Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
6.14
|
34,810 | 6.26 | 6.26 | 6.14 | 200 | 0 | 0 | |
17/04/2008 |
6.26
|
74,620 | 6.14 | 6.26 | 6.02 | 7,000 | 0 | 0 | |
16/04/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
16/04/2008 |
6.14
|
3,910 | 6.26 | 6.26 | 6.14 | 0 | 0 | 0 | |
11/04/2008 |
6.26
|
5,410 | 6.37 | 6.37 | 6.26 | 0 | 200 | 0 | |
10/04/2008 |
6.37
|
2,980 | 6.50 | 6.50 | 6.37 | 0 | 0 | 0 | |
09/04/2008 |
6.50
|
51,530 | 6.63 | 6.63 | 6.50 | 5,100 | 0 | 0 | |
08/04/2008 |
6.63
|
155,140 | 6.63 | 6.75 | 6.50 | 0 | 0 | 0 | |
07/04/2008 |
6.63
|
10,050 | 6.50 | 6.63 | 6.63 | 0 | 0 | 0 | |
04/04/2008 |
6.50
|
220 | 6.44 | 6.50 | 6.50 | 0 | 0 | 0 | |
03/04/2008 |
6.44
|
2,010 | 6.38 | 6.44 | 6.38 | 0 | 0 | 0 | |
02/04/2008 |
6.38
|
1,310 | 6.33 | 6.38 | 6.38 | 0 | 0 | 0 | |
01/04/2008 |
6.33
|
2,400 | 6.27 | 6.33 | 6.33 | 0 | 0 | 0 | |
31/03/2008 |
6.27
|
1,180 | 6.21 | 6.27 | 6.27 | 0 | 0 | 0 | |
28/03/2008 |
6.21
|
9,210 | 6.16 | 6.21 | 6.21 | 0 | 0 | 0 | |
27/03/2008 |
6.16
|
7,410 | 6.10 | 6.16 | 6.16 | 370 | 0 | 0 | |
26/03/2008 |
6.10
|
82,030 | 6.06 | 6.35 | 6.06 | 7,000 | 0 | 0 | |
25/03/2008 |
6.06
|
16,330 | 6.37 | 6.37 | 6.06 | 0 | 0 | 0 | |
24/03/2008 |
6.37
|
56,850 | 6.70 | 6.70 | 6.37 | 100 | 0 | 0 | |
21/03/2008 |
6.70
|
53,670 | 6.84 | 6.97 | 6.67 | 2,000 | 0 | 0 | |
20/03/2008 |
6.84
|
56,040 | 6.84 | 7.10 | 6.84 | 1,000 | 0 | 0 | |
19/03/2008 |
6.84
|
88,450 | 6.84 | 7.12 | 6.84 | 0 | 0 | 0 | |
18/03/2008 |
6.84
|
123,250 | 7.20 | 7.20 | 6.84 | 50,080 | 0 | 0 | |
17/03/2008 |
7.20
|
95,500 | 7.55 | 7.55 | 7.20 | 1,500 | 0 | 0 | |
14/03/2008 |
7.55
|
61,940 | 7.62 | 7.69 | 7.48 | 6,000 | 0 | 0 | |
13/03/2008 |
7.62
|
78,350 | 7.41 | 7.62 | 7.34 | 7,000 | 0 | 0 | |
12/03/2008 |
7.41
|
122,570 | 7.07 | 7.41 | 7.12 | 33,200 | 0 | 0 | |
11/03/2008 |
7.07
|
128,440 | 7.41 | 7.41 | 7.04 | 17,150 | 100 | 0 | |
10/03/2008 |
7.41
|
161,850 | 7.08 | 7.41 | 7.27 | 53,700 | 1,400 | 0 | |
07/03/2008 |
7.08
|
17,710 | 6.75 | 7.08 | 7.08 | 0 | 0 | 0 | |
06/03/2008 |
6.75
|
12,010 | 6.44 | 6.75 | 6.75 | 0 | 280 | 0 | |
05/03/2008 |
6.44
|
89,110 | 6.77 | 6.77 | 6.44 | 0 | 3,000 | 0 | |
04/03/2008 |
6.77
|
106,560 | 7.12 | 7.12 | 6.77 | 72,890 | 0 | 0 | |
03/03/2008 |
7.12
|
91,760 | 7.34 | 7.34 | 6.98 | 57,260 | 2,120 | 0 | |
29/02/2008 |
7.34
|
99,540 | 7.48 | 7.48 | 7.34 | 50,000 | 3,000 | 0 | |
28/02/2008 |
7.48
|
65,360 | 7.69 | 7.69 | 7.48 | 0 | 0 | 0 | |
27/02/2008 |
7.69
|
103,660 | 7.69 | 8.05 | 7.62 | 1,500 | 0 | 0 | |
26/02/2008 |
7.69
|
141,460 | 7.55 | 7.84 | 7.41 | 60,100 | 3,110 | 0 | |
25/02/2008 |
7.55
|
46,650 | 7.20 | 7.55 | 7.55 | 14,000 | 0 | 0 | |
22/02/2008 |
7.20
|
398,460 | 7.55 | 7.55 | 7.20 | 60,000 | 3,000 | 0 | |
21/02/2008 |
7.55
|
83,680 | 7.91 | 7.91 | 7.55 | 0 | 0 | 0 | |
20/02/2008 |
7.91
|
66,430 | 8.05 | 8.26 | 7.91 | 0 | 1,000 | 0 | |
19/02/2008 |
8.05
|
69,320 | 7.98 | 8.26 | 7.91 | 1,000 | 0 | 0 | |
18/02/2008 |
7.98
|
82,980 | 8.34 | 8.34 | 7.98 | 0 | 0 | 0 | |
15/02/2008 |
8.34
|
79,760 | 8.69 | 8.69 | 8.26 | 3,000 | 2,290 | 0 | |
14/02/2008 |
8.69
|
186,070 | 8.41 | 8.76 | 8.48 | 1,200 | 0 | 0 | |
13/02/2008 |
8.41
|
133,030 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 | |
12/02/2008 |
8.76
|
239,270 | 8.41 | 8.76 | 8.55 | 700 | 0 | 0 | |
01/02/2008 |
8.41
|
262,890 | 8.05 | 8.41 | 8.26 | 0 | 60,000 | 0 | |
31/01/2008 |
8.05
|
182,660 | 7.69 | 8.05 | 7.41 | 0 | 25,000 | 0 | |
30/01/2008 |
7.69
|
20,550 | 7.34 | 7.69 | 7.69 | 0 | 200 | 0 | |
29/01/2008 |
7.34
|
57,890 | 7.05 | 7.34 | 7.02 | 0 | 0 | 0 | |
28/01/2008 |
7.05
|
17,230 | 6.98 | 7.12 | 6.98 | 0 | 0 | 0 | |
25/01/2008 |
6.98
|
24,480 | 6.87 | 6.98 | 6.87 | 50 | 500 | 0 | |
24/01/2008 |
6.87
|
58,120 | 6.91 | 7.20 | 6.87 | 0 | 0 | 0 | |
23/01/2008 |
6.91
|
26,040 | 7.20 | 7.27 | 6.84 | 0 | 4,250 | 0 | |
22/01/2008 |
7.20
|
49,360 | 7.41 | 7.41 | 7.12 | 0 | 5,000 | 0 | |
21/01/2008 |
7.41
|
15,790 | 7.55 | 7.55 | 7.41 | 0 | 0 | 0 | |
18/01/2008 |
7.55
|
37,470 | 7.27 | 7.55 | 7.20 | 0 | 0 | 0 | |
17/01/2008 |
7.27
|
129,050 | 7.27 | 7.55 | 7.27 | 0 | 0 | 0 | |
16/01/2008 |
7.27
|
73,420 | 6.98 | 7.27 | 7.12 | 0 | 50,000 | 0 | |
15/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
15/01/2008 |
6.98
|
47,410 | 7.25 | 7.25 | 6.91 | 0 | 0 | 0 | |
14/01/2008 |
7.25
|
56,100 | 7.45 | 7.45 | 7.12 | 0 | 0 | 0 | |
11/01/2008 |
7.45
|
56,500 | 7.32 | 7.58 | 7.45 | 0 | 0 | 0 | |
10/01/2008 |
7.32
|
63,860 | 7.38 | 7.38 | 7.25 | 100 | 10,000 | 0 | |
09/01/2008 |
7.38
|
37,530 | 7.45 | 7.51 | 7.38 | 4,000 | 0 | 0 | |
08/01/2008 |
7.45
|
35,290 | 7.38 | 7.58 | 7.45 | 0 | 0 | 0 | |
07/01/2008 |
7.38
|
36,420 | 7.64 | 7.64 | 7.38 | 5,000 | 0 | 0 | |
04/01/2008 |
7.64
|
41,610 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 | |
03/01/2008 |
7.58
|
43,280 | 7.71 | 7.71 | 7.51 | 0 | 3,940 | 0 | |
02/01/2008 |
7.71
|
22,050 | 7.77 | 7.77 | 7.64 | 60 | 0 | 0 | |
28/12/2007 |
7.77
|
22,250 | 7.64 | 7.77 | 7.58 | 0 | 0 | 0 | |
27/12/2007 |
7.64
|
57,850 | 7.64 | 7.71 | 7.51 | 0 | 0 | 0 | |
26/12/2007 |
7.64
|
79,700 | 7.64 | 7.64 | 7.38 | 0 | 0 | 0 | |
25/12/2007 |
7.64
|
23,970 | 7.77 | 7.77 | 7.64 | 600 | 3,000 | 0 | |
24/12/2007 |
7.77
|
49,890 | 7.64 | 7.77 | 7.64 | 0 | 1,980 | 0 | |
21/12/2007 |
7.64
|
44,040 | 7.58 | 7.64 | 7.51 | 0 | 0 | 0 | |
20/12/2007 |
7.58
|
47,810 | 7.77 | 7.90 | 7.58 | 1,050 | 5,500 | 0 | |
19/12/2007 |
7.77
|
61,740 | 7.51 | 7.84 | 7.51 | 4,000 | 0 | 0 | |
18/12/2007 |
7.51
|
30,660 | 7.51 | 7.51 | 7.45 | 0 | 100 | 0 | |
17/12/2007 |
7.51
|
24,830 | 7.58 | 7.58 | 7.51 | 100 | 0 | 0 | |
14/12/2007 |
7.58
|
24,410 | 7.58 | 7.71 | 7.58 | 0 | 1,000 | 0 | |
13/12/2007 |
7.58
|
37,660 | 7.71 | 7.77 | 7.58 | 0 | 14,000 | 0 | |
12/12/2007 |
7.71
|
30,780 | 7.58 | 7.77 | 7.51 | 0 | 1,700 | 0 | |
11/12/2007 |
7.58
|
35,370 | 7.71 | 7.71 | 7.51 | 0 | 0 | 0 | |
10/12/2007 |
7.71
|
29,700 | 7.90 | 7.90 | 7.64 | 0 | 2,000 | 0 | |
07/12/2007 |
7.90
|
26,330 | 7.84 | 7.90 | 7.84 | 0 | 0 | 0 | |
06/12/2007 |
7.84
|
43,190 | 8.03 | 8.03 | 7.77 | 0 | 6,930 | 0 | |
05/12/2007 |
8.03
|
27,320 | 8.16 | 8.16 | 7.97 | 3,100 | 2,000 | 0 | |
04/12/2007 |
8.16
|
52,650 | 8.16 | 8.29 | 8.16 | 3,000 | 0 | 0 | |
03/12/2007 |
8.16
|
44,520 | 8.03 | 8.16 | 8.10 | 0 | 0 | 0 | |
30/11/2007 |
8.03
|
41,960 | 8.16 | 8.16 | 7.97 | 1,300 | 0 | 0 | |
29/11/2007 |
8.16
|
72,010 | 8.03 | 8.16 | 7.97 | 2,500 | 0 | 0 | |
28/11/2007 |
8.03
|
81,760 | 7.84 | 8.03 | 7.90 | 6,000 | 0 | 0 | |
27/11/2007 |
7.84
|
96,300 | 7.71 | 8.03 | 7.84 | 11,000 | 0 | 0 | |
26/11/2007 |
7.71
|
65,070 | 7.38 | 7.71 | 7.45 | 15,500 | 0 | 0 | |
23/11/2007 |
7.38
|
53,670 | 7.38 | 7.45 | 7.38 | 3,000 | 0 | 0 | |
22/11/2007 |
7.38
|
38,500 | 7.38 | 7.58 | 7.25 | 160 | 1,000 | 0 | |
21/11/2007 |
7.38
|
57,580 | 7.51 | 7.51 | 7.25 | 500 | 0 | 0 | |
20/11/2007 |
7.51
|
45,340 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 | |
19/11/2007 |
7.64
|
52,820 | 7.51 | 7.71 | 7.58 | 0 | 0 | 0 |