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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2008 |
5.61
|
350 | 5.70 | 5.79 | 5.61 | 300 | 0 | 0 | |
11/04/2008 |
5.70
|
600 | 5.81 | 5.81 | 5.70 | 0 | 0 | 0 | |
10/04/2008 |
5.81
|
390 | 5.93 | 5.93 | 5.81 | 0 | 0 | 0 | |
09/04/2008 |
5.93
|
12,310 | 5.93 | 5.95 | 5.84 | 1,000 | 0 | 0 | |
08/04/2008 |
5.93
|
27,790 | 5.81 | 5.93 | 5.81 | 500 | 4,000 | 0 | |
07/04/2008 |
5.81
|
1,860 | 5.72 | 5.81 | 5.81 | 0 | 0 | 0 | |
04/04/2008 |
5.72
|
20 | 5.67 | 5.72 | 5.72 | 0 | 0 | 0 | |
03/04/2008 |
5.67
|
10 | 5.63 | 5.67 | 5.67 | 0 | 0 | 0 | |
02/04/2008 |
5.63
|
260 | 5.58 | 5.63 | 5.63 | 0 | 0 | 0 | |
01/04/2008 |
5.58
|
20 | 5.54 | 5.58 | 5.58 | 0 | 0 | 0 | |
31/03/2008 |
5.54
|
10,510 | 5.49 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/03/2008 |
5.49
|
5,100 | 5.44 | 5.49 | 5.49 | 0 | 0 | 0 | |
27/03/2008 |
5.44
|
4,520 | 5.40 | 5.44 | 5.44 | 0 | 3,000 | 0 | |
26/03/2008 |
5.40
|
11,570 | 5.26 | 5.40 | 5.10 | 0 | 0 | 0 | |
25/03/2008 |
5.26
|
9,910 | 5.54 | 5.54 | 5.26 | 0 | 0 | 0 | |
24/03/2008 |
5.54
|
21,640 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 | |
21/03/2008 |
5.81
|
3,100 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 | |
20/03/2008 |
6.11
|
25,680 | 6.11 | 6.29 | 6.09 | 0 | 600 | 0 | |
19/03/2008 |
6.11
|
20,370 | 6.11 | 6.20 | 6.00 | 0 | 0 | 0 | |
18/03/2008 |
6.11
|
16,740 | 6.43 | 6.43 | 6.11 | 200 | 0 | 0 | |
17/03/2008 |
6.43
|
44,500 | 6.55 | 6.55 | 6.25 | 1,650 | 2,000 | 0 | |
14/03/2008 |
6.55
|
23,140 | 6.55 | 6.59 | 6.55 | 4,000 | 0 | 0 | |
13/03/2008 |
6.55
|
19,570 | 6.43 | 6.66 | 6.46 | 1,000 | 0 | 0 | |
12/03/2008 |
6.43
|
28,050 | 6.43 | 6.75 | 6.27 | 4,000 | 0 | 0 | |
11/03/2008 |
6.43
|
34,780 | 6.66 | 6.98 | 6.43 | 2,500 | 2,400 | 0 | |
10/03/2008 |
6.66
|
57,420 | 6.52 | 6.85 | 6.55 | 0 | 0 | 0 | |
07/03/2008 |
6.52
|
15,080 | 6.23 | 6.52 | 6.52 | 0 | 0 | 0 | |
06/03/2008 |
6.23
|
33,290 | 5.95 | 6.23 | 6.23 | 0 | 0 | 0 | |
05/03/2008 |
5.95
|
22,360 | 6.25 | 6.25 | 5.95 | 100 | 0 | 0 | |
04/03/2008 |
6.25
|
10,790 | 6.57 | 6.57 | 6.25 | 0 | 0 | 0 | |
03/03/2008 |
6.57
|
12,230 | 6.91 | 6.91 | 6.57 | 0 | 0 | 0 | |
29/02/2008 |
6.91
|
24,570 | 7.26 | 7.26 | 6.91 | 0 | 0 | 0 | |
28/02/2008 |
7.26
|
12,950 | 7.56 | 7.58 | 7.26 | 1,000 | 0 | 0 | |
27/02/2008 |
7.56
|
8,170 | 7.88 | 7.88 | 7.56 | 0 | 0 | 0 | |
26/02/2008 |
7.88
|
12,860 | 8.29 | 8.34 | 7.88 | 0 | 0 | 0 | |
25/02/2008 |
8.29
|
22,230 | 7.90 | 8.29 | 7.95 | 0 | 0 | 0 | |
22/02/2008 |
7.90
|
20,120 | 8.06 | 8.06 | 7.67 | 0 | 0 | 0 | |
21/02/2008 |
8.06
|
3,040 | 8.48 | 8.48 | 8.06 | 0 | 0 | 0 | |
20/02/2008 |
8.48
|
2,520 | 8.91 | 8.94 | 8.48 | 0 | 0 | 0 | |
19/02/2008 |
8.91
|
11,680 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 | |
18/02/2008 |
8.91
|
9,480 | 9.37 | 9.37 | 8.91 | 300 | 0 | 0 | |
15/02/2008 |
9.37
|
14,400 | 9.24 | 9.37 | 9.07 | 0 | 0 | 0 | |
14/02/2008 |
9.24
|
10,040 | 9.24 | 9.63 | 9.21 | 200 | 0 | 0 | |
13/02/2008 |
9.24
|
8,750 | 9.65 | 9.65 | 9.24 | 300 | 0 | 0 | |
12/02/2008 |
9.65
|
7,150 | 9.65 | 9.90 | 9.65 | 460 | 0 | 0 | |
01/02/2008 |
9.65
|
37,400 | 9.19 | 9.65 | 9.40 | 1,200 | 0 | 0 | |
31/01/2008 |
9.19
|
9,960 | 9.28 | 9.28 | 8.87 | 0 | 0 | 0 | |
30/01/2008 |
9.28
|
21,110 | 8.84 | 9.28 | 9.19 | 0 | 0 | 0 | |
29/01/2008 |
8.84
|
12,820 | 8.61 | 8.84 | 8.50 | 0 | 0 | 0 | |
28/01/2008 |
8.61
|
1,570 | 8.61 | 8.61 | 8.39 | 0 | 0 | 0 | |
25/01/2008 |
8.61
|
6,040 | 8.55 | 8.71 | 8.20 | 100 | 0 | 0 | |
24/01/2008 |
8.55
|
10,900 | 8.43 | 8.73 | 8.32 | 0 | 0 | 0 | |
23/01/2008 |
8.43
|
3,130 | 8.84 | 8.96 | 8.41 | 0 | 0 | 0 | |
22/01/2008 |
8.84
|
14,310 | 9.07 | 9.07 | 8.73 | 500 | 0 | 0 | |
21/01/2008 |
9.07
|
10,040 | 8.91 | 9.07 | 8.96 | 0 | 0 | 0 | |
18/01/2008 |
8.91
|
13,120 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 | |
17/01/2008: Cổ tức tiền mặt tỉ lệ: 9% Quyền mua cổ phiếu: 11/4 Giá: 25 (Volume + 36.36%, Ratio=0.36) | |||||||||
17/01/2008 |
8.73
|
15,760 | 8.81 | 9.19 | 8.39 | 0 | 0 | 0 | |
16/01/2008 |
8.81
|
27,510 | 8.39 | 8.81 | 8.39 | 0 | 0 | 0 | |
15/01/2008 |
8.39
|
10,360 | 8.83 | 8.83 | 8.39 | 0 | 0 | 0 | |
14/01/2008 |
8.83
|
23,000 | 9.29 | 9.29 | 8.83 | 800 | 0 | 0 | |
11/01/2008 |
9.29
|
18,950 | 9.27 | 9.55 | 9.29 | 200 | 0 | 0 | |
10/01/2008 |
9.27
|
8,420 | 9.59 | 9.59 | 9.19 | 0 | 0 | 0 | |
09/01/2008 |
9.59
|
2,990 | 9.69 | 9.69 | 9.29 | 200 | 0 | 0 | |
08/01/2008 |
9.69
|
6,920 | 9.51 | 9.77 | 9.51 | 0 | 0 | 0 | |
07/01/2008 |
9.51
|
17,270 | 9.99 | 9.99 | 9.49 | 0 | 0 | 0 | |
04/01/2008 |
9.99
|
3,770 | 9.85 | 10.09 | 9.99 | 500 | 0 | 0 | |
03/01/2008 |
9.85
|
10,500 | 9.99 | 9.99 | 9.85 | 0 | 0 | 0 | |
02/01/2008 |
9.99
|
12,820 | 10.29 | 10.39 | 9.99 | 0 | 0 | 0 | |
28/12/2007 |
10.29
|
7,200 | 10.09 | 10.29 | 10.09 | 0 | 0 | 0 | |
27/12/2007 |
10.09
|
6,760 | 10.19 | 10.19 | 9.99 | 0 | 0 | 0 | |
26/12/2007 |
10.19
|
10,330 | 9.87 | 10.29 | 9.71 | 0 | 0 | 0 | |
25/12/2007 |
9.87
|
10,930 | 9.83 | 9.89 | 9.83 | 0 | 0 | 0 | |
24/12/2007 |
9.83
|
7,210 | 9.99 | 10.19 | 9.83 | 0 | 0 | 0 | |
21/12/2007 |
9.99
|
7,280 | 9.99 | 9.99 | 9.81 | 0 | 0 | 0 | |
20/12/2007 |
9.99
|
10,790 | 10.19 | 10.19 | 9.99 | 5,000 | 0 | 0 | |
19/12/2007 |
10.19
|
12,950 | 9.79 | 10.19 | 9.89 | 0 | 0 | 0 | |
18/12/2007 |
9.79
|
4,190 | 9.89 | 9.89 | 9.59 | 0 | 0 | 0 | |
17/12/2007 |
9.89
|
7,070 | 9.99 | 9.99 | 9.49 | 0 | 0 | 0 | |
14/12/2007 |
9.99
|
4,660 | 9.99 | 9.99 | 9.91 | 0 | 0 | 0 | |
13/12/2007 |
9.99
|
19,040 | 9.89 | 10.09 | 9.97 | 5,000 | 0 | 0 | |
12/12/2007 |
9.89
|
8,500 | 9.99 | 10.09 | 9.89 | 0 | 0 | 0 | |
11/12/2007 |
9.99
|
11,660 | 10.29 | 10.29 | 9.99 | 100 | 0 | 0 | |
10/12/2007 |
10.29
|
13,390 | 10.39 | 10.39 | 10.29 | 0 | 0 | 0 | |
07/12/2007 |
10.39
|
10,600 | 10.49 | 10.49 | 10.39 | 0 | 0 | 0 | |
06/12/2007 |
10.49
|
5,580 | 10.59 | 10.59 | 10.49 | 0 | 0 | 0 | |
05/12/2007 |
10.59
|
8,960 | 10.69 | 10.69 | 10.49 | 2,000 | 0 | 0 | |
04/12/2007 |
10.69
|
7,800 | 10.79 | 10.79 | 10.49 | 0 | 0 | 0 | |
03/12/2007 |
10.79
|
1,680 | 10.59 | 10.79 | 10.39 | 0 | 0 | 0 | |
30/11/2007 |
10.59
|
14,000 | 10.59 | 10.59 | 10.39 | 500 | 0 | 0 | |
29/11/2007 |
10.59
|
10,340 | 10.49 | 10.59 | 10.39 | 0 | 0 | 0 | |
28/11/2007 |
10.49
|
8,370 | 10.59 | 10.59 | 10.49 | 0 | 0 | 0 | |
27/11/2007 |
10.59
|
9,310 | 10.59 | 10.79 | 10.39 | 2,000 | 2,000 | 0 | |
26/11/2007 |
10.59
|
9,890 | 10.19 | 10.59 | 10.19 | 0 | 0 | 0 | |
23/11/2007 |
10.19
|
20,130 | 10.29 | 10.39 | 10.19 | 0 | 0 | 0 | |
22/11/2007 |
10.29
|
6,230 | 10.29 | 10.39 | 10.29 | 0 | 0 | 0 | |
21/11/2007 |
10.29
|
23,630 | 10.29 | 10.29 | 10.19 | 0 | 0 | 0 | |
20/11/2007 |
10.29
|
27,040 | 10.49 | 10.49 | 10.19 | 0 | 0 | 0 | |
19/11/2007 |
10.49
|
6,640 | 10.59 | 10.59 | 10.49 | 0 | 0 | 0 | |
16/11/2007 |
10.59
|
5,500 | 10.39 | 10.59 | 10.39 | 0 | 0 | 0 | |
15/11/2007 |
10.39
|
20,390 | 10.59 | 10.89 | 10.29 | 0 | 0 | 0 |