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) |
0.75 | 7.46% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-21) |
0.80 | 8% | 808,400 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-25) |
1.36 | 14.35% | 1,357,700 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-09-30) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-05) |
0.22 | 2.03% | 5,588,900 | -226,483 | -4.1 |
6.32
12.35
10.80
|
60 tháng
(2019-10-16) |
3.79 | 54% | 8,375,870 | -427,233 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2008 |
2.87
|
10 | 2.82 | 2.87 | 2.87 | 0 | 0 | 0 | |
04/04/2008 |
2.82
|
1,200 | 2.81 | 2.82 | 2.82 | 0 | 0 | 0 | |
03/04/2008 |
2.81
|
100 | 2.79 | 2.81 | 2.81 | 0 | 0 | 0 | |
02/04/2008 |
2.79
|
200 | 2.78 | 2.79 | 2.79 | 0 | 0 | 0 | |
01/04/2008 |
2.78
|
10 | 2.77 | 2.78 | 2.78 | 0 | 0 | 0 | |
31/03/2008 |
2.77
|
1,500 | 2.75 | 2.77 | 2.77 | 20 | 0 | 0 | |
28/03/2008 |
2.75
|
4,560 | 2.74 | 2.75 | 2.74 | 0 | 0 | 0 | |
27/03/2008 |
2.74
|
1,550 | 2.72 | 2.74 | 2.74 | 20 | 0 | 0 | |
26/03/2008 |
2.72
|
18,760 | 2.59 | 2.72 | 2.65 | 0 | 0 | 0 | |
25/03/2008 |
2.59
|
19,750 | 2.72 | 2.72 | 2.59 | 1,000 | 300 | 0 | |
24/03/2008 |
2.72
|
19,960 | 2.87 | 2.87 | 2.72 | 100 | 0 | 0 | |
21/03/2008 |
2.87
|
17,000 | 3.01 | 3.01 | 2.87 | 100 | 0 | 0 | |
20/03/2008 |
3.01
|
18,070 | 3.15 | 3.22 | 3.01 | 0 | 0 | 0 | |
19/03/2008 |
3.15
|
42,380 | 3.25 | 3.41 | 3.10 | 0 | 0 | 0 | |
18/03/2008 |
3.25
|
6,000 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
17/03/2008 |
3.41
|
17,040 | 3.58 | 3.58 | 3.41 | 500 | 0 | 0 | |
14/03/2008 |
3.58
|
11,910 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 | |
13/03/2008 |
3.67
|
14,870 | 3.73 | 3.87 | 3.65 | 0 | 300 | 0 | |
12/03/2008 |
3.73
|
8,700 | 3.68 | 3.80 | 3.51 | 300 | 0 | 0 | |
11/03/2008 |
3.68
|
27,730 | 3.87 | 3.87 | 3.68 | 0 | 10 | 0 | |
10/03/2008 |
3.87
|
23,250 | 3.70 | 3.87 | 3.87 | 0 | 0 | 0 | |
07/03/2008 |
3.70
|
920 | 3.53 | 3.70 | 3.68 | 0 | 0 | 0 | |
06/03/2008 |
3.53
|
7,120 | 3.37 | 3.53 | 3.53 | 0 | 0 | 0 | |
05/03/2008 |
3.37
|
5,870 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 | |
04/03/2008 |
3.54
|
5,500 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 | |
03/03/2008 |
3.71
|
12,050 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
29/02/2008 |
3.90
|
11,160 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 | |
28/02/2008 |
4.08
|
25,740 | 4.08 | 4.27 | 4.08 | 2,200 | 0 | 0 | |
27/02/2008 |
4.08
|
19,940 | 4.08 | 4.28 | 4.08 | 0 | 0 | 0 | |
26/02/2008 |
4.08
|
38,380 | 4.28 | 4.49 | 4.08 | 0 | 0 | 0 | |
25/02/2008 |
4.28
|
14,840 | 4.08 | 4.28 | 4.23 | 0 | 400 | 0 | |
22/02/2008 |
4.08
|
19,670 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 | |
21/02/2008 |
4.28
|
3,370 | 4.50 | 4.50 | 4.28 | 0 | 0 | 0 | |
20/02/2008 |
4.50
|
18,110 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 | |
19/02/2008 |
4.73
|
10,110 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
18/02/2008 |
4.76
|
24,970 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 | |
15/02/2008 |
5.00
|
18,300 | 5.14 | 5.14 | 4.93 | 0 | 0 | 0 | |
14/02/2008 |
5.14
|
12,300 | 4.94 | 5.14 | 4.94 | 0 | 0 | 0 | |
13/02/2008 |
4.94
|
14,680 | 5.02 | 5.09 | 4.87 | 0 | 10 | 0 | |
12/02/2008 |
5.02
|
35,380 | 5.24 | 5.47 | 5.02 | 0 | 0 | 0 | |
01/02/2008 |
5.24
|
44,880 | 5.00 | 5.24 | 5.16 | 2,700 | 0 | 0 | |
31/01/2008 |
5.00
|
56,770 | 4.77 | 5.00 | 4.83 | 400 | 0 | 0 | |
30/01/2008 |
4.77
|
25,350 | 4.56 | 4.77 | 4.77 | 10 | 0 | 0 | |
29/01/2008: Cổ tức tiền mặt tỉ lệ: 14% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
29/01/2008 |
4.56
|
14,720 | 4.34 | 4.56 | 4.30 | 0 | 0 | 0 | |
28/01/2008 |
4.34
|
50,600 | 4.55 | 4.55 | 4.34 | 200 | 0 | 0 | |
25/01/2008 |
4.55
|
36,440 | 4.76 | 4.76 | 4.55 | 400 | 0 | 0 | |
24/01/2008 |
4.76
|
20,280 | 4.97 | 5.01 | 4.76 | 0 | 0 | 0 | |
23/01/2008 |
4.97
|
27,980 | 5.22 | 5.22 | 4.97 | 200 | 0 | 0 | |
22/01/2008 |
5.22
|
95,140 | 5.05 | 5.26 | 5.05 | 300 | 200 | 0 | |
21/01/2008 |
5.05
|
58,740 | 4.84 | 5.05 | 5.05 | 200 | 0 | 0 | |
18/01/2008 |
4.84
|
14,210 | 4.72 | 4.84 | 4.68 | 0 | 1,000 | 0 | |
17/01/2008 |
4.72
|
22,620 | 4.72 | 4.93 | 4.68 | 0 | 0 | 0 | |
16/01/2008 |
4.72
|
14,480 | 4.51 | 4.72 | 4.63 | 0 | 0 | 0 | |
15/01/2008 |
4.51
|
15,030 | 4.72 | 4.93 | 4.51 | 0 | 0 | 0 | |
14/01/2008 |
4.72
|
40,090 | 4.80 | 4.88 | 4.72 | 2,000 | 0 | 0 | |
11/01/2008 |
4.80
|
17,300 | 4.72 | 4.88 | 4.76 | 200 | 0 | 0 | |
10/01/2008 |
4.72
|
26,480 | 4.93 | 4.93 | 4.72 | 0 | 0 | 0 | |
09/01/2008 |
4.93
|
15,190 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 | |
08/01/2008 |
5.18
|
7,780 | 5.18 | 5.26 | 5.18 | 0 | 0 | 0 | |
07/01/2008 |
5.18
|
13,220 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 | |
04/01/2008 |
5.43
|
4,050 | 5.47 | 5.47 | 5.43 | 0 | 0 | 0 | |
03/01/2008 |
5.47
|
4,500 | 5.68 | 5.80 | 5.47 | 0 | 0 | 0 | |
02/01/2008 |
5.68
|
10,200 | 5.80 | 5.80 | 5.68 | 0 | 0 | 0 | |
28/12/2007 |
5.80
|
5,830 | 5.80 | 5.84 | 5.80 | 0 | 0 | 0 | |
27/12/2007 |
5.80
|
10,490 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 | |
26/12/2007 |
5.89
|
4,280 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 | |
25/12/2007 |
5.80
|
10,000 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 | |
24/12/2007 |
5.93
|
7,170 | 5.97 | 6.05 | 5.89 | 0 | 0 | 0 | |
21/12/2007 |
5.97
|
6,470 | 5.93 | 6.01 | 5.97 | 0 | 0 | 0 | |
20/12/2007 |
5.93
|
16,880 | 6.05 | 6.05 | 5.93 | 2,500 | 0 | 0 | |
19/12/2007 |
6.05
|
14,090 | 5.80 | 6.05 | 5.93 | 0 | 0 | 0 | |
18/12/2007 |
5.80
|
13,320 | 5.97 | 5.97 | 5.80 | 0 | 0 | 0 | |
17/12/2007 |
5.97
|
2,640 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 | |
14/12/2007 |
6.14
|
3,720 | 6.01 | 6.26 | 5.97 | 0 | 0 | 0 | |
13/12/2007 |
6.01
|
13,060 | 6.14 | 6.14 | 6.01 | 0 | 0 | 0 | |
12/12/2007 |
6.14
|
13,560 | 6.14 | 6.26 | 6.10 | 0 | 1,490 | 0 | |
11/12/2007 |
6.14
|
4,640 | 6.14 | 6.26 | 6.14 | 0 | 10 | 0 | |
10/12/2007 |
6.14
|
9,050 | 6.26 | 6.26 | 6.14 | 0 | 0 | 0 | |
07/12/2007 |
6.26
|
8,370 | 6.30 | 6.30 | 6.26 | 0 | 0 | 0 | |
06/12/2007 |
6.30
|
18,290 | 6.35 | 6.35 | 6.30 | 0 | 0 | 0 | |
05/12/2007 |
6.35
|
6,510 | 6.47 | 6.47 | 6.35 | 0 | 0 | 0 | |
04/12/2007 |
6.47
|
17,080 | 6.47 | 6.60 | 6.47 | 0 | 0 | 0 | |
03/12/2007 |
6.47
|
21,450 | 6.35 | 6.47 | 6.43 | 0 | 0 | 0 | |
30/11/2007 |
6.35
|
18,270 | 6.22 | 6.35 | 6.26 | 0 | 0 | 0 | |
29/11/2007 |
6.22
|
18,460 | 6.18 | 6.22 | 6.14 | 200 | 0 | 0 | |
28/11/2007 |
6.18
|
8,190 | 6.10 | 6.22 | 6.10 | 450 | 90 | 0 | |
27/11/2007 |
6.10
|
15,760 | 6.18 | 6.30 | 6.10 | 0 | 0 | 0 | |
26/11/2007 |
6.18
|
11,880 | 6.14 | 6.30 | 6.14 | 200 | 0 | 0 | |
23/11/2007 |
6.14
|
8,850 | 6.18 | 6.22 | 6.14 | 0 | 0 | 0 | |
22/11/2007 |
6.18
|
13,140 | 6.18 | 6.26 | 6.14 | 0 | 400 | 0 | |
21/11/2007 |
6.18
|
24,600 | 6.35 | 6.35 | 6.14 | 0 | 0 | 0 | |
20/11/2007 |
6.35
|
24,130 | 6.26 | 6.35 | 6.26 | 0 | 0 | 0 | |
19/11/2007 |
6.26
|
7,790 | 6.22 | 6.26 | 6.18 | 0 | 200 | 0 | |
16/11/2007 |
6.22
|
18,560 | 6.35 | 6.35 | 6.22 | 0 | 0 | 0 | |
15/11/2007 |
6.35
|
30,570 | 6.47 | 6.47 | 6.22 | 0 | 0 | 0 | |
14/11/2007 |
6.47
|
32,980 | 6.18 | 6.47 | 6.18 | 0 | 0 | 0 | |
13/11/2007 |
6.18
|
28,610 | 6.47 | 6.47 | 6.18 | 90 | 0 | 0 | |
12/11/2007 |
6.47
|
18,620 | 6.60 | 6.60 | 6.47 | 0 | 1,000 | 0 | |
09/11/2007 |
6.60
|
24,120 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 | |
08/11/2007 |
6.60
|
25,410 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |