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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2008 |
1.53
|
13,340 | 1.50 | 1.53 | 1.53 | 100 | 0 | 0 | |
04/04/2008 |
1.50
|
10 | 1.48 | 1.50 | 1.50 | 0 | 0 | 0 | |
03/04/2008 |
1.48
|
300 | 1.47 | 1.48 | 1.48 | 0 | 0 | 0 | |
02/04/2008 |
1.47
|
10 | 1.45 | 1.47 | 1.47 | 0 | 0 | 0 | |
01/04/2008 |
1.45
|
7,900 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
31/03/2008 |
1.45
|
16,600 | 1.44 | 1.45 | 1.45 | 1,000 | 0 | 0 | |
28/03/2008 |
1.44
|
5,810 | 1.43 | 1.44 | 1.44 | 0 | 0 | 0 | |
27/03/2008 |
1.43
|
12,260 | 1.42 | 1.43 | 1.43 | 0 | 0 | 0 | |
26/03/2008 |
1.42
|
19,080 | 1.50 | 1.56 | 1.42 | 0 | 0 | 0 | |
25/03/2008 |
1.50
|
3,230 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 | |
24/03/2008 |
1.57
|
5,440 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 | |
21/03/2008 |
1.65
|
7,570 | 1.73 | 1.74 | 1.65 | 0 | 0 | 0 | |
20/03/2008 |
1.73
|
12,990 | 1.82 | 1.82 | 1.73 | 0 | 1,000 | 0 | |
19/03/2008 |
1.82
|
12,780 | 1.78 | 1.86 | 1.70 | 0 | 0 | 0 | |
18/03/2008 |
1.78
|
300 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 | |
17/03/2008 |
1.87
|
2,660 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
14/03/2008 |
1.96
|
3,010 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 | |
13/03/2008 |
1.96
|
4,640 | 1.93 | 2.02 | 1.93 | 0 | 0 | 0 | |
12/03/2008 |
1.93
|
10,940 | 2.00 | 2.04 | 1.93 | 0 | 0 | 0 | |
11/03/2008 |
2.00
|
6,600 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
10/03/2008 |
2.10
|
36,870 | 2.03 | 2.12 | 2.10 | 0 | 0 | 0 | |
07/03/2008 |
2.03
|
18,380 | 1.93 | 2.03 | 2.03 | 0 | 0 | 0 | |
06/03/2008 |
1.93
|
3,850 | 1.85 | 1.93 | 1.93 | 0 | 0 | 0 | |
05/03/2008 |
1.85
|
4,310 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 | |
04/03/2008 |
1.94
|
2,910 | 2.04 | 2.04 | 1.94 | 0 | 0 | 0 | |
03/03/2008 |
2.04
|
7,300 | 2.14 | 2.14 | 2.04 | 0 | 0 | 0 | |
29/02/2008 |
2.14
|
14,030 | 2.25 | 2.32 | 2.14 | 0 | 0 | 0 | |
28/02/2008 |
2.25
|
4,340 | 2.34 | 2.34 | 2.25 | 0 | 0 | 0 | |
27/02/2008 |
2.34
|
21,800 | 2.25 | 2.36 | 2.25 | 0 | 0 | 0 | |
26/02/2008 |
2.25
|
17,520 | 2.36 | 2.40 | 2.25 | 0 | 0 | 0 | |
25/02/2008 |
2.36
|
14,890 | 2.33 | 2.44 | 2.36 | 0 | 0 | 0 | |
22/02/2008 |
2.33
|
25,200 | 2.25 | 2.33 | 2.14 | 0 | 0 | 0 | |
21/02/2008 |
2.25
|
19,520 | 2.36 | 2.47 | 2.25 | 3,960 | 0 | 0 | |
20/02/2008 |
2.36
|
36,150 | 2.49 | 2.52 | 2.36 | 0 | 0 | 0 | |
19/02/2008 |
2.49
|
28,150 | 2.44 | 2.49 | 2.40 | 0 | 0 | 0 | |
18/02/2008 |
2.44
|
22,740 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 | |
15/02/2008 |
2.54
|
40,610 | 2.67 | 2.67 | 2.54 | 300 | 0 | 0 | |
14/02/2008 |
2.67
|
15,210 | 2.67 | 2.76 | 2.67 | 0 | 5,800 | 0 | |
13/02/2008 |
2.67
|
21,460 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 | |
12/02/2008 |
2.80
|
21,220 | 2.84 | 2.84 | 2.76 | 0 | 0 | 0 | |
01/02/2008 |
2.84
|
42,790 | 2.73 | 2.84 | 2.80 | 0 | 0 | 0 | |
31/01/2008 |
2.73
|
32,200 | 2.69 | 2.80 | 2.69 | 0 | 0 | 0 | |
30/01/2008 |
2.69
|
1,190 | 2.57 | 2.69 | 2.69 | 0 | 0 | 0 | |
29/01/2008 |
2.57
|
10,740 | 2.45 | 2.57 | 2.57 | 0 | 0 | 0 | |
28/01/2008 |
2.45
|
19,260 | 2.33 | 2.45 | 2.36 | 0 | 0 | 0 | |
25/01/2008 |
2.33
|
17,340 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 | |
24/01/2008 |
2.33
|
19,270 | 2.44 | 2.51 | 2.33 | 0 | 0 | 0 | |
23/01/2008 |
2.44
|
16,030 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 | |
22/01/2008 |
2.57
|
14,180 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
21/01/2008 |
2.69
|
3,970 | 2.73 | 2.73 | 2.69 | 100 | 0 | 0 | |
18/01/2008 |
2.73
|
15,230 | 2.69 | 2.80 | 2.69 | 0 | 0 | 0 | |
17/01/2008 |
2.69
|
42,620 | 2.66 | 2.79 | 2.66 | 0 | 0 | 0 | |
16/01/2008 |
2.66
|
10,740 | 2.54 | 2.66 | 2.62 | 0 | 0 | 0 | |
15/01/2008 |
2.54
|
22,140 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 | |
14/01/2008 |
2.67
|
13,180 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 | |
11/01/2008 |
2.81
|
13,100 | 2.69 | 2.82 | 2.73 | 0 | 0 | 0 | |
10/01/2008 |
2.69
|
6,250 | 2.79 | 2.84 | 2.65 | 0 | 0 | 0 | |
09/01/2008 |
2.79
|
5,950 | 2.94 | 2.94 | 2.79 | 0 | 0 | 0 | |
08/01/2008 |
2.94
|
10,360 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 | |
07/01/2008 |
2.94
|
11,190 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
04/01/2008 |
3.09
|
25,560 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
03/01/2008 |
3.25
|
3,950 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
02/01/2008 |
3.38
|
7,150 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 | |
28/12/2007 |
3.45
|
2,230 | 3.45 | 3.45 | 3.44 | 0 | 0 | 0 | |
27/12/2007 |
3.45
|
10,440 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 | |
26/12/2007: Cổ tức tiền mặt tỉ lệ: 7% Quyền mua cổ phiếu: 2/1 Giá: 17 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 10/4 Giá: 34.5 (Volume + 40%, Ratio=0.40) | |||||||||
26/12/2007 |
3.52
|
8,000 | 3.35 | 3.52 | 3.34 | 0 | 0 | 0 | |
25/12/2007 |
3.35
|
45,590 | 3.40 | 3.40 | 3.30 | 100 | 0 | 0 | |
24/12/2007 |
3.40
|
39,710 | 3.48 | 3.53 | 3.40 | 100 | 0 | 0 | |
21/12/2007 |
3.48
|
36,500 | 3.66 | 3.66 | 3.48 | 100 | 0 | 0 | |
20/12/2007 |
3.66
|
42,160 | 3.66 | 3.71 | 3.63 | 0 | 0 | 0 | |
19/12/2007 |
3.66
|
22,030 | 3.61 | 3.71 | 3.66 | 0 | 0 | 0 | |
18/12/2007 |
3.61
|
12,160 | 3.63 | 3.66 | 3.50 | 0 | 0 | 0 | |
17/12/2007 |
3.63
|
21,220 | 3.61 | 3.78 | 3.63 | 0 | 0 | 0 | |
14/12/2007 |
3.61
|
10,280 | 3.66 | 3.66 | 3.56 | 1,000 | 0 | 0 | |
13/12/2007 |
3.66
|
8,640 | 3.73 | 3.76 | 3.63 | 0 | 0 | 0 | |
12/12/2007 |
3.73
|
10,000 | 3.73 | 3.86 | 3.68 | 0 | 0 | 0 | |
11/12/2007 |
3.73
|
13,940 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 | |
10/12/2007 |
3.81
|
12,530 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 | |
07/12/2007 |
3.91
|
39,470 | 3.76 | 3.91 | 3.83 | 0 | 0 | 0 | |
06/12/2007 |
3.76
|
22,640 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 | |
05/12/2007 |
3.81
|
21,820 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 | |
04/12/2007 |
3.81
|
36,900 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 | |
03/12/2007 |
3.91
|
17,350 | 3.86 | 3.91 | 3.89 | 0 | 0 | 0 | |
30/11/2007 |
3.86
|
25,400 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 | |
29/11/2007 |
3.94
|
15,530 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 | |
28/11/2007 |
3.99
|
22,190 | 3.91 | 3.99 | 3.94 | 0 | 0 | 0 | |
27/11/2007 |
3.91
|
33,770 | 3.96 | 4.04 | 3.91 | 300 | 0 | 0 | |
26/11/2007 |
3.96
|
89,560 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 | |
23/11/2007 |
4.11
|
6,540 | 4.16 | 4.16 | 4.06 | 0 | 0 | 0 | |
22/11/2007 |
4.16
|
19,300 | 4.06 | 4.22 | 3.99 | 0 | 0 | 0 | |
21/11/2007 |
4.06
|
15,880 | 4.14 | 4.16 | 4.06 | 0 | 0 | 0 | |
20/11/2007 |
4.14
|
10,770 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 | |
19/11/2007 |
4.27
|
6,550 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 | |
16/11/2007 |
4.22
|
27,860 | 4.14 | 4.27 | 4.01 | 0 | 0 | 0 | |
15/11/2007 |
4.14
|
23,800 | 4.29 | 4.29 | 4.14 | 0 | 0 | 0 | |
14/11/2007 |
4.29
|
27,730 | 4.16 | 4.32 | 4.11 | 0 | 0 | 0 | |
13/11/2007 |
4.16
|
30,470 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 | |
12/11/2007 |
4.29
|
27,190 | 4.39 | 4.42 | 4.22 | 400 | 0 | 0 | |
09/11/2007 |
4.39
|
42,160 | 4.52 | 4.52 | 4.34 | 200 | 0 | 0 | |
08/11/2007 |
4.52
|
134,030 | 4.49 | 4.70 | 4.49 | 0 | 200 | 0 |