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) |
3 | 21.43% | 3,100 | -28 | -0.0 |
14
17
17
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
17
|
3 tháng
(2024-06-21) |
2.80 | 19.72% | 29,700 | -28 | -0.0 |
12.80
17
17
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
17
|
12 tháng
(2023-09-25) |
2.91 | 20.63% | 395,900 | -2,797 | -0.0 |
12.16
17.50
17
|
24 tháng
(2022-09-30) |
-1.42 | -7.71% | 499,249 | -2,797 | -0.0 |
12.16
22.12
17
|
36 tháng
(2021-10-05) |
-0.22 | -1.28% | 663,870 | -12,497 | -0.3 |
12.16
22.78
17
|
60 tháng
(2019-10-16) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
3.74
|
1,000 | 3.94 | 3.96 | 3.74 | 0 | 0 | 0 | |
17/04/2008 |
3.94
|
8,000 | 3.83 | 3.94 | 3.72 | 0 | 0 | 0 | |
16/04/2008 |
3.83
|
8,700 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 | |
11/04/2008 |
3.94
|
8,400 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 | |
10/04/2008 |
4.05
|
3,500 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 | |
09/04/2008 |
4.12
|
13,000 | 4.29 | 4.34 | 4.12 | 0 | 0 | 0 | |
08/04/2008 |
4.29
|
23,800 | 4.18 | 4.29 | 4.07 | 0 | 0 | 0 | |
07/04/2008 |
4.18
|
200 | 4.07 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/04/2008 |
4.07
|
200 | 4.00 | 4.07 | 4.07 | 0 | 0 | 0 | |
03/04/2008 |
4.00
|
100 | 3.92 | 4.00 | 4.00 | 0 | 0 | 0 | |
02/04/2008 |
3.92
|
1,000 | 3.85 | 3.92 | 3.92 | 0 | 0 | 0 | |
01/04/2008 |
3.85
|
100 | 3.77 | 3.85 | 3.85 | 0 | 0 | 0 | |
31/03/2008 |
3.77
|
500 | 3.70 | 3.77 | 3.77 | 0 | 0 | 0 | |
28/03/2008 |
3.70
|
100 | 3.65 | 3.70 | 3.70 | 0 | 0 | 0 | |
27/03/2008 |
3.65
|
100 | 3.61 | 3.65 | 3.65 | 0 | 0 | 0 | |
26/03/2008 |
3.61
|
11,300 | 3.30 | 3.61 | 3.50 | 0 | 0 | 0 | |
25/03/2008 |
3.30
|
13,700 | 3.65 | 3.65 | 3.30 | 0 | 0 | 0 | |
24/03/2008 |
3.65
|
9,200 | 4.05 | 4.05 | 3.65 | 0 | 0 | 0 | |
21/03/2008 |
4.05
|
5,700 | 4.31 | 4.42 | 3.98 | 0 | 0 | 0 | |
20/03/2008 |
4.31
|
900 | 4.14 | 4.81 | 4.31 | 0 | 0 | 0 | |
19/03/2008 |
4.14
|
1,800 | 4.31 | 4.73 | 4.14 | 0 | 0 | 0 | |
18/03/2008 |
4.31
|
12,900 | 4.79 | 4.79 | 4.31 | 0 | 0 | 0 | |
17/03/2008 |
4.79
|
18,900 | 5.34 | 5.34 | 4.77 | 0 | 0 | 0 | |
14/03/2008 |
5.34
|
7,400 | 5.52 | 5.52 | 5.19 | 0 | 0 | 0 | |
13/03/2008 |
5.52
|
14,100 | 5.52 | 5.63 | 5.16 | 0 | 0 | 0 | |
12/03/2008 |
5.52
|
7,600 | 5.49 | 5.89 | 5.34 | 0 | 0 | 0 | |
11/03/2008 |
5.49
|
3,900 | 5.71 | 5.98 | 5.45 | 0 | 0 | 0 | |
10/03/2008 |
5.71
|
31,400 | 5.52 | 6.08 | 5.71 | 500 | 0 | 0 | |
07/03/2008 |
5.52
|
19,900 | 5.03 | 5.52 | 5.52 | 0 | 0 | 0 | |
06/03/2008 |
5.03
|
17,200 | 4.69 | 5.03 | 4.69 | 0 | 0 | 0 | |
05/03/2008 |
4.69
|
1,900 | 4.99 | 4.99 | 4.51 | 0 | 0 | 0 | |
04/03/2008 |
4.99
|
1,400 | 5.25 | 5.25 | 4.99 | 0 | 0 | 0 | |
03/03/2008 |
5.25
|
3,300 | 5.58 | 5.80 | 5.25 | 0 | 0 | 0 | |
29/02/2008 |
5.58
|
5,500 | 6.08 | 6.08 | 5.58 | 0 | 0 | 0 | |
28/02/2008 |
6.08
|
600 | 6.08 | 6.41 | 5.73 | 0 | 0 | 0 | |
27/02/2008 |
6.08
|
6,900 | 5.74 | 6.17 | 6.08 | 0 | 0 | 0 | |
26/02/2008 |
5.74
|
5,100 | 6.15 | 6.63 | 5.71 | 0 | 0 | 0 | |
25/02/2008 |
6.15
|
4,800 | 5.93 | 6.15 | 6.13 | 0 | 0 | 0 | |
22/02/2008 |
5.93
|
7,700 | 5.91 | 5.93 | 5.34 | 0 | 0 | 0 | |
21/02/2008 |
5.91
|
15,100 | 6.44 | 6.44 | 5.91 | 0 | 0 | 0 | |
20/02/2008 |
6.44
|
5,100 | 7.20 | 7.36 | 6.44 | 0 | 0 | 0 | |
19/02/2008 |
7.20
|
4,800 | 7.16 | 7.20 | 6.85 | 0 | 0 | 0 | |
18/02/2008 |
7.16
|
4,100 | 7.51 | 7.51 | 6.81 | 0 | 0 | 0 | |
15/02/2008 |
7.51
|
2,100 | 7.64 | 8.28 | 7.36 | 0 | 0 | 0 | |
14/02/2008 |
7.64
|
8,100 | 7.42 | 7.82 | 7.36 | 0 | 0 | 0 | |
13/02/2008 |
7.42
|
4,700 | 8.03 | 8.03 | 7.42 | 0 | 0 | 0 | |
12/02/2008 |
8.03
|
10,600 | 7.94 | 8.82 | 7.95 | 0 | 0 | 0 | |
01/02/2008 |
7.94
|
35,600 | 8.47 | 8.47 | 7.73 | 0 | 0 | 0 | |
31/01/2008 |
8.47
|
24,900 | 7.97 | 8.71 | 7.18 | 0 | 0 | 0 | |
30/01/2008 |
7.97
|
19,200 | 7.64 | 7.97 | 7.25 | 0 | 0 | 0 | |
29/01/2008 |
7.64
|
24,000 | 6.92 | 7.73 | 6.66 | 0 | 0 | 0 | |
28/01/2008 |
6.92
|
3,200 | 7.20 | 7.36 | 6.90 | 0 | 0 | 0 | |
25/01/2008 |
7.20
|
2,300 | 7.09 | 7.36 | 7.16 | 0 | 0 | 0 | |
24/01/2008 |
7.09
|
3,200 | 7.00 | 7.22 | 7.09 | 0 | 0 | 0 | |
23/01/2008: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 13/17 Giá: 10 (Volume + 130.77%, Ratio=1.31) | |||||||||
23/01/2008 |
7.00
|
3,200 | 6.75 | 7.57 | 6.90 | 0 | 0 | 0 | |
22/01/2008 |
6.75
|
17,400 | 7.17 | 7.39 | 6.67 | 0 | 0 | 0 | |
21/01/2008 |
7.17
|
10,600 | 7.30 | 7.58 | 7.02 | 0 | 0 | 0 | |
18/01/2008 |
7.30
|
11,100 | 7.11 | 7.84 | 7.21 | 0 | 0 | 0 | |
17/01/2008 |
7.11
|
18,600 | 6.58 | 7.22 | 6.61 | 0 | 0 | 0 | |
16/01/2008 |
6.58
|
3,100 | 5.99 | 6.58 | 6.47 | 0 | 0 | 0 | |
15/01/2008 |
5.99
|
3,700 | 6.66 | 6.66 | 5.99 | 0 | 0 | 0 | |
14/01/2008 |
6.66
|
2,200 | 6.56 | 6.89 | 6.52 | 0 | 0 | 0 | |
11/01/2008 |
6.56
|
11,600 | 7.12 | 7.49 | 6.56 | 0 | 0 | 0 | |
10/01/2008 |
7.12
|
6,600 | 7.58 | 7.58 | 6.82 | 0 | 0 | 0 | |
09/01/2008 |
7.58
|
200 | 7.80 | 7.80 | 7.58 | 0 | 0 | 0 | |
08/01/2008 |
7.80
|
1,100 | 7.81 | 7.81 | 7.80 | 0 | 0 | 0 | |
07/01/2008 |
7.81
|
1,800 | 7.95 | 7.95 | 7.76 | 0 | 0 | 0 | |
04/01/2008 |
7.95
|
3,600 | 8.13 | 8.22 | 7.95 | 0 | 0 | 0 | |
03/01/2008 |
8.13
|
3,800 | 8.23 | 8.32 | 8.04 | 0 | 0 | 0 | |
02/01/2008 |
8.23
|
2,200 | 8.60 | 8.73 | 8.23 | 0 | 0 | 0 | |
28/12/2007 |
8.60
|
1,500 | 8.64 | 8.69 | 8.60 | 0 | 0 | 0 | |
27/12/2007 |
8.64
|
3,200 | 8.77 | 8.81 | 8.64 | 0 | 0 | 0 | |
26/12/2007 |
8.77
|
6,600 | 8.92 | 8.92 | 8.60 | 0 | 0 | 0 | |
25/12/2007 |
8.92
|
1,300 | 9.34 | 9.34 | 8.78 | 0 | 0 | 0 | |
24/12/2007 |
9.34
|
1,600 | 9.24 | 9.34 | 9.06 | 0 | 0 | 0 | |
21/12/2007 |
9.24
|
3,100 | 9.10 | 9.24 | 9.20 | 0 | 0 | 0 | |
20/12/2007 |
9.10
|
700 | 8.97 | 9.10 | 8.19 | 0 | 0 | 0 | |
19/12/2007 |
8.97
|
2,800 | 8.98 | 9.49 | 8.97 | 0 | 0 | 0 | |
18/12/2007 |
8.98
|
1,200 | 8.97 | 9.20 | 8.77 | 0 | 0 | 0 | |
17/12/2007 |
8.97
|
200 | 9.43 | 9.43 | 8.97 | 0 | 0 | 0 | |
14/12/2007 |
9.43
|
9,100 | 9.43 | 9.43 | 9.06 | 0 | 0 | 0 | |
13/12/2007 |
9.43
|
2,200 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
12/12/2007 |
9.43
|
3,400 | 9.24 | 9.71 | 9.43 | 0 | 0 | 0 | |
11/12/2007 |
9.24
|
1,600 | 9.43 | 9.43 | 9.15 | 0 | 0 | 0 | |
10/12/2007 |
9.43
|
3,600 | 9.47 | 10.35 | 9.43 | 0 | 0 | 0 | |
07/12/2007 |
9.47
|
4,700 | 10.08 | 10.08 | 9.15 | 0 | 0 | 0 | |
06/12/2007 |
10.08
|
7,400 | 10.08 | 10.08 | 9.43 | 0 | 0 | 0 | |
05/12/2007 |
10.08
|
5,900 | 9.98 | 10.08 | 9.71 | 0 | 0 | 0 | |
04/12/2007 |
9.98
|
3,700 | 9.98 | 9.98 | 9.71 | 0 | 0 | 0 | |
03/12/2007 |
9.98
|
4,600 | 9.43 | 9.99 | 9.25 | 0 | 0 | 0 | |
30/11/2007 |
9.43
|
3,700 | 9.15 | 9.43 | 8.78 | 0 | 0 | 0 | |
29/11/2007 |
9.15
|
200 | 9.34 | 9.34 | 9.15 | 0 | 0 | 0 | |
28/11/2007 |
9.34
|
1,700 | 9.15 | 9.71 | 8.78 | 0 | 0 | 0 | |
27/11/2007 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
26/11/2007 |
9.15
|
700 | 8.88 | 9.15 | 9.15 | 0 | 0 | 0 | |
23/11/2007 |
8.88
|
4,100 | 9.15 | 9.34 | 8.88 | 0 | 0 | 0 | |
22/11/2007 |
9.15
|
3,100 | 9.06 | 9.34 | 9.06 | 0 | 0 | 0 | |
21/11/2007 |
9.06
|
3,700 | 9.43 | 9.43 | 9.06 | 0 | 0 | 0 | |
20/11/2007 |
9.43
|
1,700 | 9.34 | 9.71 | 9.43 | 0 | 0 | 0 | |
19/11/2007 |
9.34
|
1,100 | 9.16 | 9.71 | 9.34 | 0 | 0 | 0 |