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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-21) |
7.57 | 15.17% | 24,600 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-30) |
-2.02 | -3.40% | 7,783,454 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-05) |
23.58 | 69.51% | 10,689,456 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-16) |
36.57 | 174.66% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
5.73
|
8,100 | 6.20 | 6.20 | 5.73 | 0 | 300 | 0 | |
17/04/2008 |
6.20
|
9,700 | 6.04 | 6.21 | 5.87 | 0 | 0 | 0 | |
16/04/2008 |
6.04
|
1,200 | 6.23 | 6.23 | 6.04 | 0 | 0 | 0 | |
11/04/2008 |
6.23
|
1,000 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 | |
10/04/2008 |
6.41
|
0 | 6.31 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/04/2008 |
6.31
|
5,100 | 6.54 | 6.68 | 6.31 | 1,000 | 0 | 0 | |
08/04/2008 |
6.54
|
14,400 | 6.35 | 6.54 | 6.20 | 0 | 0 | 0 | |
07/04/2008 |
6.35
|
100 | 6.18 | 6.35 | 6.35 | 0 | 0 | 0 | |
04/04/2008 |
6.18
|
100 | 6.07 | 6.18 | 6.18 | 0 | 0 | 0 | |
03/04/2008 |
6.07
|
200 | 5.97 | 6.07 | 6.07 | 0 | 0 | 0 | |
02/04/2008 |
5.97
|
100 | 5.86 | 5.97 | 5.97 | 0 | 0 | 0 | |
01/04/2008 |
5.86
|
2,000 | 5.75 | 5.86 | 5.86 | 0 | 0 | 0 | |
31/03/2008 |
5.75
|
100 | 5.64 | 5.75 | 5.75 | 0 | 0 | 0 | |
28/03/2008 |
5.64
|
100 | 5.53 | 5.64 | 5.64 | 0 | 0 | 0 | |
27/03/2008 |
5.53
|
200 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 | |
26/03/2008 |
5.66
|
8,500 | 5.28 | 5.72 | 4.76 | 0 | 0 | 0 | |
25/03/2008 |
5.28
|
1,600 | 5.86 | 5.86 | 5.28 | 0 | 0 | 0 | |
24/03/2008 |
5.86
|
800 | 6.49 | 6.49 | 5.86 | 0 | 0 | 0 | |
21/03/2008 |
6.49
|
7,400 | 7.13 | 7.13 | 6.49 | 0 | 0 | 0 | |
20/03/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/03/2008 |
7.13
|
3,400 | 7.67 | 7.67 | 7.13 | 0 | 0 | 0 | |
19/03/2008 |
7.67
|
6,500 | 7.85 | 8.56 | 7.37 | 2,000 | 0 | 0 | |
18/03/2008 |
7.85
|
11,000 | 8.71 | 8.71 | 7.85 | 0 | 0 | 0 | |
17/03/2008 |
8.71
|
6,700 | 9.78 | 9.78 | 8.71 | 0 | 0 | 0 | |
14/03/2008 |
9.78
|
1,500 | 10.05 | 10.05 | 9.55 | 100 | 0 | 0 | |
13/03/2008 |
10.05
|
1,800 | 9.78 | 10.24 | 9.49 | 0 | 0 | 0 | |
12/03/2008 |
9.78
|
5,500 | 9.47 | 10.33 | 9.40 | 0 | 0 | 0 | |
11/03/2008 |
9.47
|
11,200 | 9.49 | 9.78 | 9.22 | 0 | 0 | 0 | |
10/03/2008 |
9.49
|
22,400 | 9.55 | 10.50 | 9.35 | 2,000 | 0 | 0 | |
07/03/2008 |
9.55
|
1,100 | 8.69 | 9.55 | 9.55 | 0 | 0 | 0 | |
06/03/2008 |
8.69
|
100 | 7.84 | 8.69 | 8.69 | 0 | 0 | 0 | |
05/03/2008 |
7.84
|
4,000 | 8.47 | 8.47 | 7.67 | 0 | 0 | 0 | |
04/03/2008 |
8.47
|
7,500 | 9.35 | 9.35 | 8.47 | 0 | 0 | 0 | |
03/03/2008 |
9.35
|
7,600 | 10.53 | 10.53 | 9.20 | 0 | 0 | 0 | |
29/02/2008 |
10.53
|
5,200 | 10.68 | 10.95 | 10.08 | 0 | 0 | 0 | |
28/02/2008 |
10.68
|
1,900 | 10.83 | 11.26 | 10.23 | 0 | 0 | 0 | |
27/02/2008 |
10.83
|
4,800 | 11.02 | 11.72 | 10.38 | 0 | 0 | 0 | |
26/02/2008 |
11.02
|
3,500 | 11.35 | 12.32 | 10.26 | 0 | 0 | 0 | |
25/02/2008 |
11.35
|
7,000 | 10.98 | 11.35 | 10.98 | 0 | 100 | 0 | |
22/02/2008 |
10.98
|
16,700 | 11.07 | 11.07 | 9.97 | 3,000 | 0 | 0 | |
21/02/2008 |
11.07
|
13,900 | 12.03 | 12.03 | 11.07 | 1,500 | 0 | 0 | |
20/02/2008 |
12.03
|
5,100 | 12.93 | 13.07 | 11.73 | 0 | 0 | 0 | |
19/02/2008 |
12.93
|
3,600 | 13.08 | 14.11 | 12.63 | 0 | 0 | 0 | |
18/02/2008 |
13.08
|
14,800 | 14.14 | 14.14 | 12.78 | 0 | 0 | 0 | |
15/02/2008 |
14.14
|
900 | 14.14 | 14.74 | 14.14 | 0 | 0 | 0 | |
14/02/2008 |
14.14
|
10,100 | 14.29 | 15.04 | 14.14 | 0 | 0 | 0 | |
13/02/2008 |
14.29
|
11,200 | 15.04 | 15.04 | 14.29 | 0 | 0 | 0 | |
12/02/2008 |
15.04
|
2,400 | 15.49 | 16.54 | 14.14 | 200 | 0 | 0 | |
01/02/2008 |
15.49
|
12,100 | 15.49 | 16.24 | 15.41 | 0 | 0 | 0 | |
31/01/2008 |
15.49
|
25,600 | 14.50 | 15.94 | 13.84 | 0 | 0 | 0 | |
30/01/2008 |
14.50
|
14,800 | 13.50 | 14.50 | 14.44 | 0 | 0 | 0 | |
29/01/2008 |
13.50
|
17,000 | 11.88 | 13.50 | 12.99 | 0 | 1,500 | 0 | |
28/01/2008 |
11.88
|
6,200 | 12.11 | 12.48 | 11.76 | 0 | 0 | 0 | |
25/01/2008 |
12.11
|
7,400 | 12.48 | 12.60 | 12.11 | 0 | 0 | 0 | |
24/01/2008 |
12.48
|
7,200 | 12.93 | 13.69 | 12.26 | 400 | 0 | 0 | |
23/01/2008 |
12.93
|
5,000 | 13.38 | 13.38 | 12.93 | 500 | 0 | 0 | |
22/01/2008 |
13.38
|
6,500 | 13.46 | 14.29 | 12.93 | 0 | 0 | 0 | |
21/01/2008 |
13.46
|
5,300 | 13.99 | 13.99 | 13.10 | 0 | 0 | 0 | |
18/01/2008 |
13.99
|
6,800 | 13.53 | 14.29 | 13.84 | 0 | 0 | 0 | |
17/01/2008 |
13.53
|
6,600 | 13.79 | 14.59 | 12.63 | 300 | 0 | 0 | |
16/01/2008 |
13.79
|
5,800 | 11.43 | 13.79 | 13.38 | 0 | 0 | 0 | |
15/01/2008 |
11.43
|
10,200 | 12.44 | 13.61 | 11.22 | 500 | 0 | 0 | |
14/01/2008 |
12.44
|
2,600 | 13.38 | 13.38 | 12.44 | 0 | 0 | 0 | |
11/01/2008 |
13.38
|
4,100 | 13.91 | 15.02 | 13.08 | 0 | 0 | 0 | |
10/01/2008 |
13.91
|
9,400 | 13.91 | 13.91 | 12.78 | 0 | 0 | 0 | |
09/01/2008 |
13.91
|
4,500 | 14.44 | 14.44 | 13.53 | 0 | 0 | 0 | |
08/01/2008 |
14.44
|
10,600 | 14.29 | 14.83 | 14.29 | 0 | 4,800 | 0 | |
07/01/2008 |
14.29
|
13,300 | 15.19 | 15.47 | 13.93 | 0 | 2,000 | 0 | |
04/01/2008 |
15.19
|
4,900 | 15.34 | 16.24 | 14.32 | 0 | 0 | 0 | |
03/01/2008 |
15.34
|
19,100 | 16.54 | 16.54 | 15.34 | 0 | 0 | 0 | |
02/01/2008 |
16.54
|
200 | 16.99 | 16.99 | 16.54 | 0 | 0 | 0 | |
28/12/2007 |
16.99
|
2,200 | 16.92 | 17.14 | 16.99 | 0 | 0 | 0 | |
27/12/2007 |
16.92
|
4,600 | 16.62 | 17.76 | 16.92 | 0 | 0 | 0 | |
26/12/2007 |
16.62
|
18,800 | 17.29 | 17.57 | 16.62 | 0 | 0 | 0 | |
25/12/2007 |
17.29
|
3,500 | 17.57 | 17.67 | 17.29 | 0 | 400 | 0 | |
24/12/2007 |
17.57
|
5,500 | 17.67 | 17.75 | 17.29 | 0 | 0 | 0 | |
21/12/2007 |
17.67
|
12,600 | 17.28 | 18.02 | 17.45 | 0 | 0 | 0 | |
20/12/2007 |
17.28
|
13,600 | 17.54 | 18.35 | 17.14 | 800 | 0 | 0 | |
19/12/2007 |
17.54
|
25,000 | 16.09 | 17.54 | 16.51 | 0 | 0 | 0 | |
18/12/2007 |
16.09
|
10,600 | 16.09 | 16.24 | 15.43 | 0 | 0 | 0 | |
17/12/2007 |
16.09
|
19,700 | 16.89 | 18.57 | 15.58 | 0 | 0 | 0 | |
14/12/2007 |
16.89
|
2,200 | 34.29 | 34.29 | 16.89 | 0 | 0 | 0 | |
13/12/2007: Quyền mua cổ phiếu: 100/128 Giá: 10 (Volume + 128%, Ratio=1.28) | |||||||||
13/12/2007 |
34.29
|
55,700 | 14.43 | 34.88 | 31.58 | 4,500 | 0 | 0 | |
12/12/2007 |
14.43
|
34,000 | 14.43 | 15.34 | 13.94 | 5,800 | 0 | 0 | |
11/12/2007 |
14.43
|
8,200 | 15.06 | 15.06 | 14.43 | 800 | 0 | 0 | |
10/12/2007 |
15.06
|
9,300 | 15.76 | 16.11 | 14.85 | 0 | 0 | 0 | |
07/12/2007 |
15.76
|
21,500 | 15.97 | 15.97 | 15.69 | 0 | 0 | 0 | |
06/12/2007 |
15.97
|
28,900 | 16.18 | 16.81 | 15.55 | 2,000 | 0 | 0 | |
05/12/2007 |
16.18
|
16,500 | 16.67 | 16.95 | 15.77 | 0 | 0 | 0 | |
04/12/2007 |
16.67
|
20,500 | 16.67 | 17.65 | 16.32 | 0 | 0 | 0 | |
03/12/2007 |
16.67
|
19,100 | 15.90 | 17.19 | 15.97 | 0 | 0 | 0 | |
30/11/2007 |
15.90
|
12,100 | 16.08 | 16.08 | 15.34 | 0 | 0 | 0 | |
29/11/2007 |
16.08
|
15,500 | 15.41 | 16.18 | 15.41 | 0 | 0 | 0 | |
28/11/2007 |
15.41
|
18,300 | 14.71 | 15.41 | 14.78 | 0 | 0 | 0 | |
27/11/2007 |
14.71
|
12,900 | 14.50 | 14.78 | 14.36 | 0 | 0 | 0 | |
26/11/2007 |
14.50
|
11,000 | 14.15 | 14.50 | 13.66 | 0 | 0 | 0 | |
23/11/2007 |
14.15
|
7,300 | 14.22 | 14.57 | 14.02 | 0 | 0 | 0 | |
22/11/2007 |
14.22
|
9,100 | 14.50 | 14.71 | 14.19 | 0 | 0 | 0 | |
21/11/2007 |
14.50
|
5,700 | 14.57 | 14.57 | 14.19 | 0 | 0 | 0 | |
20/11/2007 |
14.57
|
10,000 | 14.75 | 14.92 | 14.01 | 0 | 0 | 0 | |
19/11/2007 |
14.75
|
8,000 | 14.57 | 15.34 | 14.44 | 0 | 0 | 0 |