Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -2.44% | 1,249,900 | -4,900 | -0.0 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.44% | 4,604,000 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-21) |
-1.20 | -13.04% | 10,861,500 | 247,972 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.60 | -16.67% | 22,799,354 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-25) |
-3.20 | -28.57% | 54,657,104 | 215,872 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-09-30) |
-4.10 | -33.86% | 254,500,746 | -199,760 | -6.1 |
4.90
14.02
7.90
|
36 tháng
(2021-10-05) |
-11.94 | -59.88% | 496,366,165 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-16) |
2.18 | 37.35% | 823,590,383 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
9.01
|
32,500 | 9.06 | 9.21 | 8.86 | 0 | 0 | 0 | |
17/04/2008 |
9.06
|
30,300 | 8.91 | 9.06 | 8.61 | 700 | 0 | 0 | |
16/04/2008 |
8.91
|
65,500 | 9.06 | 9.06 | 8.76 | 0 | 0 | 0 | |
11/04/2008 |
9.06
|
76,700 | 9.26 | 9.26 | 9.01 | 900 | 0 | 0 | |
10/04/2008 |
9.26
|
2,100 | 9.51 | 9.51 | 9.26 | 0 | 0 | 0 | |
09/04/2008 |
9.51
|
72,100 | 9.71 | 10.00 | 9.51 | 300 | 0 | 0 | |
08/04/2008 |
9.71
|
178,300 | 9.61 | 9.85 | 9.36 | 8,900 | 0 | 0 | |
07/04/2008 |
9.61
|
200 | 9.36 | 9.61 | 9.61 | 0 | 0 | 0 | |
04/04/2008 |
9.36
|
100 | 9.21 | 9.36 | 9.36 | 0 | 0 | 0 | |
03/04/2008 |
9.21
|
50,600 | 9.06 | 9.21 | 9.21 | 0 | 50,000 | 0 | |
02/04/2008 |
9.06
|
100 | 8.91 | 9.06 | 9.06 | 0 | 0 | 0 | |
01/04/2008 |
8.91
|
52,900 | 8.76 | 8.91 | 8.91 | 0 | 50,000 | 0 | |
31/03/2008 |
8.76
|
43,700 | 8.61 | 8.76 | 8.76 | 0 | 40,000 | 0 | |
28/03/2008 |
8.61
|
51,300 | 8.46 | 8.61 | 8.61 | 0 | 50,000 | 0 | |
27/03/2008 |
8.46
|
2,900 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 | |
26/03/2008 |
8.56
|
80,300 | 7.86 | 8.61 | 7.47 | 600 | 25,100 | 0 | |
25/03/2008 |
7.86
|
82,800 | 8.56 | 8.56 | 7.81 | 0 | 42,500 | 0 | |
24/03/2008 |
8.56
|
78,100 | 9.31 | 9.31 | 8.51 | 3,200 | 30,000 | 0 | |
21/03/2008 |
9.31
|
34,200 | 9.46 | 9.66 | 9.26 | 0 | 0 | 0 | |
20/03/2008 |
9.46
|
27,700 | 9.46 | 9.95 | 9.21 | 0 | 0 | 0 | |
19/03/2008 |
9.46
|
39,600 | 8.91 | 9.80 | 9.11 | 0 | 0 | 0 | |
18/03/2008 |
8.91
|
61,200 | 9.66 | 9.66 | 8.61 | 4,900 | 0 | 0 | |
17/03/2008 |
9.66
|
28,600 | 10.35 | 10.45 | 9.36 | 0 | 0 | 0 | |
14/03/2008 |
10.35
|
13,700 | 10.45 | 10.65 | 9.95 | 100 | 0 | 0 | |
13/03/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/03/2008 |
10.45
|
24,900 | 10.15 | 10.85 | 10.45 | 0 | 0 | 0 | |
12/03/2008 |
10.15
|
31,000 | 9.62 | 10.59 | 9.14 | 0 | 0 | 0 | |
11/03/2008 |
9.62
|
91,100 | 10.35 | 10.59 | 9.53 | 0 | 0 | 0 | |
10/03/2008 |
10.35
|
179,600 | 9.72 | 10.68 | 9.72 | 0 | 0 | 0 | |
07/03/2008 |
9.72
|
51,200 | 8.85 | 9.72 | 9.72 | 0 | 39,400 | 0 | |
06/03/2008 |
8.85
|
13,800 | 8.32 | 8.85 | 8.85 | 0 | 10,000 | 0 | |
05/03/2008 |
8.32
|
44,700 | 8.32 | 8.37 | 7.70 | 0 | 14,100 | 0 | |
04/03/2008 |
8.32
|
118,000 | 9.05 | 9.24 | 8.32 | 200 | 3,300 | 0 | |
03/03/2008 |
9.05
|
29,600 | 9.86 | 9.86 | 9.00 | 0 | 5,200 | 0 | |
29/02/2008 |
9.86
|
21,700 | 10.06 | 10.49 | 9.62 | 0 | 2,600 | 0 | |
28/02/2008 |
10.06
|
29,400 | 9.53 | 10.11 | 9.77 | 200 | 19,000 | 0 | |
27/02/2008 |
9.53
|
55,300 | 10.35 | 10.83 | 9.53 | 0 | 41,300 | 0 | |
26/02/2008 |
10.35
|
37,800 | 10.83 | 11.74 | 10.11 | 2,100 | 0 | 0 | |
25/02/2008 |
10.83
|
11,900 | 10.54 | 10.83 | 10.68 | 0 | 0 | 0 | |
22/02/2008 |
10.54
|
28,100 | 10.39 | 10.59 | 9.53 | 100 | 500 | 0 | |
21/02/2008 |
10.39
|
21,200 | 11.31 | 11.31 | 10.39 | 0 | 0 | 0 | |
20/02/2008 |
11.31
|
10,100 | 11.84 | 11.93 | 11.31 | 0 | 0 | 0 | |
19/02/2008 |
11.84
|
7,500 | 11.89 | 11.89 | 11.55 | 0 | 0 | 0 | |
18/02/2008 |
11.89
|
15,100 | 12.13 | 12.13 | 11.12 | 0 | 0 | 0 | |
15/02/2008 |
12.13
|
40,100 | 12.08 | 12.66 | 12.03 | 11,900 | 0 | 0 | |
14/02/2008 |
12.08
|
33,900 | 12.03 | 12.32 | 12.03 | 20,000 | 800 | 0 | |
13/02/2008 |
12.03
|
10,700 | 12.51 | 12.51 | 12.03 | 0 | 100 | 0 | |
12/02/2008 |
12.51
|
11,400 | 12.94 | 12.99 | 12.03 | 100 | 300 | 0 | |
01/02/2008 |
12.94
|
15,100 | 12.56 | 12.94 | 12.03 | 0 | 0 | 0 | |
31/01/2008 |
12.56
|
35,600 | 12.85 | 12.85 | 12.08 | 0 | 0 | 0 | |
30/01/2008 |
12.85
|
23,000 | 11.79 | 12.85 | 11.79 | 0 | 0 | 0 | |
29/01/2008 |
11.79
|
13,200 | 11.55 | 11.98 | 11.31 | 0 | 0 | 0 | |
28/01/2008 |
11.55
|
6,900 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 | |
25/01/2008 |
11.60
|
15,900 | 11.55 | 12.03 | 11.07 | 0 | 0 | 0 | |
24/01/2008 |
11.55
|
15,900 | 11.55 | 12.03 | 11.40 | 0 | 0 | 0 | |
23/01/2008 |
11.55
|
18,100 | 12.03 | 12.03 | 11.40 | 0 | 0 | 0 | |
22/01/2008 |
12.03
|
18,100 | 12.32 | 12.46 | 11.84 | 0 | 0 | 0 | |
21/01/2008 |
12.32
|
10,100 | 12.56 | 12.56 | 12.13 | 100 | 0 | 0 | |
18/01/2008 |
12.56
|
16,400 | 12.51 | 12.99 | 12.51 | 0 | 0 | 0 | |
17/01/2008 |
12.51
|
22,200 | 12.90 | 13.23 | 11.79 | 0 | 300 | 0 | |
16/01/2008 |
12.90
|
33,600 | 11.64 | 12.90 | 12.03 | 0 | 0 | 0 | |
15/01/2008 |
11.64
|
18,500 | 12.32 | 12.32 | 11.31 | 0 | 0 | 0 | |
14/01/2008 |
12.32
|
9,500 | 12.27 | 12.51 | 12.27 | 400 | 100 | 0 | |
11/01/2008 |
12.27
|
16,500 | 12.13 | 12.75 | 12.17 | 0 | 0 | 0 | |
10/01/2008 |
12.13
|
23,100 | 12.32 | 12.51 | 11.79 | 0 | 0 | 0 | |
09/01/2008 |
12.32
|
21,500 | 12.37 | 12.94 | 12.13 | 0 | 0 | 0 | |
08/01/2008 |
12.37
|
36,600 | 13.18 | 13.47 | 11.98 | 100 | 24,500 | 0 | |
07/01/2008 |
13.18
|
8,000 | 13.23 | 13.57 | 13.14 | 0 | 0 | 0 | |
04/01/2008 |
13.23
|
39,900 | 13.76 | 13.86 | 13.23 | 5,500 | 24,500 | 0 | |
03/01/2008 |
13.76
|
6,600 | 14.20 | 14.20 | 13.71 | 0 | 2,700 | 0 | |
02/01/2008 |
14.20
|
33,700 | 14.20 | 14.20 | 13.76 | 0 | 0 | 0 | |
28/12/2007 |
14.20
|
19,100 | 14.20 | 14.20 | 13.95 | 0 | 0 | 0 | |
27/12/2007 |
14.20
|
37,100 | 14.34 | 14.63 | 13.95 | 1,900 | 0 | 0 | |
26/12/2007 |
14.34
|
16,700 | 14.39 | 14.39 | 13.95 | 200 | 0 | 0 | |
25/12/2007 |
14.39
|
18,400 | 14.68 | 14.68 | 14.20 | 0 | 0 | 0 | |
24/12/2007 |
14.68
|
47,600 | 14.82 | 14.87 | 14.53 | 0 | 0 | 0 | |
21/12/2007 |
14.82
|
30,600 | 14.53 | 14.82 | 14.44 | 0 | 0 | 0 | |
20/12/2007 |
14.53
|
17,000 | 14.92 | 15.16 | 14.44 | 200 | 0 | 0 | |
19/12/2007 |
14.92
|
33,200 | 14.53 | 14.92 | 14.53 | 0 | 3,000 | 0 | |
18/12/2007 |
14.53
|
21,800 | 14.72 | 14.72 | 14.44 | 0 | 500 | 0 | |
17/12/2007 |
14.72
|
24,100 | 14.92 | 14.92 | 14.48 | 0 | 1,000 | 0 | |
14/12/2007 |
14.92
|
42,000 | 14.44 | 15.16 | 14.44 | 0 | 2,500 | 0 | |
13/12/2007 |
14.44
|
33,400 | 14.77 | 14.92 | 14.44 | 0 | 0 | 0 | |
12/12/2007 |
14.77
|
35,800 | 14.92 | 14.92 | 13.95 | 100 | 4,000 | 0 | |
11/12/2007 |
14.92
|
21,500 | 15.40 | 15.40 | 14.44 | 0 | 2,500 | 0 | |
10/12/2007 |
15.40
|
10,300 | 15.69 | 15.78 | 15.30 | 0 | 0 | 0 | |
07/12/2007 |
15.69
|
25,200 | 15.59 | 15.74 | 15.40 | 800 | 5,500 | 0 | |
06/12/2007 |
15.59
|
15,900 | 15.64 | 15.78 | 15.49 | 100 | 2,500 | 0 | |
05/12/2007 |
15.64
|
37,900 | 15.98 | 15.98 | 15.40 | 0 | 0 | 0 | |
04/12/2007 |
15.98
|
50,500 | 15.88 | 16.12 | 15.88 | 0 | 0 | 0 | |
03/12/2007 |
15.88
|
37,900 | 16.07 | 16.07 | 15.78 | 0 | 400 | 0 | |
30/11/2007 |
16.07
|
32,700 | 16.22 | 16.31 | 15.98 | 0 | 0 | 0 | |
29/11/2007 |
16.22
|
13,500 | 16.31 | 16.31 | 16.17 | 0 | 0 | 0 | |
28/11/2007 |
16.31
|
31,800 | 16.22 | 16.31 | 15.88 | 20,300 | 2,500 | 0 | |
27/11/2007 |
16.22
|
27,300 | 16.36 | 16.41 | 16.17 | 0 | 0 | 0 | |
26/11/2007 |
16.36
|
24,000 | 16.26 | 16.36 | 16.17 | 100 | 0 | 0 | |
23/11/2007 |
16.26
|
26,600 | 16.31 | 16.36 | 15.88 | 0 | 0 | 0 | |
22/11/2007: Quyền mua cổ phiếu: 20/1 Giá: 20 (Volume + 5%, Ratio=0.05) | |||||||||
22/11/2007 |
16.31
|
53,100 | 16.04 | 16.60 | 16.17 | 0 | 4,000 | 0 | |
21/11/2007 |
16.04
|
47,400 | 16.28 | 16.51 | 15.80 | 100 | 0 | 0 | |
20/11/2007 |
16.28
|
35,400 | 16.70 | 16.70 | 16.04 | 0 | 0 | 0 | |
19/11/2007 |
16.70
|
34,400 | 16.94 | 16.94 | 16.51 | 0 | 0 | 0 |