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) |
-1 | -2.41% | 557,700 | -55,900 | -2.2 |
40
41.65
40.25
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,351,300 | -100,100 | -4.0 |
39
42.60
40.25
|
3 tháng
(2024-06-21) |
-3.55 | -8.05% | 3,294,600 | -46,214 | -1.7 |
39
44.48
40.25
|
6 tháng
(2024-03-25) |
-7.42 | -15.49% | 9,122,400 | -16,544 | -0.1 |
39
47.92
40.25
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,034,500 | -29,349 | -0.8 |
39
50.22
40.25
|
24 tháng
(2022-09-30) |
11.98 | 42.02% | 32,588,800 | 1,136,105 | 41.9 |
18.77
54.23
40.25
|
36 tháng
(2021-10-05) |
5.59 | 16.01% | 55,486,400 | 1,460,155 | 61.2 |
18.77
54.23
40.25
|
60 tháng
(2019-10-16) |
22.43 | 124.11% | 71,983,180 | 1,814,325 | 72.4 |
17.62
54.23
40.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
4.16
|
12,430 | 4.23 | 4.23 | 4.16 | 100 | 0 | 0 | |
17/04/2008 |
4.23
|
39,670 | 4.16 | 4.23 | 4.08 | 0 | 0 | 0 | |
16/04/2008 |
4.16
|
7,550 | 4.23 | 4.23 | 4.16 | 10 | 0 | 0 | |
11/04/2008 |
4.23
|
7,920 | 4.30 | 4.30 | 4.23 | 2,920 | 0 | 0 | |
10/04/2008 |
4.30
|
21,130 | 4.38 | 4.38 | 4.30 | 8,820 | 0 | 0 | |
09/04/2008 |
4.38
|
41,730 | 4.45 | 4.45 | 4.38 | 13,050 | 1,000 | 0 | |
08/04/2008 |
4.45
|
135,850 | 4.47 | 4.54 | 4.39 | 24,300 | 500 | 0 | |
07/04/2008 |
4.47
|
4,420 | 4.39 | 4.47 | 4.47 | 0 | 0 | 0 | |
04/04/2008 |
4.39
|
6,890 | 4.36 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/04/2008 |
4.36
|
110 | 4.33 | 4.36 | 4.36 | 10 | 0 | 0 | |
02/04/2008 |
4.33
|
1,520 | 4.30 | 4.33 | 4.33 | 10 | 0 | 0 | |
01/04/2008 |
4.30
|
8,300 | 4.27 | 4.30 | 4.30 | 1,500 | 0 | 0 | |
31/03/2008 |
4.27
|
770 | 4.25 | 4.27 | 4.27 | 10 | 0 | 0 | |
28/03/2008 |
4.25
|
1,250 | 4.22 | 4.25 | 4.25 | 0 | 0 | 0 | |
27/03/2008 |
4.22
|
2,470 | 4.19 | 4.22 | 4.22 | 200 | 900 | 0 | |
26/03/2008 |
4.19
|
54,540 | 4.05 | 4.25 | 3.92 | 2,440 | 11,000 | 0 | |
25/03/2008 |
4.05
|
15,980 | 4.26 | 4.26 | 4.05 | 11,670 | 1,200 | 0 | |
24/03/2008 |
4.26
|
23,080 | 4.47 | 4.47 | 4.26 | 17,430 | 1,100 | 0 | |
21/03/2008 |
4.47
|
29,870 | 4.69 | 4.69 | 4.47 | 1,340 | 1,200 | 0 | |
20/03/2008 |
4.69
|
35,390 | 4.93 | 4.93 | 4.69 | 880 | 2,180 | 0 | |
19/03/2008 |
4.93
|
36,260 | 5.19 | 5.38 | 4.93 | 0 | 2,000 | 0 | |
18/03/2008 |
5.19
|
29,240 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 | |
17/03/2008 |
5.46
|
34,960 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
14/03/2008 |
5.74
|
10,540 | 5.77 | 5.77 | 5.68 | 1,780 | 140 | 0 | |
13/03/2008 |
5.77
|
30,400 | 5.68 | 5.96 | 5.68 | 3,100 | 12,240 | 0 | |
12/03/2008 |
5.68
|
24,320 | 5.68 | 5.83 | 5.53 | 1,800 | 12,160 | 0 | |
11/03/2008 |
5.68
|
32,690 | 5.86 | 5.86 | 5.62 | 1,600 | 200 | 0 | |
10/03/2008 |
5.86
|
49,900 | 6.05 | 6.35 | 5.86 | 6,280 | 0 | 0 | |
07/03/2008 |
6.05
|
110 | 5.77 | 6.05 | 6.05 | 110 | 0 | 0 | |
06/03/2008 |
5.77
|
15,880 | 5.50 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/03/2008 |
5.50
|
19,170 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 | |
04/03/2008 |
5.78
|
6,750 | 6.08 | 6.08 | 5.78 | 350 | 0 | 0 | |
03/03/2008 |
6.08
|
21,010 | 6.40 | 6.40 | 6.08 | 7,500 | 8,070 | 0 | |
29/02/2008 |
6.40
|
37,130 | 6.73 | 6.95 | 6.40 | 0 | 10,000 | 0 | |
28/02/2008 |
6.73
|
26,800 | 7.03 | 7.03 | 6.73 | 13,550 | 1,400 | 0 | |
27/02/2008 |
7.03
|
6,690 | 7.10 | 7.10 | 6.97 | 0 | 0 | 0 | |
26/02/2008 |
7.10
|
21,410 | 7.47 | 7.47 | 7.10 | 700 | 0 | 0 | |
25/02/2008 |
7.47
|
33,830 | 7.13 | 7.47 | 7.32 | 300 | 0 | 0 | |
22/02/2008 |
7.13
|
25,370 | 6.82 | 7.13 | 6.49 | 650 | 0 | 0 | |
21/02/2008 |
6.82
|
29,530 | 7.17 | 7.17 | 6.82 | 1,130 | 0 | 0 | |
20/02/2008 |
7.17
|
31,320 | 7.55 | 7.55 | 7.17 | 0 | 200 | 0 | |
19/02/2008 |
7.55
|
10,410 | 7.46 | 7.55 | 7.17 | 300 | 0 | 0 | |
18/02/2008 |
7.46
|
28,370 | 7.85 | 7.85 | 7.46 | 2,020 | 0 | 0 | |
15/02/2008 |
7.85
|
17,340 | 7.92 | 8.00 | 7.77 | 0 | 2,000 | 0 | |
14/02/2008 |
7.92
|
17,680 | 7.85 | 8.22 | 7.85 | 310 | 0 | 0 | |
13/02/2008 |
7.85
|
11,860 | 8.22 | 8.22 | 7.85 | 0 | 0 | 0 | |
12/02/2008 |
8.22
|
29,230 | 8.30 | 8.30 | 7.92 | 400 | 0 | 0 | |
01/02/2008 |
8.30
|
27,200 | 7.92 | 8.30 | 8.30 | 0 | 0 | 0 | |
31/01/2008 |
7.92
|
35,930 | 7.70 | 7.92 | 7.62 | 100 | 0 | 0 | |
30/01/2008 |
7.70
|
12,470 | 7.37 | 7.70 | 7.70 | 0 | 0 | 0 | |
29/01/2008 |
7.37
|
30,590 | 7.03 | 7.37 | 7.17 | 0 | 0 | 0 | |
28/01/2008 |
7.03
|
28,520 | 7.00 | 7.04 | 6.88 | 100 | 0 | 0 | |
25/01/2008 |
7.00
|
13,350 | 6.86 | 7.00 | 6.85 | 0 | 0 | 0 | |
24/01/2008 |
6.86
|
19,960 | 6.97 | 7.17 | 6.86 | 0 | 0 | 0 | |
23/01/2008 |
6.97
|
29,900 | 7.32 | 7.32 | 6.97 | 0 | 0 | 0 | |
22/01/2008 |
7.32
|
15,790 | 7.47 | 7.47 | 7.17 | 400 | 450 | 0 | |
21/01/2008 |
7.47
|
29,490 | 7.47 | 7.62 | 7.47 | 0 | 0 | 0 | |
18/01/2008 |
7.47
|
11,110 | 7.17 | 7.47 | 7.17 | 50 | 0 | 0 | |
17/01/2008 |
7.17
|
73,070 | 7.47 | 7.77 | 7.17 | 0 | 0 | 0 | |
16/01/2008 |
7.47
|
39,830 | 7.17 | 7.47 | 7.40 | 850 | 25,000 | 0 | |
15/01/2008 |
7.17
|
27,990 | 7.55 | 7.55 | 7.17 | 0 | 10,000 | 0 | |
14/01/2008 |
7.55
|
23,060 | 7.85 | 7.85 | 7.55 | 1,000 | 0 | 0 | |
11/01/2008 |
7.85
|
24,630 | 7.70 | 7.92 | 7.70 | 0 | 8,500 | 0 | |
10/01/2008 |
7.70
|
25,690 | 8.07 | 8.07 | 7.70 | 0 | 710 | 0 | |
09/01/2008 |
8.07
|
16,760 | 8.30 | 8.30 | 8.07 | 200 | 200 | 0 | |
08/01/2008 |
8.30
|
10,930 | 8.15 | 8.45 | 8.30 | 230 | 0 | 0 | |
07/01/2008 |
8.15
|
12,590 | 8.52 | 8.52 | 8.15 | 300 | 550 | 0 | |
04/01/2008 |
8.52
|
11,940 | 8.67 | 8.67 | 8.45 | 0 | 310 | 0 | |
03/01/2008 |
8.67
|
14,620 | 8.74 | 8.74 | 8.59 | 100 | 0 | 0 | |
02/01/2008 |
8.74
|
11,150 | 8.97 | 8.97 | 8.74 | 0 | 0 | 0 | |
28/12/2007 |
8.97
|
10,440 | 9.12 | 9.12 | 8.97 | 0 | 1,000 | 0 | |
27/12/2007 |
9.12
|
14,200 | 8.97 | 9.12 | 8.97 | 0 | 0 | 0 | |
26/12/2007 |
8.97
|
13,020 | 8.97 | 9.12 | 8.82 | 200 | 1,200 | 0 | |
25/12/2007 |
8.97
|
18,540 | 9.04 | 9.04 | 8.97 | 0 | 400 | 0 | |
24/12/2007 |
9.04
|
13,520 | 9.04 | 9.19 | 8.97 | 0 | 1,500 | 0 | |
21/12/2007 |
9.04
|
21,020 | 8.89 | 9.04 | 8.97 | 0 | 0 | 0 | |
20/12/2007 |
8.89
|
14,080 | 9.12 | 9.27 | 8.89 | 100 | 1,000 | 0 | |
19/12/2007 |
9.12
|
21,450 | 8.74 | 9.12 | 8.97 | 2,000 | 0 | 0 | |
18/12/2007 |
8.74
|
18,310 | 8.74 | 8.74 | 8.52 | 0 | 160 | 0 | |
17/12/2007 |
8.74
|
19,390 | 9.04 | 9.04 | 8.74 | 160 | 11,120 | 0 | |
14/12/2007 |
9.04
|
16,680 | 9.27 | 9.27 | 9.04 | 3,000 | 6,000 | 0 | |
13/12/2007 |
9.27
|
6,860 | 9.27 | 9.34 | 9.27 | 900 | 0 | 0 | |
12/12/2007 |
9.27
|
24,620 | 9.27 | 9.57 | 9.04 | 1,850 | 0 | 0 | |
11/12/2007 |
9.27
|
12,220 | 9.49 | 9.49 | 9.27 | 0 | 0 | 0 | |
10/12/2007 |
9.49
|
26,700 | 9.57 | 9.57 | 9.49 | 0 | 0 | 0 | |
07/12/2007 |
9.57
|
15,280 | 9.49 | 9.64 | 9.49 | 0 | 0 | 0 | |
06/12/2007 |
9.49
|
9,000 | 9.64 | 9.64 | 9.49 | 0 | 0 | 0 | |
05/12/2007 |
9.64
|
127,610 | 9.79 | 9.79 | 9.42 | 1,000 | 110,850 | 0 | |
04/12/2007 |
9.79
|
57,000 | 9.64 | 9.79 | 9.57 | 250 | 28,450 | 0 | |
03/12/2007 |
9.64
|
67,060 | 9.87 | 9.87 | 9.57 | 2,300 | 28,450 | 0 | |
30/11/2007 |
9.87
|
94,660 | 10.16 | 10.16 | 9.72 | 4,500 | 57,060 | 0 | |
29/11/2007 |
10.16
|
11,550 | 10.46 | 10.54 | 10.16 | 2,050 | 0 | 0 | |
28/11/2007: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 10/2 Giá: 40 (Volume + 20%, Ratio=0.20) | |||||||||
28/11/2007 |
10.46
|
67,650 | 10.16 | 10.61 | 10.31 | 2,000 | 20,000 | 0 | |
27/11/2007 |
10.16
|
70,190 | 10.38 | 10.38 | 10.16 | 2,500 | 20,000 | 0 | |
26/11/2007 |
10.38
|
52,800 | 10.27 | 10.38 | 10.27 | 4,010 | 3,190 | 0 | |
23/11/2007 |
10.27
|
39,010 | 10.38 | 10.38 | 10.22 | 1,600 | 20,650 | 0 | |
22/11/2007 |
10.38
|
40,420 | 10.38 | 10.49 | 10.27 | 3,440 | 0 | 0 | |
21/11/2007 |
10.38
|
87,790 | 10.49 | 10.49 | 10.27 | 1,200 | 0 | 0 | |
20/11/2007 |
10.49
|
47,550 | 10.54 | 10.70 | 10.49 | 150 | 530 | 0 | |
19/11/2007 |
10.54
|
39,360 | 10.06 | 10.54 | 10.38 | 0 | 0 | 0 |