Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -1.16% | 19,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-20) |
0 | 0% | 101,200 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-22) |
0 | 0% | 353,800 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-29) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-04) |
0.36 | 2.17% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-15) |
7.04 | 69.92% | 2,510,787 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
5.16
|
4,200 | 5.30 | 5.30 | 5.01 | 0 | 0 | 0 | |
17/04/2008 |
5.30
|
7,700 | 5.16 | 5.30 | 5.01 | 0 | 0 | 0 | |
16/04/2008 |
5.16
|
200 | 5.30 | 5.30 | 5.16 | 0 | 0 | 0 | |
11/04/2008 |
5.30
|
1,000 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 | |
10/04/2008 |
5.45
|
1,800 | 5.59 | 5.59 | 5.45 | 0 | 0 | 0 | |
09/04/2008 |
5.59
|
600 | 5.54 | 5.59 | 5.59 | 0 | 0 | 0 | |
08/04/2008 |
5.54
|
16,900 | 5.54 | 5.69 | 5.40 | 0 | 0 | 0 | |
07/04/2008 |
5.54
|
3,100 | 5.40 | 5.54 | 5.54 | 0 | 0 | 0 | |
04/04/2008 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/04/2008 |
5.30
|
100 | 5.21 | 5.30 | 5.30 | 0 | 0 | 0 | |
02/04/2008 |
5.21
|
100 | 5.11 | 5.21 | 5.21 | 0 | 0 | 0 | |
01/04/2008 |
5.11
|
100 | 5.01 | 5.11 | 5.11 | 0 | 0 | 0 | |
31/03/2008 |
5.01
|
8,000 | 4.92 | 5.01 | 5.01 | 0 | 0 | 0 | |
28/03/2008 |
4.92
|
3,100 | 4.85 | 4.92 | 4.92 | 0 | 0 | 0 | |
27/03/2008 |
4.85
|
4,700 | 4.58 | 4.85 | 4.82 | 0 | 0 | 0 | |
26/03/2008 |
4.58
|
8,100 | 4.48 | 4.82 | 4.56 | 0 | 0 | 0 | |
25/03/2008 |
4.48
|
10,300 | 4.92 | 4.92 | 4.48 | 0 | 0 | 0 | |
24/03/2008 |
4.92
|
12,900 | 5.54 | 5.54 | 4.92 | 0 | 0 | 0 | |
21/03/2008 |
5.54
|
5,400 | 5.91 | 5.91 | 5.42 | 0 | 0 | 0 | |
20/03/2008 |
5.91
|
2,900 | 5.79 | 5.98 | 5.91 | 0 | 0 | 0 | |
19/03/2008 |
5.79
|
800 | 5.54 | 6.03 | 5.79 | 0 | 0 | 0 | |
18/03/2008 |
5.54
|
12,500 | 6.00 | 6.03 | 5.50 | 0 | 0 | 0 | |
17/03/2008 |
6.00
|
3,400 | 6.51 | 6.51 | 6.00 | 0 | 0 | 0 | |
14/03/2008 |
6.51
|
3,500 | 6.65 | 6.77 | 6.51 | 0 | 0 | 0 | |
13/03/2008 |
6.65
|
3,400 | 6.65 | 6.65 | 6.44 | 0 | 0 | 0 | |
12/03/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
12/03/2008 |
6.65
|
2,200 | 6.60 | 6.73 | 6.63 | 0 | 0 | 0 | |
11/03/2008 |
6.60
|
8,100 | 6.84 | 6.84 | 6.60 | 0 | 0 | 0 | |
10/03/2008 |
6.84
|
15,200 | 6.77 | 7.43 | 6.84 | 0 | 0 | 0 | |
07/03/2008 |
6.77
|
6,000 | 6.16 | 6.77 | 6.75 | 0 | 0 | 0 | |
06/03/2008 |
6.16
|
100 | 5.78 | 6.16 | 6.16 | 0 | 0 | 0 | |
05/03/2008 |
5.78
|
16,700 | 5.73 | 5.78 | 5.21 | 0 | 0 | 0 | |
04/03/2008 |
5.73
|
5,300 | 6.25 | 6.25 | 5.73 | 0 | 0 | 0 | |
03/03/2008 |
6.25
|
11,200 | 6.77 | 6.86 | 6.18 | 0 | 0 | 0 | |
29/02/2008 |
6.77
|
11,900 | 7.08 | 7.12 | 6.75 | 0 | 0 | 0 | |
28/02/2008 |
7.08
|
7,500 | 7.08 | 7.52 | 7.08 | 0 | 0 | 0 | |
27/02/2008 |
7.08
|
11,700 | 6.60 | 7.08 | 6.84 | 0 | 0 | 0 | |
26/02/2008 |
6.60
|
57,800 | 6.51 | 7.08 | 6.60 | 0 | 0 | 0 | |
25/02/2008 |
6.51
|
1,400 | 6.02 | 6.51 | 6.16 | 0 | 0 | 0 | |
22/02/2008 |
6.02
|
27,900 | 6.27 | 6.27 | 5.68 | 0 | 0 | 0 | |
21/02/2008 |
6.27
|
9,800 | 6.86 | 6.86 | 6.27 | 0 | 0 | 0 | |
20/02/2008 |
6.86
|
9,300 | 7.55 | 7.55 | 6.86 | 0 | 0 | 0 | |
19/02/2008 |
7.55
|
5,600 | 7.55 | 7.60 | 7.31 | 0 | 0 | 0 | |
18/02/2008 |
7.55
|
11,000 | 7.86 | 7.86 | 7.31 | 0 | 0 | 0 | |
15/02/2008 |
7.86
|
4,600 | 8.02 | 8.02 | 7.86 | 0 | 0 | 0 | |
14/02/2008 |
8.02
|
6,800 | 8.02 | 8.42 | 8.02 | 0 | 0 | 0 | |
13/02/2008 |
8.02
|
2,000 | 7.78 | 8.02 | 7.90 | 0 | 0 | 0 | |
12/02/2008 |
7.78
|
2,000 | 8.61 | 8.61 | 7.78 | 0 | 0 | 0 | |
01/02/2008 |
8.61
|
6,200 | 8.21 | 8.85 | 7.93 | 0 | 0 | 0 | |
31/01/2008 |
8.21
|
11,000 | 8.73 | 8.85 | 8.14 | 0 | 0 | 0 | |
30/01/2008 |
8.73
|
21,700 | 8.00 | 8.78 | 8.49 | 0 | 0 | 0 | |
29/01/2008 |
8.00
|
5,600 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 | |
28/01/2008 |
8.07
|
300 | 8.02 | 8.07 | 8.07 | 0 | 0 | 0 | |
25/01/2008 |
8.02
|
300 | 8.07 | 8.07 | 8.02 | 0 | 0 | 0 | |
24/01/2008 |
8.07
|
2,500 | 8.02 | 8.59 | 8.07 | 0 | 0 | 0 | |
23/01/2008 |
8.02
|
6,100 | 8.85 | 8.87 | 8.00 | 0 | 0 | 0 | |
22/01/2008 |
8.85
|
3,600 | 9.15 | 9.20 | 8.35 | 0 | 0 | 0 | |
21/01/2008 |
9.15
|
1,000 | 9.01 | 9.15 | 9.15 | 0 | 0 | 0 | |
18/01/2008 |
9.01
|
8,500 | 8.68 | 9.32 | 9.01 | 0 | 0 | 0 | |
17/01/2008 |
8.68
|
19,700 | 8.59 | 9.44 | 8.61 | 0 | 0 | 0 | |
16/01/2008: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 10/9 Giá: 14 (Volume + 90%, Ratio=0.90) | |||||||||
16/01/2008 |
8.59
|
1,500 | 7.78 | 8.59 | 8.59 | 0 | 0 | 0 | |
15/01/2008 |
7.78
|
16,000 | 8.21 | 8.21 | 7.77 | 0 | 0 | 0 | |
14/01/2008 |
8.21
|
14,400 | 8.91 | 8.91 | 8.21 | 0 | 0 | 0 | |
11/01/2008 |
8.91
|
12,300 | 9.29 | 9.52 | 8.91 | 200 | 0 | 0 | |
10/01/2008 |
9.29
|
2,700 | 8.91 | 9.29 | 9.20 | 0 | 0 | 0 | |
09/01/2008 |
8.91
|
3,700 | 9.60 | 9.98 | 8.91 | 100 | 0 | 0 | |
08/01/2008 |
9.60
|
12,600 | 9.52 | 10.21 | 9.52 | 0 | 0 | 0 | |
07/01/2008 |
9.52
|
16,100 | 10.21 | 10.75 | 9.38 | 0 | 0 | 0 | |
04/01/2008 |
10.21
|
8,200 | 10.29 | 10.36 | 10.13 | 100 | 0 | 0 | |
03/01/2008 |
10.29
|
15,000 | 9.83 | 10.29 | 10.21 | 0 | 0 | 0 | |
02/01/2008 |
9.83
|
8,900 | 10.49 | 10.73 | 9.83 | 0 | 0 | 0 | |
28/12/2007 |
10.49
|
19,600 | 10.33 | 10.72 | 10.41 | 0 | 0 | 0 | |
27/12/2007 |
10.33
|
14,000 | 9.83 | 10.44 | 9.98 | 0 | 0 | 0 | |
26/12/2007 |
9.83
|
3,100 | 9.67 | 9.83 | 9.67 | 0 | 0 | 0 | |
25/12/2007 |
9.67
|
4,000 | 9.83 | 9.83 | 9.67 | 0 | 0 | 0 | |
24/12/2007 |
9.83
|
7,000 | 9.83 | 9.83 | 9.67 | 0 | 0 | 0 | |
21/12/2007 |
9.83
|
5,100 | 9.67 | 10.12 | 9.61 | 0 | 0 | 0 | |
20/12/2007 |
9.67
|
5,400 | 10.01 | 10.13 | 9.67 | 0 | 0 | 0 | |
19/12/2007 |
10.01
|
17,300 | 9.29 | 10.13 | 9.37 | 0 | 0 | 0 | |
18/12/2007 |
9.29
|
29,400 | 9.23 | 9.29 | 8.98 | 0 | 0 | 0 | |
17/12/2007 |
9.23
|
8,100 | 9.90 | 9.90 | 9.15 | 0 | 0 | 0 | |
14/12/2007 |
9.90
|
15,700 | 10.21 | 10.27 | 9.52 | 0 | 0 | 0 | |
13/12/2007 |
10.21
|
15,500 | 10.36 | 10.41 | 10.13 | 0 | 0 | 0 | |
12/12/2007 |
10.36
|
50,500 | 10.13 | 10.56 | 10.13 | 0 | 0 | 0 | |
11/12/2007 |
10.13
|
12,100 | 10.75 | 10.75 | 10.13 | 0 | 0 | 0 | |
10/12/2007 |
10.75
|
6,400 | 11.35 | 11.35 | 10.59 | 0 | 0 | 0 | |
07/12/2007 |
11.35
|
34,200 | 11.38 | 11.38 | 11.05 | 0 | 0 | 0 | |
06/12/2007 |
11.38
|
44,500 | 11.82 | 11.82 | 11.21 | 0 | 0 | 0 | |
05/12/2007 |
11.82
|
64,700 | 11.84 | 13.14 | 11.05 | 0 | 0 | 0 | |
04/12/2007 |
11.84
|
45,500 | 11.36 | 12.25 | 11.67 | 0 | 0 | 0 | |
03/12/2007 |
11.36
|
25,000 | 10.98 | 11.36 | 11.05 | 0 | 0 | 0 | |
30/11/2007 |
10.98
|
11,400 | 11.19 | 11.19 | 10.59 | 0 | 0 | 0 | |
29/11/2007 |
11.19
|
26,300 | 10.67 | 11.36 | 10.13 | 0 | 0 | 0 | |
28/11/2007 |
10.67
|
14,800 | 10.64 | 11.13 | 10.29 | 0 | 0 | 0 | |
27/11/2007 |
10.64
|
45,700 | 9.75 | 10.72 | 10.44 | 0 | 0 | 0 | |
26/11/2007 |
9.75
|
26,100 | 8.71 | 9.75 | 9.52 | 0 | 0 | 0 | |
23/11/2007 |
8.71
|
33,400 | 9.60 | 10.53 | 8.64 | 0 | 0 | 0 | |
22/11/2007 |
9.60
|
20,800 | 9.83 | 9.98 | 9.52 | 0 | 0 | 0 | |
21/11/2007 |
9.83
|
20,600 | 10.67 | 10.67 | 9.67 | 0 | 0 | 0 | |
20/11/2007 |
10.67
|
6,600 | 11.36 | 11.36 | 10.67 | 0 | 0 | 0 | |
19/11/2007 |
11.36
|
2,900 | 10.75 | 11.36 | 10.82 | 0 | 0 | 0 |