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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
5.31
|
4,100 | 5.50 | 5.50 | 5.28 | 0 | 0 | 0 | |
17/04/2008 |
5.50
|
16,200 | 5.48 | 5.65 | 5.36 | 0 | 0 | 0 | |
16/04/2008 |
5.48
|
2,800 | 5.63 | 5.75 | 5.48 | 0 | 0 | 0 | |
11/04/2008 |
5.63
|
600 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 | |
10/04/2008 |
5.80
|
100 | 6.00 | 6.00 | 5.80 | 0 | 0 | 0 | |
09/04/2008 |
6.00
|
1,800 | 6.02 | 6.02 | 5.92 | 0 | 0 | 0 | |
08/04/2008 |
6.02
|
17,900 | 6.02 | 6.19 | 5.85 | 0 | 0 | 0 | |
07/04/2008 |
6.02
|
2,300 | 5.85 | 6.02 | 6.02 | 0 | 0 | 0 | |
04/04/2008 |
5.85
|
4,100 | 5.75 | 5.85 | 5.85 | 0 | 0 | 0 | |
03/04/2008 |
5.75
|
600 | 5.65 | 5.75 | 5.75 | 0 | 0 | 0 | |
02/04/2008 |
5.65
|
200 | 5.55 | 5.65 | 5.65 | 0 | 0 | 0 | |
01/04/2008 |
5.55
|
6,400 | 5.45 | 5.55 | 5.55 | 0 | 0 | 0 | |
31/03/2008 |
5.45
|
2,500 | 5.36 | 5.45 | 5.45 | 0 | 0 | 0 | |
28/03/2008 |
5.36
|
3,500 | 5.26 | 5.36 | 5.36 | 0 | 1,000 | 0 | |
27/03/2008 |
5.26
|
1,100 | 5.28 | 5.28 | 5.26 | 0 | 500 | 0 | |
26/03/2008: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
26/03/2008 |
5.28
|
11,800 | 5.28 | 5.40 | 4.81 | 0 | 0 | 0 | |
25/03/2008 |
5.28
|
9,800 | 5.28 | 5.30 | 4.87 | 0 | 0 | 0 | |
24/03/2008 |
5.28
|
11,700 | 5.53 | 5.69 | 5.01 | 1,000 | 0 | 0 | |
21/03/2008 |
5.53
|
32,400 | 5.35 | 5.53 | 5.24 | 500 | 0 | 0 | |
20/03/2008 |
5.35
|
37,000 | 5.01 | 5.51 | 5.01 | 0 | 0 | 0 | |
19/03/2008 |
5.01
|
7,300 | 5.12 | 5.24 | 4.78 | 0 | 0 | 0 | |
18/03/2008 |
5.12
|
7,700 | 5.62 | 5.62 | 5.12 | 0 | 0 | 0 | |
17/03/2008 |
5.62
|
2,900 | 5.69 | 5.80 | 5.10 | 0 | 0 | 0 | |
14/03/2008 |
5.69
|
1,500 | 5.92 | 5.92 | 5.49 | 100 | 0 | 0 | |
13/03/2008 |
5.92
|
1,100 | 6.01 | 6.24 | 5.92 | 0 | 0 | 0 | |
12/03/2008 |
6.01
|
5,200 | 5.67 | 6.01 | 5.37 | 0 | 0 | 0 | |
11/03/2008 |
5.67
|
4,200 | 6.03 | 6.03 | 5.67 | 0 | 0 | 0 | |
10/03/2008 |
6.03
|
11,400 | 5.83 | 6.40 | 6.03 | 0 | 0 | 0 | |
07/03/2008 |
5.83
|
1,700 | 5.30 | 5.83 | 5.83 | 0 | 0 | 0 | |
06/03/2008 |
5.30
|
100 | 4.78 | 5.30 | 5.30 | 0 | 0 | 0 | |
05/03/2008 |
4.78
|
6,500 | 5.26 | 5.58 | 4.76 | 0 | 0 | 0 | |
04/03/2008 |
5.26
|
8,800 | 5.83 | 5.83 | 5.26 | 0 | 0 | 0 | |
03/03/2008 |
5.83
|
1,700 | 6.58 | 6.58 | 5.78 | 0 | 0 | 0 | |
29/02/2008 |
6.58
|
3,300 | 6.51 | 6.60 | 6.33 | 0 | 0 | 0 | |
28/02/2008 |
6.51
|
3,100 | 6.51 | 7.24 | 6.51 | 0 | 0 | 0 | |
27/02/2008 |
6.51
|
3,200 | 6.81 | 6.83 | 6.15 | 0 | 0 | 0 | |
26/02/2008 |
6.81
|
2,000 | 6.83 | 7.06 | 6.17 | 0 | 0 | 0 | |
25/02/2008 |
6.83
|
4,400 | 6.26 | 6.83 | 6.81 | 0 | 0 | 0 | |
22/02/2008 |
6.26
|
3,400 | 6.72 | 6.72 | 6.12 | 0 | 0 | 0 | |
21/02/2008 |
6.72
|
1,700 | 6.97 | 7.06 | 6.72 | 0 | 0 | 0 | |
20/02/2008 |
6.97
|
5,200 | 7.83 | 8.10 | 6.94 | 0 | 0 | 0 | |
19/02/2008 |
7.83
|
4,300 | 7.42 | 7.83 | 7.06 | 0 | 0 | 0 | |
18/02/2008 |
7.42
|
900 | 7.99 | 8.08 | 7.42 | 0 | 0 | 0 | |
15/02/2008 |
7.99
|
800 | 8.19 | 8.19 | 7.99 | 0 | 0 | 0 | |
14/02/2008 |
8.19
|
5,500 | 8.08 | 8.54 | 7.97 | 0 | 0 | 0 | |
13/02/2008 |
8.08
|
2,300 | 8.65 | 8.65 | 8.08 | 0 | 0 | 0 | |
12/02/2008 |
8.65
|
20,500 | 8.06 | 8.67 | 8.54 | 0 | 0 | 0 | |
01/02/2008 |
8.06
|
5,200 | 7.74 | 8.08 | 7.74 | 0 | 0 | 0 | |
31/01/2008 |
7.74
|
4,000 | 7.63 | 8.31 | 7.51 | 0 | 0 | 0 | |
30/01/2008 |
7.63
|
1,800 | 7.06 | 7.63 | 7.63 | 0 | 0 | 0 | |
29/01/2008 |
7.06
|
2,000 | 6.76 | 7.06 | 6.81 | 0 | 0 | 0 | |
28/01/2008 |
6.76
|
3,500 | 6.21 | 6.83 | 5.83 | 300 | 0 | 0 | |
25/01/2008 |
6.21
|
3,000 | 6.74 | 7.28 | 6.19 | 0 | 0 | 0 | |
24/01/2008 |
6.74
|
3,800 | 7.51 | 7.97 | 6.74 | 0 | 0 | 0 | |
23/01/2008 |
7.51
|
3,000 | 7.58 | 8.19 | 7.06 | 1,000 | 0 | 0 | |
22/01/2008 |
7.58
|
3,000 | 8.19 | 8.19 | 7.58 | 0 | 0 | 0 | |
21/01/2008 |
8.19
|
4,800 | 8.54 | 8.88 | 7.92 | 0 | 0 | 0 | |
18/01/2008 |
8.54
|
2,000 | 9.11 | 9.33 | 8.54 | 0 | 0 | 0 | |
17/01/2008 |
9.11
|
100 | 8.85 | 9.11 | 9.11 | 0 | 0 | 0 | |
16/01/2008 |
8.85
|
9,500 | 7.92 | 8.85 | 8.38 | 0 | 0 | 0 | |
15/01/2008 |
7.92
|
600 | 8.79 | 8.79 | 7.92 | 0 | 0 | 0 | |
14/01/2008 |
8.79
|
100 | 8.65 | 8.79 | 8.79 | 0 | 0 | 0 | |
11/01/2008 |
8.65
|
1,100 | 8.76 | 8.76 | 8.54 | 0 | 0 | 0 | |
10/01/2008 |
8.76
|
1,200 | 8.08 | 8.76 | 8.65 | 0 | 0 | 0 | |
09/01/2008 |
8.08
|
1,300 | 8.88 | 8.99 | 8.08 | 0 | 0 | 0 | |
08/01/2008: Quyền mua cổ phiếu: 100/9.17 Giá: 15 (Volume + 9.17%, Ratio=0.09) | |||||||||
08/01/2008 |
8.88
|
1,400 | 8.52 | 9.06 | 8.19 | 0 | 100 | 0 | |
07/01/2008 |
8.52
|
5,200 | 8.63 | 9.17 | 8.09 | 200 | 0 | 0 | |
04/01/2008 |
8.63
|
4,600 | 9.17 | 9.17 | 8.63 | 0 | 0 | 0 | |
03/01/2008 |
9.17
|
12,800 | 8.31 | 9.19 | 7.98 | 0 | 0 | 0 | |
02/01/2008 |
8.31
|
3,300 | 8.63 | 8.63 | 8.20 | 0 | 0 | 0 | |
28/12/2007 |
8.63
|
3,700 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 | |
27/12/2007 |
8.74
|
3,400 | 9.06 | 9.06 | 8.63 | 0 | 0 | 0 | |
26/12/2007 |
9.06
|
4,000 | 9.17 | 9.17 | 8.85 | 0 | 0 | 0 | |
25/12/2007 |
9.17
|
5,300 | 9.60 | 9.60 | 9.06 | 0 | 0 | 0 | |
24/12/2007 |
9.60
|
7,000 | 8.95 | 9.60 | 8.85 | 0 | 0 | 0 | |
21/12/2007 |
8.95
|
2,500 | 8.85 | 8.95 | 8.89 | 0 | 0 | 0 | |
20/12/2007 |
8.85
|
1,400 | 9.06 | 9.06 | 8.85 | 0 | 0 | 0 | |
19/12/2007 |
9.06
|
4,400 | 8.95 | 9.24 | 9.06 | 0 | 0 | 0 | |
18/12/2007 |
8.95
|
2,400 | 9.04 | 9.13 | 8.95 | 0 | 0 | 0 | |
17/12/2007 |
9.04
|
1,100 | 9.06 | 9.13 | 9.04 | 0 | 0 | 0 | |
14/12/2007 |
9.06
|
5,400 | 9.24 | 9.24 | 8.89 | 0 | 0 | 0 | |
13/12/2007 |
9.24
|
2,500 | 9.28 | 9.28 | 9.06 | 0 | 0 | 0 | |
12/12/2007 |
9.28
|
5,000 | 9.28 | 9.28 | 9.06 | 0 | 0 | 0 | |
11/12/2007 |
9.28
|
10,400 | 9.60 | 9.60 | 9.06 | 0 | 0 | 0 | |
10/12/2007 |
9.60
|
5,900 | 9.71 | 9.82 | 9.49 | 0 | 0 | 0 | |
07/12/2007 |
9.71
|
11,200 | 9.49 | 9.71 | 9.39 | 0 | 0 | 0 | |
06/12/2007 |
9.49
|
16,500 | 9.32 | 9.49 | 9.28 | 0 | 0 | 0 | |
05/12/2007 |
9.32
|
11,900 | 9.45 | 9.65 | 9.06 | 200 | 0 | 0 | |
04/12/2007 |
9.45
|
8,600 | 9.17 | 9.60 | 9.17 | 0 | 0 | 0 | |
03/12/2007 |
9.17
|
3,000 | 8.95 | 9.28 | 9.06 | 0 | 0 | 0 | |
30/11/2007 |
8.95
|
2,900 | 8.74 | 8.95 | 8.76 | 0 | 0 | 0 | |
29/11/2007 |
8.74
|
7,700 | 8.63 | 9.02 | 8.63 | 0 | 0 | 0 | |
28/11/2007 |
8.63
|
800 | 8.59 | 8.63 | 8.63 | 0 | 0 | 0 | |
27/11/2007 |
8.59
|
1,400 | 8.42 | 8.63 | 8.59 | 0 | 0 | 0 | |
26/11/2007 |
8.42
|
6,100 | 8.74 | 8.74 | 8.42 | 0 | 0 | 0 | |
23/11/2007 |
8.74
|
1,800 | 8.85 | 9.06 | 8.74 | 0 | 0 | 0 | |
22/11/2007 |
8.85
|
1,900 | 8.67 | 9.04 | 8.85 | 0 | 0 | 0 | |
21/11/2007 |
8.67
|
2,700 | 8.85 | 8.85 | 8.61 | 0 | 0 | 0 | |
20/11/2007 |
8.85
|
3,200 | 8.74 | 9.00 | 8.63 | 0 | 0 | 0 | |
19/11/2007 |
8.74
|
7,200 | 8.74 | 8.85 | 8.72 | 0 | 0 | 0 |