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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
7.21
|
40,150 | 7.09 | 7.21 | 6.97 | 1,000 | 0 | 0 | |
16/04/2008 |
7.09
|
6,920 | 7.21 | 7.21 | 7.09 | 10 | 0 | 0 | |
11/04/2008 |
7.21
|
14,060 | 7.32 | 7.32 | 7.21 | 20 | 0 | 0 | |
10/04/2008 |
7.32
|
74,240 | 7.44 | 7.44 | 7.32 | 20 | 0 | 0 | |
09/04/2008 |
7.44
|
71,250 | 7.40 | 7.51 | 7.32 | 3,920 | 0 | 0 | |
08/04/2008 |
7.40
|
127,650 | 7.28 | 7.40 | 7.21 | 19,520 | 0 | 0 | |
07/04/2008 |
7.28
|
30 | 7.17 | 7.28 | 7.21 | 0 | 0 | 0 | |
04/04/2008 |
7.17
|
2,300 | 7.13 | 7.17 | 7.17 | 0 | 0 | 0 | |
03/04/2008 |
7.13
|
210 | 7.09 | 7.13 | 7.13 | 0 | 0 | 0 | |
02/04/2008 |
7.09
|
20 | 7.05 | 7.09 | 7.09 | 0 | 0 | 0 | |
01/04/2008 |
7.05
|
610 | 7.01 | 7.05 | 7.01 | 0 | 0 | 0 | |
31/03/2008 |
7.01
|
10 | 6.97 | 7.01 | 7.01 | 0 | 0 | 0 | |
28/03/2008 |
6.97
|
1,800 | 6.94 | 6.97 | 6.97 | 0 | 0 | 0 | |
27/03/2008 |
6.94
|
3,640 | 6.90 | 6.94 | 6.90 | 0 | 0 | 0 | |
26/03/2008 |
6.90
|
98,700 | 6.59 | 6.90 | 6.74 | 410 | 10,680 | 0 | |
25/03/2008 |
6.59
|
38,300 | 6.90 | 6.90 | 6.59 | 1,000 | 2,600 | 0 | |
24/03/2008 |
6.90
|
63,020 | 7.24 | 7.59 | 6.90 | 0 | 2,500 | 0 | |
21/03/2008 |
7.24
|
96,870 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 | |
20/03/2008 |
7.55
|
76,840 | 7.51 | 7.86 | 7.55 | 2,000 | 2,000 | 0 | |
19/03/2008 |
7.51
|
80,700 | 7.71 | 8.05 | 7.32 | 0 | 13,570 | 0 | |
18/03/2008 |
7.71
|
133,560 | 8.09 | 8.09 | 7.71 | 2,100 | 6,000 | 0 | |
17/03/2008 |
8.09
|
93,880 | 8.52 | 8.52 | 8.09 | 2,000 | 6,200 | 0 | |
14/03/2008 |
8.52
|
66,750 | 8.79 | 8.79 | 8.48 | 0 | 500 | 0 | |
13/03/2008 |
8.79
|
40,290 | 8.79 | 8.86 | 8.63 | 0 | 900 | 0 | |
12/03/2008 |
8.79
|
62,050 | 8.79 | 9.21 | 8.55 | 0 | 0 | 0 | |
11/03/2008 |
8.79
|
85,480 | 9.25 | 9.25 | 8.79 | 3,500 | 3,000 | 0 | |
10/03/2008 |
9.25
|
283,790 | 9.21 | 9.63 | 9.21 | 10,830 | 2,700 | 0 | |
07/03/2008 |
9.21
|
25,130 | 8.79 | 9.21 | 9.21 | 0 | 0 | 0 | |
06/03/2008 |
8.79
|
67,030 | 8.40 | 8.79 | 8.79 | 0 | 200 | 0 | |
05/03/2008 |
8.40
|
43,580 | 8.82 | 8.82 | 8.40 | 2,000 | 6,810 | 0 | |
04/03/2008 |
8.82
|
14,820 | 9.29 | 9.29 | 8.82 | 4,800 | 0 | 0 | |
03/03/2008 |
9.29
|
32,320 | 9.75 | 9.75 | 9.29 | 3,200 | 1,330 | 0 | |
29/02/2008 |
9.75
|
56,700 | 10.25 | 10.25 | 9.75 | 2,000 | 8,450 | 0 | |
28/02/2008 |
10.25
|
57,570 | 10.37 | 10.37 | 10.17 | 2,500 | 0 | 0 | |
27/02/2008 |
10.37
|
116,370 | 10.79 | 11.10 | 10.37 | 6,000 | 0 | 0 | |
26/02/2008 |
10.79
|
55,110 | 11.33 | 11.52 | 10.79 | 500 | 0 | 0 | |
25/02/2008 |
11.33
|
45,750 | 10.79 | 11.33 | 11.29 | 0 | 0 | 0 | |
22/02/2008 |
10.79
|
140,960 | 10.79 | 10.79 | 10.25 | 0 | 0 | 0 | |
21/02/2008 |
10.79
|
68,120 | 11.33 | 11.33 | 10.79 | 1,700 | 0 | 0 | |
20/02/2008 |
11.33
|
92,490 | 11.91 | 11.91 | 11.33 | 0 | 7,600 | 0 | |
19/02/2008 |
11.91
|
75,880 | 12.14 | 12.14 | 11.91 | 0 | 3,000 | 0 | |
18/02/2008 |
12.14
|
65,350 | 12.75 | 12.75 | 12.14 | 2,050 | 0 | 0 | |
15/02/2008 |
12.75
|
76,530 | 12.79 | 12.99 | 12.52 | 2,160 | 0 | 0 | |
14/02/2008 |
12.79
|
51,620 | 12.64 | 13.18 | 12.64 | 2,000 | 0 | 0 | |
13/02/2008 |
12.64
|
32,980 | 13.29 | 13.29 | 12.64 | 3,100 | 520 | 0 | |
12/02/2008 |
13.29
|
44,680 | 13.87 | 13.87 | 13.29 | 0 | 0 | 0 | |
01/02/2008 |
13.87
|
111,270 | 13.25 | 13.87 | 13.49 | 100 | 0 | 0 | |
31/01/2008 |
13.25
|
178,260 | 12.64 | 13.25 | 12.02 | 2,000 | 2,500 | 0 | |
30/01/2008 |
12.64
|
28,100 | 12.06 | 12.64 | 12.64 | 1,800 | 0 | 0 | |
29/01/2008: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
29/01/2008 |
12.06
|
101,880 | 11.51 | 12.06 | 11.56 | 510 | 0 | 0 | |
28/01/2008 |
11.51
|
106,600 | 11.51 | 11.70 | 11.38 | 0 | 0 | 0 | |
25/01/2008 |
11.51
|
61,980 | 11.35 | 11.51 | 11.25 | 350 | 0 | 0 | |
24/01/2008 |
11.35
|
98,530 | 11.92 | 12.24 | 11.35 | 0 | 0 | 0 | |
23/01/2008 |
11.92
|
75,870 | 12.53 | 12.53 | 11.92 | 2,940 | 0 | 0 | |
22/01/2008 |
12.53
|
96,840 | 13.11 | 13.11 | 12.53 | 1,000 | 16,170 | 0 | |
21/01/2008 |
13.11
|
41,570 | 13.27 | 13.27 | 12.82 | 300 | 0 | 0 | |
18/01/2008 |
13.27
|
38,320 | 12.79 | 13.27 | 12.79 | 0 | 0 | 0 | |
17/01/2008 |
12.79
|
67,950 | 12.98 | 13.43 | 12.47 | 0 | 0 | 0 | |
16/01/2008 |
12.98
|
110,640 | 12.37 | 12.98 | 12.79 | 3,000 | 50,000 | 0 | |
15/01/2008 |
12.37
|
51,380 | 13.01 | 13.01 | 12.37 | 1,100 | 0 | 0 | |
14/01/2008 |
13.01
|
18,910 | 13.68 | 13.68 | 13.01 | 0 | 0 | 0 | |
11/01/2008 |
13.68
|
54,620 | 13.68 | 14.32 | 13.65 | 2,000 | 9,400 | 0 | |
10/01/2008 |
13.68
|
86,870 | 14.39 | 14.39 | 13.68 | 0 | 2,010 | 0 | |
09/01/2008 |
14.39
|
33,880 | 15.02 | 15.02 | 14.39 | 0 | 0 | 0 | |
08/01/2008 |
15.02
|
80,350 | 15.02 | 15.34 | 14.86 | 0 | 0 | 0 | |
07/01/2008 |
15.02
|
30,960 | 15.50 | 15.50 | 14.93 | 2,000 | 0 | 0 | |
04/01/2008 |
15.50
|
34,970 | 15.73 | 15.73 | 15.50 | 0 | 2,000 | 0 | |
03/01/2008 |
15.73
|
13,060 | 15.98 | 15.98 | 15.70 | 0 | 0 | 0 | |
02/01/2008 |
15.98
|
22,180 | 15.98 | 16.14 | 15.98 | 0 | 1,500 | 0 | |
28/12/2007 |
15.98
|
27,560 | 15.82 | 16.14 | 15.82 | 1,000 | 4,500 | 0 | |
27/12/2007 |
15.82
|
43,670 | 15.82 | 15.98 | 15.82 | 0 | 1,000 | 0 | |
26/12/2007 |
15.82
|
29,990 | 15.66 | 15.95 | 15.63 | 0 | 0 | 0 | |
25/12/2007 |
15.66
|
28,120 | 15.82 | 15.82 | 15.66 | 0 | 130 | 0 | |
24/12/2007 |
15.82
|
34,850 | 15.66 | 15.82 | 15.66 | 1,700 | 0 | 0 | |
21/12/2007 |
15.66
|
43,750 | 15.82 | 15.82 | 15.66 | 0 | 0 | 0 | |
20/12/2007 |
15.82
|
30,070 | 16.14 | 16.30 | 15.66 | 0 | 0 | 0 | |
19/12/2007 |
16.14
|
54,770 | 15.50 | 16.14 | 15.82 | 1,450 | 0 | 0 | |
18/12/2007 |
15.50
|
43,120 | 15.50 | 15.50 | 15.02 | 2,550 | 0 | 0 | |
17/12/2007 |
15.50
|
29,500 | 15.66 | 15.82 | 15.50 | 400 | 0 | 0 | |
14/12/2007 |
15.66
|
15,860 | 15.98 | 15.98 | 15.66 | 860 | 0 | 0 | |
13/12/2007 |
15.98
|
56,480 | 15.98 | 16.14 | 15.66 | 0 | 0 | 0 | |
12/12/2007 |
15.98
|
83,600 | 15.98 | 16.30 | 15.98 | 1,000 | 700 | 0 | |
11/12/2007 |
15.98
|
26,210 | 16.62 | 16.62 | 15.98 | 0 | 500 | 0 | |
10/12/2007 |
16.62
|
22,200 | 16.62 | 16.62 | 16.14 | 500 | 9,800 | 0 | |
07/12/2007 |
16.62
|
32,030 | 16.46 | 16.78 | 16.46 | 400 | 0 | 0 | |
06/12/2007 |
16.46
|
50,790 | 16.78 | 16.78 | 16.46 | 500 | 0 | 0 | |
05/12/2007 |
16.78
|
48,250 | 16.94 | 16.94 | 16.62 | 10,000 | 3,000 | 0 | |
04/12/2007 |
16.94
|
98,170 | 16.78 | 16.94 | 16.78 | 0 | 0 | 0 | |
03/12/2007 |
16.78
|
31,160 | 16.62 | 16.94 | 16.62 | 2,900 | 0 | 0 | |
30/11/2007 |
16.62
|
57,810 | 16.78 | 16.78 | 16.62 | 2,860 | 0 | 0 | |
29/11/2007 |
16.78
|
66,620 | 16.78 | 16.94 | 16.62 | 350 | 0 | 0 | |
28/11/2007 |
16.78
|
43,950 | 16.94 | 16.94 | 16.78 | 6,600 | 0 | 0 | |
27/11/2007 |
16.94
|
84,470 | 17.10 | 17.26 | 16.94 | 0 | 3,500 | 0 | |
26/11/2007 |
17.10
|
62,530 | 16.30 | 17.10 | 16.46 | 8,200 | 0 | 0 | |
23/11/2007 |
16.30
|
56,430 | 15.98 | 16.46 | 15.98 | 3,800 | 0 | 0 | |
22/11/2007 |
15.98
|
120,540 | 16.14 | 16.78 | 15.98 | 0 | 4,000 | 0 | |
21/11/2007 |
16.14
|
74,760 | 16.14 | 16.14 | 15.73 | 0 | 0 | 0 | |
20/11/2007 |
16.14
|
75,230 | 16.62 | 16.62 | 16.14 | 0 | 16,510 | 0 | |
19/11/2007 |
16.62
|
54,620 | 16.62 | 16.78 | 16.46 | 2,600 | 0 | 0 | |
16/11/2007 |
16.62
|
39,380 | 16.78 | 16.78 | 16.46 | 2,000 | 5,000 | 0 |