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) |
-0.40 | -3.54% | 60,100 | 0 | 0 |
10.60
11.90
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 107,200 | 0 | 0 |
10.40
11.90
10.90
|
3 tháng
(2024-06-21) |
-0.80 | -6.84% | 183,000 | 4,200 | 0.0 |
10.40
11.90
10.90
|
6 tháng
(2024-03-25) |
-0.10 | -0.91% | 279,000 | -760,890 | -7.8 |
10.40
14.30
10.90
|
12 tháng
(2023-09-25) |
-3.31 | -23.30% | 522,800 | -766,990 | -7.8 |
9.82
14.30
10.90
|
24 tháng
(2022-09-30) |
2.27 | 26.35% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.90
|
36 tháng
(2021-10-05) |
3.31 | 43.61% | 1,326,347 | -804,312 | -8.2 |
6.64
14.30
10.90
|
60 tháng
(2019-10-16) |
5.43 | 99.37% | 2,423,792 | -788,801 | -8.1 |
4.50
14.30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
4.93
|
36,400 | 4.96 | 4.96 | 4.80 | 0 | 0 | 0 | |
17/04/2008 |
4.96
|
36,600 | 4.80 | 4.96 | 4.70 | 0 | 0 | 0 | |
16/04/2008 |
4.80
|
37,800 | 5.12 | 5.12 | 4.80 | 0 | 0 | 0 | |
11/04/2008 |
5.12
|
57,600 | 5.03 | 5.12 | 4.90 | 0 | 0 | 0 | |
10/04/2008 |
5.03
|
3,300 | 5.18 | 5.18 | 5.03 | 0 | 0 | 0 | |
09/04/2008 |
5.18
|
50,700 | 5.30 | 5.39 | 5.13 | 3,000 | 0 | 0 | |
08/04/2008 |
5.30
|
132,800 | 5.15 | 5.30 | 5.00 | 0 | 0 | 0 | |
07/04/2008 |
5.15
|
100 | 5.02 | 5.15 | 5.15 | 0 | 0 | 0 | |
04/04/2008 |
5.02
|
200 | 4.93 | 5.02 | 5.02 | 0 | 0 | 0 | |
03/04/2008 |
4.93
|
600 | 4.85 | 4.93 | 4.93 | 0 | 0 | 0 | |
02/04/2008 |
4.85
|
1,500 | 4.76 | 4.85 | 4.85 | 0 | 0 | 0 | |
01/04/2008 |
4.76
|
1,600 | 4.68 | 4.76 | 4.76 | 0 | 0 | 0 | |
31/03/2008 |
4.68
|
1,600 | 4.59 | 4.68 | 4.68 | 0 | 0 | 0 | |
28/03/2008 |
4.59
|
1,700 | 4.51 | 4.59 | 4.59 | 0 | 0 | 0 | |
27/03/2008 |
4.51
|
1,500 | 4.46 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/03/2008 |
4.46
|
63,800 | 4.06 | 4.46 | 3.90 | 0 | 0 | 0 | |
25/03/2008 |
4.06
|
39,300 | 4.48 | 4.48 | 4.06 | 0 | 0 | 0 | |
24/03/2008 |
4.48
|
40,900 | 4.95 | 4.96 | 4.48 | 0 | 0 | 0 | |
21/03/2008 |
4.95
|
32,600 | 5.28 | 5.28 | 4.88 | 0 | 0 | 0 | |
20/03/2008 |
5.28
|
27,900 | 5.22 | 5.39 | 5.08 | 0 | 0 | 0 | |
19/03/2008 |
5.22
|
26,300 | 5.20 | 5.72 | 4.81 | 0 | 0 | 0 | |
18/03/2008 |
5.20
|
64,600 | 5.74 | 5.74 | 5.20 | 0 | 0 | 0 | |
17/03/2008 |
5.74
|
42,000 | 6.38 | 6.38 | 5.71 | 0 | 0 | 0 | |
14/03/2008 |
6.38
|
18,000 | 6.40 | 6.46 | 6.06 | 0 | 0 | 0 | |
13/03/2008 |
6.40
|
25,000 | 6.31 | 6.56 | 6.26 | 0 | 0 | 0 | |
12/03/2008 |
6.31
|
35,700 | 5.84 | 6.56 | 5.81 | 0 | 0 | 0 | |
11/03/2008 |
5.84
|
70,500 | 6.38 | 6.38 | 5.84 | 0 | 0 | 0 | |
10/03/2008 |
6.38
|
119,600 | 5.97 | 6.56 | 5.55 | 1,000 | 0 | 0 | |
07/03/2008 |
5.97
|
8,200 | 5.44 | 5.97 | 5.97 | 0 | 0 | 0 | |
06/03/2008 |
5.44
|
300 | 5.22 | 5.44 | 5.44 | 0 | 100 | 0 | |
05/03/2008 |
5.22
|
93,200 | 5.32 | 5.32 | 4.81 | 0 | 0 | 0 | |
04/03/2008 |
5.32
|
23,600 | 5.87 | 5.87 | 5.32 | 0 | 0 | 0 | |
03/03/2008 |
5.87
|
27,100 | 6.31 | 6.40 | 5.72 | 0 | 10,000 | 0 | |
29/02/2008 |
6.31
|
30,600 | 6.56 | 6.56 | 6.23 | 0 | 0 | 0 | |
28/02/2008 |
6.56
|
38,300 | 6.58 | 6.73 | 6.48 | 0 | 0 | 0 | |
27/02/2008: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
27/02/2008 |
6.58
|
86,900 | 6.14 | 6.87 | 6.24 | 0 | 0 | 0 | |
26/02/2008 |
6.14
|
71,400 | 6.52 | 6.92 | 6.05 | 10,000 | 0 | 0 | |
25/02/2008 |
6.52
|
30,000 | 6.36 | 6.52 | 6.27 | 0 | 0 | 0 | |
22/02/2008 |
6.36
|
61,200 | 6.19 | 6.63 | 5.61 | 0 | 0 | 0 | |
21/02/2008 |
6.19
|
23,300 | 6.54 | 6.68 | 6.19 | 0 | 0 | 0 | |
20/02/2008 |
6.54
|
33,200 | 7.12 | 7.12 | 6.53 | 0 | 0 | 0 | |
19/02/2008 |
7.12
|
22,000 | 7.22 | 7.31 | 6.83 | 0 | 0 | 0 | |
18/02/2008 |
7.22
|
27,300 | 7.65 | 7.65 | 7.02 | 0 | 0 | 0 | |
15/02/2008 |
7.65
|
29,700 | 7.80 | 7.80 | 7.51 | 0 | 0 | 0 | |
14/02/2008 |
7.80
|
42,500 | 7.56 | 8.00 | 7.56 | 0 | 0 | 0 | |
13/02/2008 |
7.56
|
20,100 | 7.85 | 7.85 | 7.44 | 0 | 0 | 0 | |
12/02/2008 |
7.85
|
21,500 | 8.10 | 8.35 | 7.43 | 0 | 0 | 0 | |
01/02/2008 |
8.10
|
68,300 | 7.36 | 8.10 | 7.41 | 0 | 0 | 0 | |
31/01/2008 |
7.36
|
38,900 | 7.31 | 8.00 | 6.56 | 0 | 0 | 0 | |
30/01/2008 |
7.31
|
27,400 | 6.78 | 7.31 | 6.83 | 0 | 0 | 0 | |
29/01/2008 |
6.78
|
28,500 | 6.36 | 6.83 | 6.31 | 0 | 0 | 0 | |
28/01/2008 |
6.36
|
16,000 | 6.34 | 6.44 | 6.29 | 0 | 0 | 0 | |
25/01/2008 |
6.34
|
18,000 | 6.31 | 6.63 | 6.34 | 0 | 0 | 0 | |
24/01/2008 |
6.31
|
30,800 | 6.63 | 6.83 | 6.31 | 0 | 0 | 0 | |
23/01/2008 |
6.63
|
22,800 | 6.92 | 6.92 | 6.29 | 0 | 0 | 0 | |
22/01/2008 |
6.92
|
26,600 | 7.07 | 7.07 | 6.63 | 0 | 0 | 0 | |
21/01/2008 |
7.07
|
12,700 | 7.22 | 7.22 | 7.00 | 0 | 0 | 0 | |
18/01/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/01/2008 |
7.22
|
40,700 | 6.97 | 7.27 | 6.83 | 0 | 0 | 0 | |
17/01/2008 |
6.97
|
48,800 | 6.89 | 7.47 | 6.50 | 0 | 0 | 0 | |
16/01/2008 |
6.89
|
23,300 | 6.59 | 6.89 | 6.26 | 0 | 0 | 0 | |
15/01/2008 |
6.59
|
33,000 | 6.89 | 6.89 | 6.23 | 0 | 0 | 0 | |
14/01/2008 |
6.89
|
23,300 | 7.45 | 7.50 | 6.89 | 0 | 0 | 0 | |
11/01/2008 |
7.45
|
13,500 | 7.48 | 7.97 | 7.40 | 0 | 0 | 0 | |
10/01/2008 |
7.48
|
9,200 | 7.80 | 7.80 | 7.21 | 0 | 0 | 0 | |
09/01/2008 |
7.80
|
13,900 | 7.87 | 8.11 | 7.68 | 0 | 0 | 0 | |
08/01/2008 |
7.87
|
16,300 | 7.97 | 8.25 | 7.87 | 0 | 0 | 0 | |
07/01/2008 |
7.97
|
12,700 | 8.54 | 8.54 | 7.81 | 0 | 0 | 0 | |
04/01/2008 |
8.54
|
7,900 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 | |
03/01/2008 |
8.63
|
9,300 | 8.82 | 8.82 | 8.54 | 0 | 0 | 0 | |
02/01/2008 |
8.82
|
4,800 | 8.92 | 9.02 | 8.82 | 0 | 0 | 0 | |
28/12/2007 |
8.92
|
10,500 | 8.92 | 8.93 | 8.82 | 0 | 0 | 0 | |
27/12/2007 |
8.92
|
8,500 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 | |
26/12/2007 |
9.01
|
24,300 | 8.93 | 9.06 | 8.92 | 0 | 0 | 0 | |
25/12/2007 |
8.93
|
15,400 | 8.96 | 9.11 | 8.78 | 0 | 0 | 0 | |
24/12/2007 |
8.96
|
10,100 | 9.07 | 9.07 | 8.92 | 0 | 0 | 0 | |
21/12/2007 |
9.07
|
17,900 | 8.96 | 9.23 | 8.88 | 0 | 0 | 0 | |
20/12/2007 |
8.96
|
5,000 | 9.23 | 9.23 | 8.92 | 0 | 0 | 0 | |
19/12/2007 |
9.23
|
35,000 | 8.96 | 9.39 | 9.01 | 0 | 0 | 0 | |
18/12/2007 |
8.96
|
14,100 | 8.78 | 9.05 | 8.73 | 0 | 0 | 0 | |
17/12/2007 |
8.78
|
13,000 | 9.15 | 9.15 | 8.73 | 0 | 0 | 0 | |
14/12/2007 |
9.15
|
14,300 | 9.11 | 9.20 | 9.03 | 0 | 0 | 0 | |
13/12/2007 |
9.11
|
13,000 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 | |
12/12/2007 |
9.20
|
27,600 | 9.11 | 9.75 | 9.01 | 0 | 0 | 0 | |
11/12/2007 |
9.11
|
31,900 | 9.34 | 9.39 | 9.00 | 0 | 7,200 | 0 | |
10/12/2007 |
9.34
|
25,700 | 9.63 | 9.67 | 9.30 | 0 | 0 | 0 | |
07/12/2007 |
9.63
|
36,600 | 9.58 | 9.77 | 9.53 | 0 | 0 | 0 | |
06/12/2007 |
9.58
|
32,600 | 9.76 | 9.76 | 9.52 | 0 | 0 | 0 | |
05/12/2007 |
9.76
|
42,400 | 9.75 | 10.05 | 9.20 | 0 | 0 | 0 | |
04/12/2007 |
9.75
|
51,100 | 9.67 | 10.05 | 9.67 | 7,200 | 0 | 0 | |
03/12/2007 |
9.67
|
32,000 | 9.25 | 9.67 | 9.30 | 0 | 0 | 0 | |
30/11/2007 |
9.25
|
24,200 | 9.15 | 9.25 | 9.12 | 0 | 200 | 0 | |
29/11/2007 |
9.15
|
50,400 | 8.96 | 9.25 | 8.96 | 0 | 0 | 0 | |
28/11/2007 |
8.96
|
16,600 | 8.92 | 9.09 | 8.89 | 0 | 0 | 0 | |
27/11/2007 |
8.92
|
36,300 | 8.91 | 9.30 | 8.88 | 0 | 0 | 0 | |
26/11/2007 |
8.91
|
25,300 | 8.82 | 9.01 | 8.81 | 0 | 0 | 0 | |
23/11/2007 |
8.82
|
18,800 | 8.74 | 8.92 | 8.73 | 0 | 0 | 0 | |
22/11/2007 |
8.74
|
32,100 | 8.82 | 9.01 | 8.73 | 0 | 0 | 0 | |
21/11/2007 |
8.82
|
35,000 | 8.87 | 8.92 | 8.59 | 200 | 0 | 0 | |
20/11/2007 |
8.87
|
23,500 | 9.14 | 9.14 | 8.77 | 0 | 0 | 0 | |
19/11/2007 |
9.14
|
25,900 | 9.20 | 9.20 | 8.64 | 0 | 10,000 | 0 |