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) |
-0.10 | -0.93% | 609,400 | 0 | 0 |
10.55
10.98
10.65
|
2 tháng
(2024-07-22) |
-0.89 | -7.72% | 904,700 | 0 | 0 |
10.24
11.54
10.65
|
3 tháng
(2024-06-21) |
-1.36 | -11.30% | 1,394,900 | 0 | 0 |
10.24
12.01
10.65
|
6 tháng
(2024-03-25) |
-0.61 | -5.43% | 3,784,200 | -330 | -0.0 |
10.24
12.43
10.65
|
12 tháng
(2023-09-25) |
1.25 | 13.29% | 6,069,100 | -550 | -0.0 |
9.30
12.43
10.65
|
24 tháng
(2022-09-30) |
-1.87 | -14.93% | 16,091,200 | -133,910 | -6.4 |
7.79
12.52
10.65
|
36 tháng
(2021-10-05) |
-6.50 | -37.90% | 53,602,700 | -342,430 | -14.4 |
7.79
20.77
10.65
|
60 tháng
(2019-10-16) |
3.59 | 50.75% | 92,851,420 | -466,110 | -12.7 |
5.35
20.77
10.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
3.55
|
8,790 | 3.49 | 3.55 | 3.43 | 0 | 0 | 0 | |
16/04/2008 |
3.49
|
3,720 | 3.49 | 3.49 | 3.43 | 0 | 0 | 0 | |
11/04/2008 |
3.49
|
10,430 | 3.43 | 3.49 | 3.37 | 0 | 0 | 0 | |
10/04/2008 |
3.43
|
11,830 | 3.49 | 3.49 | 3.43 | 0 | 0 | 0 | |
09/04/2008 |
3.49
|
13,260 | 3.55 | 3.58 | 3.49 | 0 | 0 | 0 | |
08/04/2008 |
3.55
|
15,220 | 3.62 | 3.68 | 3.55 | 600 | 0 | 0 | |
07/04/2008 |
3.62
|
6,430 | 3.55 | 3.62 | 3.62 | 100 | 0 | 0 | |
04/04/2008 |
3.55
|
9,600 | 3.52 | 3.55 | 3.55 | 100 | 0 | 0 | |
03/04/2008 |
3.52
|
10 | 3.49 | 3.52 | 3.52 | 0 | 0 | 0 | |
02/04/2008 |
3.49
|
20 | 3.46 | 3.49 | 3.49 | 0 | 0 | 0 | |
01/04/2008 |
3.46
|
2,600 | 3.43 | 3.46 | 3.46 | 0 | 0 | 0 | |
31/03/2008 |
3.43
|
7,870 | 3.40 | 3.43 | 3.43 | 0 | 0 | 0 | |
28/03/2008 |
3.40
|
21,600 | 3.37 | 3.40 | 3.40 | 0 | 0 | 0 | |
27/03/2008 |
3.37
|
800 | 3.34 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/03/2008 |
3.34
|
14,700 | 3.19 | 3.34 | 3.19 | 0 | 0 | 0 | |
25/03/2008 |
3.19
|
48,200 | 3.18 | 3.19 | 3.12 | 4,000 | 500 | 0 | |
24/03/2008 |
3.18
|
82,500 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
21/03/2008 |
3.34
|
10,220 | 3.21 | 3.34 | 3.24 | 0 | 0 | 0 | |
20/03/2008 |
3.21
|
17,390 | 3.27 | 3.35 | 3.21 | 0 | 0 | 0 | |
19/03/2008 |
3.27
|
7,490 | 3.27 | 3.43 | 3.12 | 0 | 0 | 0 | |
18/03/2008 |
3.27
|
14,540 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
17/03/2008 |
3.44
|
10,020 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 | |
14/03/2008 |
3.62
|
19,520 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 | |
13/03/2008 |
3.77
|
8,800 | 3.87 | 3.87 | 3.68 | 1,000 | 0 | 0 | |
12/03/2008 |
3.87
|
2,840 | 3.69 | 3.87 | 3.52 | 0 | 0 | 0 | |
11/03/2008 |
3.69
|
22,760 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 | |
10/03/2008 |
3.88
|
22,920 | 3.71 | 3.88 | 3.88 | 500 | 0 | 0 | |
07/03/2008 |
3.71
|
50,540 | 3.54 | 3.71 | 3.69 | 0 | 50,000 | 0 | |
06/03/2008 |
3.54
|
690 | 3.38 | 3.54 | 3.54 | 0 | 0 | 0 | |
05/03/2008 |
3.38
|
10,310 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 | |
04/03/2008 |
3.55
|
8,850 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 | |
03/03/2008 |
3.72
|
7,940 | 3.91 | 3.91 | 3.72 | 0 | 0 | 0 | |
29/02/2008 |
3.91
|
7,660 | 4.05 | 4.08 | 3.91 | 0 | 0 | 0 | |
28/02/2008 |
4.05
|
7,200 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 | |
27/02/2008 |
4.21
|
6,290 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
26/02/2008 |
4.24
|
19,020 | 4.30 | 4.50 | 4.13 | 0 | 0 | 0 | |
25/02/2008 |
4.30
|
1,340 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 | |
22/02/2008 |
4.10
|
15,120 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
21/02/2008 |
4.30
|
12,170 | 4.52 | 4.52 | 4.30 | 0 | 0 | 0 | |
20/02/2008 |
4.52
|
13,650 | 4.72 | 4.83 | 4.52 | 150 | 0 | 0 | |
19/02/2008 |
4.72
|
5,540 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 | |
18/02/2008 |
4.74
|
8,810 | 4.99 | 4.99 | 4.74 | 50 | 0 | 0 | |
15/02/2008 |
4.99
|
5,630 | 4.99 | 5.11 | 4.99 | 0 | 0 | 0 | |
14/02/2008 |
4.99
|
2,340 | 4.89 | 5.11 | 4.99 | 0 | 0 | 0 | |
13/02/2008 |
4.89
|
3,380 | 5.14 | 5.28 | 4.89 | 0 | 0 | 0 | |
12/02/2008 |
5.14
|
6,150 | 5.14 | 5.17 | 5.14 | 0 | 0 | 0 | |
01/02/2008 |
5.14
|
9,010 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 | |
31/01/2008 |
5.07
|
4,320 | 5.14 | 5.28 | 4.99 | 0 | 0 | 0 | |
30/01/2008 |
5.14
|
4,250 | 4.91 | 5.14 | 4.99 | 0 | 0 | 0 | |
29/01/2008 |
4.91
|
8,790 | 4.89 | 4.91 | 4.83 | 0 | 0 | 0 | |
28/01/2008 |
4.89
|
9,360 | 4.71 | 4.89 | 4.83 | 1,000 | 0 | 0 | |
25/01/2008 |
4.71
|
2,110 | 4.52 | 4.71 | 4.68 | 0 | 0 | 0 | |
24/01/2008 |
4.52
|
10,900 | 4.74 | 4.97 | 4.52 | 0 | 0 | 0 | |
23/01/2008: Cổ tức tiền mặt tỉ lệ: 7% Quyền mua cổ phiếu: 10/3 Giá: 16.9 (Volume + 30%, Ratio=0.30) | |||||||||
23/01/2008 |
4.74
|
6,150 | 4.97 | 5.21 | 4.74 | 0 | 0 | 0 | |
22/01/2008 |
4.97
|
19,610 | 5.23 | 5.23 | 4.97 | 0 | 0 | 0 | |
21/01/2008 |
5.23
|
5,170 | 5.36 | 5.36 | 5.23 | 0 | 0 | 0 | |
18/01/2008 |
5.36
|
7,030 | 5.39 | 5.39 | 5.23 | 0 | 0 | 0 | |
17/01/2008 |
5.39
|
13,180 | 5.35 | 5.49 | 5.36 | 0 | 0 | 0 | |
16/01/2008 |
5.35
|
6,150 | 5.09 | 5.35 | 5.35 | 0 | 800 | 0 | |
15/01/2008 |
5.09
|
14,520 | 5.35 | 5.35 | 5.09 | 900 | 0 | 0 | |
14/01/2008 |
5.35
|
7,820 | 5.61 | 5.61 | 5.35 | 0 | 0 | 0 | |
11/01/2008 |
5.61
|
10,280 | 5.36 | 5.61 | 5.32 | 0 | 0 | 0 | |
10/01/2008 |
5.36
|
11,420 | 5.43 | 5.49 | 5.29 | 0 | 0 | 0 | |
09/01/2008 |
5.43
|
5,530 | 5.63 | 5.65 | 5.43 | 0 | 0 | 0 | |
08/01/2008 |
5.63
|
1,120 | 5.45 | 5.63 | 5.43 | 0 | 100 | 0 | |
07/01/2008 |
5.45
|
6,850 | 5.70 | 5.70 | 5.45 | 0 | 0 | 0 | |
04/01/2008 |
5.70
|
5,600 | 5.84 | 5.84 | 5.70 | 0 | 0 | 0 | |
03/01/2008 |
5.84
|
5,300 | 5.57 | 5.84 | 5.63 | 0 | 0 | 0 | |
02/01/2008 |
5.57
|
1,960 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 | |
28/12/2007 |
5.76
|
6,770 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
27/12/2007 |
5.80
|
1,230 | 5.75 | 5.80 | 5.76 | 0 | 0 | 0 | |
26/12/2007 |
5.75
|
1,320 | 5.63 | 5.75 | 5.56 | 0 | 0 | 0 | |
25/12/2007 |
5.63
|
570 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 | |
24/12/2007 |
5.70
|
1,720 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 | |
21/12/2007 |
5.76
|
5,250 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 | |
20/12/2007 |
5.83
|
9,860 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 | |
19/12/2007 |
5.91
|
12,740 | 5.63 | 5.91 | 5.74 | 0 | 0 | 0 | |
18/12/2007 |
5.63
|
21,620 | 5.43 | 5.63 | 5.37 | 0 | 4,430 | 0 | |
17/12/2007 |
5.43
|
10,800 | 5.70 | 5.76 | 5.43 | 0 | 0 | 0 | |
14/12/2007 |
5.70
|
10,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
13/12/2007 |
5.90
|
5,600 | 5.90 | 5.90 | 5.87 | 0 | 0 | 0 | |
12/12/2007 |
5.90
|
1,920 | 5.91 | 6.16 | 5.84 | 0 | 0 | 0 | |
11/12/2007 |
5.91
|
8,990 | 5.96 | 5.96 | 5.82 | 0 | 0 | 0 | |
10/12/2007 |
5.96
|
8,520 | 6.03 | 6.03 | 5.96 | 0 | 0 | 0 | |
07/12/2007 |
6.03
|
6,600 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 | |
06/12/2007 |
6.16
|
1,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
05/12/2007 |
6.16
|
8,330 | 6.12 | 6.16 | 6.07 | 0 | 0 | 0 | |
04/12/2007 |
6.12
|
10,470 | 6.27 | 6.37 | 6.10 | 0 | 0 | 0 | |
03/12/2007 |
6.27
|
6,190 | 6.16 | 6.27 | 6.16 | 0 | 0 | 0 | |
30/11/2007 |
6.16
|
3,650 | 6.23 | 6.23 | 6.16 | 0 | 0 | 0 | |
29/11/2007 |
6.23
|
5,190 | 6.16 | 6.23 | 6.16 | 0 | 0 | 0 | |
28/11/2007 |
6.16
|
9,680 | 6.11 | 6.23 | 6.11 | 0 | 0 | 0 | |
27/11/2007 |
6.11
|
13,860 | 6.03 | 6.16 | 6.10 | 0 | 0 | 0 | |
26/11/2007 |
6.03
|
7,300 | 5.96 | 6.03 | 5.96 | 0 | 0 | 0 | |
23/11/2007 |
5.96
|
12,730 | 5.95 | 6.03 | 5.96 | 0 | 0 | 0 | |
22/11/2007 |
5.95
|
7,700 | 5.90 | 5.98 | 5.95 | 0 | 0 | 0 | |
21/11/2007 |
5.90
|
17,820 | 6.03 | 6.03 | 5.83 | 0 | 0 | 0 | |
20/11/2007 |
6.03
|
12,440 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 | |
19/11/2007 |
6.16
|
6,000 | 6.30 | 6.30 | 6.14 | 0 | 0 | 0 | |
16/11/2007 |
6.30
|
11,020 | 6.14 | 6.30 | 6.16 | 620 | 0 | 0 |