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) |
-0.50 | -4.17% | 1,468,500 | -10,040 | -0.1 |
11.30
12.10
11.50
|
2 tháng
(2024-07-22) |
-0.60 | -4.96% | 4,899,300 | -10,120 | -0.1 |
11.10
12.40
11.50
|
3 tháng
(2024-06-21) |
-2.39 | -17.20% | 12,490,900 | -17,311 | -0.2 |
11.10
13.89
11.50
|
6 tháng
(2024-03-25) |
-1.71 | -12.97% | 40,250,800 | -22,580 | -0.3 |
11.10
14.76
11.50
|
12 tháng
(2023-09-25) |
-0.69 | -5.65% | 101,927,300 | -304,510 | -3.8 |
11.05
14.76
11.50
|
24 tháng
(2022-09-30) |
1.97 | 20.67% | 122,101,453 | -335,423 | -4.1 |
5.31
14.76
11.50
|
36 tháng
(2021-10-05) |
-3.50 | -23.32% | 177,321,903 | -427,119 | -5.7 |
5.31
21.09
11.50
|
60 tháng
(2019-10-16) |
2.44 | 26.91% | 270,452,980 | -9,747,837 | -144.5 |
5.31
21.09
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/04/2008 |
1.85
|
64,950 | 1.82 | 1.85 | 1.79 | 0 | 0 | 0 | |
07/04/2008 |
1.82
|
2,310 | 1.79 | 1.82 | 1.82 | 0 | 0 | 0 | |
04/04/2008 |
1.79
|
33,460 | 1.77 | 1.79 | 1.79 | 0 | 0 | 0 | |
03/04/2008 |
1.77
|
100 | 1.76 | 1.77 | 1.77 | 0 | 0 | 0 | |
02/04/2008 |
1.76
|
1,010 | 1.74 | 1.76 | 1.76 | 0 | 0 | 0 | |
01/04/2008 |
1.74
|
17,000 | 1.73 | 1.74 | 1.74 | 0 | 0 | 0 | |
31/03/2008 |
1.73
|
2,100 | 1.71 | 1.73 | 1.73 | 0 | 0 | 0 | |
28/03/2008 |
1.71
|
9,650 | 1.70 | 1.71 | 1.71 | 0 | 0 | 0 | |
27/03/2008 |
1.70
|
92,250 | 1.68 | 1.70 | 1.68 | 0 | 0 | 0 | |
26/03/2008 |
1.68
|
22,580 | 1.75 | 1.75 | 1.67 | 380 | 0 | 0 | |
25/03/2008 |
1.75
|
7,250 | 1.84 | 1.84 | 1.75 | 0 | 0 | 0 | |
24/03/2008 |
1.84
|
1,760 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 | |
21/03/2008 |
1.93
|
17,660 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 | |
20/03/2008 |
1.93
|
20,210 | 1.93 | 1.98 | 1.87 | 0 | 0 | 0 | |
19/03/2008 |
1.93
|
77,910 | 2.03 | 2.09 | 1.93 | 0 | 0 | 0 | |
18/03/2008 |
2.03
|
4,790 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 | |
17/03/2008 |
2.13
|
11,260 | 2.24 | 2.24 | 2.13 | 3,520 | 0 | 0 | |
14/03/2008 |
2.24
|
13,350 | 2.21 | 2.24 | 2.13 | 100 | 0 | 0 | |
13/03/2008 |
2.21
|
11,590 | 2.18 | 2.25 | 2.19 | 880 | 0 | 0 | |
12/03/2008 |
2.18
|
11,410 | 2.09 | 2.20 | 2.02 | 0 | 0 | 0 | |
11/03/2008 |
2.09
|
15,560 | 2.17 | 2.17 | 2.09 | 100 | 3,500 | 0 | |
10/03/2008 |
2.17
|
74,980 | 2.15 | 2.26 | 2.17 | 1,350 | 150 | 0 | |
07/03/2008 |
2.15
|
8,780 | 2.06 | 2.15 | 2.15 | 1,480 | 0 | 0 | |
06/03/2008 |
2.06
|
9,980 | 1.96 | 2.06 | 2.06 | 0 | 0 | 0 | |
05/03/2008 |
1.96
|
21,970 | 2.06 | 2.06 | 1.96 | 0 | 1,760 | 0 | |
04/03/2008 |
2.06
|
6,970 | 2.16 | 2.16 | 2.06 | 1,770 | 0 | 0 | |
03/03/2008 |
2.16
|
19,250 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 | |
29/02/2008 |
2.27
|
27,230 | 2.39 | 2.39 | 2.27 | 650 | 0 | 0 | |
28/02/2008 |
2.39
|
9,590 | 2.39 | 2.39 | 2.33 | 500 | 0 | 0 | |
27/02/2008 |
2.39
|
6,860 | 2.49 | 2.49 | 2.38 | 0 | 0 | 0 | |
26/02/2008 |
2.49
|
18,570 | 2.62 | 2.62 | 2.49 | 30 | 0 | 0 | |
25/02/2008 |
2.62
|
21,990 | 2.53 | 2.64 | 2.50 | 0 | 500 | 0 | |
22/02/2008 |
2.53
|
14,280 | 2.65 | 2.65 | 2.53 | 0 | 10 | 0 | |
21/02/2008 |
2.65
|
6,790 | 2.79 | 2.79 | 2.65 | 0 | 1,240 | 0 | |
20/02/2008 |
2.79
|
13,830 | 2.93 | 2.99 | 2.79 | 0 | 0 | 0 | |
19/02/2008 |
2.93
|
5,700 | 3.06 | 3.06 | 2.92 | 0 | 10 | 0 | |
18/02/2008 |
3.06
|
10,930 | 3.22 | 3.22 | 3.06 | 0 | 2,520 | 0 | |
15/02/2008 |
3.22
|
20,140 | 3.20 | 3.22 | 3.22 | 0 | 0 | 0 | |
14/02/2008 |
3.20
|
6,200 | 3.13 | 3.22 | 3.13 | 0 | 0 | 0 | |
13/02/2008 |
3.13
|
55,230 | 3.28 | 3.29 | 3.13 | 170 | 1,550 | 0 | |
12/02/2008 |
3.28
|
30,760 | 3.33 | 3.33 | 3.16 | 40 | 0 | 0 | |
01/02/2008 |
3.33
|
32,400 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 | |
31/01/2008 |
3.25
|
50,900 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
30/01/2008 |
3.25
|
45,890 | 3.10 | 3.25 | 3.24 | 1,550 | 0 | 0 | |
29/01/2008 |
3.10
|
22,170 | 3.03 | 3.10 | 2.88 | 0 | 0 | 0 | |
28/01/2008 |
3.03
|
7,750 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 | |
25/01/2008 |
3.04
|
21,200 | 2.98 | 3.04 | 2.84 | 0 | 0 | 0 | |
24/01/2008 |
2.98
|
10,730 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 | |
23/01/2008 |
3.13
|
9,520 | 3.28 | 3.28 | 3.13 | 2,730 | 0 | 0 | |
22/01/2008 |
3.28
|
3,440 | 3.29 | 3.29 | 3.28 | 0 | 0 | 0 | |
21/01/2008 |
3.29
|
11,300 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 | |
18/01/2008 |
3.25
|
9,990 | 3.22 | 3.25 | 3.10 | 0 | 1,000 | 0 | |
17/01/2008 |
3.22
|
6,550 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
16/01/2008 |
3.36
|
36,870 | 3.22 | 3.36 | 3.14 | 0 | 0 | 0 | |
15/01/2008 |
3.22
|
17,980 | 3.29 | 3.44 | 3.13 | 0 | 0 | 0 | |
14/01/2008 |
3.29
|
38,400 | 3.14 | 3.29 | 2.98 | 0 | 5,000 | 0 | |
11/01/2008 |
3.14
|
2,870 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 | |
10/01/2008 |
3.18
|
36,400 | 3.27 | 3.27 | 3.11 | 0 | 5,000 | 0 | |
09/01/2008 |
3.27
|
54,630 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
08/01/2008 |
3.44
|
10,100 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
07/01/2008 |
3.51
|
12,910 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 | |
04/01/2008 |
3.51
|
10,800 | 3.51 | 3.51 | 3.44 | 600 | 3,000 | 0 | |
03/01/2008 |
3.51
|
7,920 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 | |
02/01/2008 |
3.51
|
6,750 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
28/12/2007 |
3.66
|
11,000 | 3.49 | 3.66 | 3.44 | 0 | 0 | 0 | |
27/12/2007 |
3.49
|
16,960 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 | |
26/12/2007 |
3.60
|
9,860 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
25/12/2007 |
3.66
|
5,440 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 | |
24/12/2007 |
3.66
|
6,950 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 | |
21/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
21/12/2007 |
3.74
|
15,320 | 3.84 | 3.84 | 3.74 | 0 | 0 | 0 | |
20/12/2007 |
3.84
|
77,240 | 3.79 | 3.84 | 3.71 | 0 | 2,000 | 0 | |
19/12/2007 |
3.79
|
44,400 | 3.74 | 3.81 | 3.74 | 300 | 0 | 0 | |
18/12/2007 |
3.74
|
32,250 | 3.59 | 3.74 | 3.46 | 0 | 0 | 0 | |
17/12/2007 |
3.59
|
15,910 | 3.71 | 3.74 | 3.59 | 0 | 0 | 0 | |
14/12/2007 |
3.71
|
21,400 | 3.69 | 3.79 | 3.69 | 5,000 | 0 | 0 | |
13/12/2007 |
3.69
|
39,500 | 3.66 | 3.74 | 3.66 | 2,000 | 1,000 | 0 | |
12/12/2007 |
3.66
|
33,470 | 3.64 | 3.79 | 3.64 | 500 | 0 | 0 | |
11/12/2007 |
3.64
|
28,320 | 3.79 | 3.81 | 3.64 | 10,000 | 9,720 | 0 | |
10/12/2007 |
3.79
|
14,670 | 3.94 | 3.94 | 3.79 | 0 | 150 | 0 | |
07/12/2007 |
3.94
|
23,530 | 3.96 | 3.96 | 3.91 | 1,000 | 0 | 0 | |
06/12/2007 |
3.96
|
39,750 | 3.91 | 3.96 | 3.89 | 0 | 0 | 0 | |
05/12/2007 |
3.91
|
38,810 | 3.94 | 3.94 | 3.86 | 4,000 | 0 | 0 | |
04/12/2007 |
3.94
|
34,900 | 4.04 | 4.04 | 3.94 | 4,000 | 1,000 | 0 | |
03/12/2007 |
4.04
|
50,160 | 3.89 | 4.04 | 3.89 | 0 | 0 | 0 | |
30/11/2007 |
3.89
|
39,870 | 3.94 | 3.94 | 3.84 | 3,500 | 0 | 0 | |
29/11/2007 |
3.94
|
55,710 | 3.86 | 3.94 | 3.79 | 0 | 600 | 0 | |
28/11/2007 |
3.86
|
25,870 | 3.89 | 3.89 | 3.86 | 0 | 0 | 0 | |
27/11/2007 |
3.89
|
42,680 | 3.89 | 3.99 | 3.86 | 0 | 0 | 0 | |
26/11/2007 |
3.89
|
73,240 | 3.74 | 3.89 | 3.81 | 0 | 1,000 | 0 | |
23/11/2007 |
3.74
|
67,180 | 3.64 | 3.74 | 3.66 | 1,000 | 0 | 0 | |
22/11/2007 |
3.64
|
52,580 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 | |
21/11/2007 |
3.64
|
29,650 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 | |
20/11/2007 |
3.64
|
20,350 | 3.66 | 3.66 | 3.59 | 0 | 2,000 | 0 | |
19/11/2007 |
3.66
|
13,900 | 3.61 | 3.66 | 3.54 | 0 | 200 | 0 | |
16/11/2007 |
3.61
|
23,500 | 3.56 | 3.64 | 3.54 | 0 | 0 | 0 | |
15/11/2007 |
3.56
|
33,860 | 3.69 | 3.69 | 3.54 | 0 | 540 | 0 | |
14/11/2007 |
3.69
|
85,360 | 3.51 | 3.69 | 3.59 | 0 | 200 | 0 | |
13/11/2007 |
3.51
|
48,050 | 3.69 | 3.69 | 3.51 | 0 | 460 | 0 | |
12/11/2007 |
3.69
|
60,750 | 3.84 | 3.84 | 3.69 | 250 | 0 | 0 | |
09/11/2007 |
3.84
|
63,490 | 3.66 | 3.84 | 3.59 | 0 | 0 | 0 |