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) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
7.68
|
11,480 | 7.81 | 7.81 | 7.68 | 0 | 0 | 0 | |
16/04/2008 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
11/04/2008 |
7.81
|
1,050 | 7.93 | 7.93 | 7.81 | 0 | 0 | 0 | |
10/04/2008 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
09/04/2008 |
7.93
|
4,250 | 8.05 | 8.05 | 7.93 | 0 | 0 | 0 | |
08/04/2008 |
8.05
|
25,490 | 8.18 | 8.30 | 8.05 | 760 | 0 | 0 | |
07/04/2008 |
8.18
|
6,890 | 8.05 | 8.18 | 8.18 | 0 | 0 | 0 | |
04/04/2008 |
8.05
|
1,820 | 8.01 | 8.05 | 8.05 | 0 | 0 | 0 | |
03/04/2008 |
8.01
|
24,100 | 7.97 | 8.01 | 8.01 | 20 | 0 | 0 | |
02/04/2008 |
7.97
|
400 | 7.93 | 7.97 | 7.97 | 0 | 0 | 0 | |
01/04/2008 |
7.93
|
2,130 | 7.89 | 7.93 | 7.93 | 0 | 0 | 0 | |
31/03/2008 |
7.89
|
15,130 | 7.85 | 7.89 | 7.89 | 0 | 0 | 0 | |
28/03/2008 |
7.85
|
1,840 | 7.81 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/03/2008 |
7.81
|
1,430 | 7.77 | 7.81 | 7.77 | 0 | 0 | 0 | |
26/03/2008 |
7.77
|
3,850 | 7.44 | 7.81 | 7.11 | 0 | 0 | 0 | |
25/03/2008 |
7.44
|
2,120 | 7.81 | 7.81 | 7.44 | 0 | 0 | 0 | |
24/03/2008 |
7.81
|
510 | 8.22 | 8.22 | 7.81 | 0 | 0 | 0 | |
21/03/2008 |
8.22
|
1,580 | 8.63 | 8.63 | 8.22 | 0 | 0 | 0 | |
20/03/2008 |
8.63
|
7,100 | 8.30 | 8.63 | 7.89 | 0 | 0 | 0 | |
19/03/2008 |
8.30
|
6,100 | 8.71 | 9.12 | 8.30 | 0 | 0 | 0 | |
18/03/2008 |
8.71
|
5,230 | 9.16 | 9.16 | 8.71 | 0 | 0 | 0 | |
17/03/2008 |
9.16
|
3,100 | 9.62 | 9.62 | 9.16 | 0 | 0 | 0 | |
14/03/2008 |
9.62
|
3,520 | 9.70 | 9.86 | 9.62 | 0 | 0 | 0 | |
13/03/2008 |
9.70
|
2,310 | 9.74 | 9.74 | 9.66 | 0 | 0 | 0 | |
12/03/2008 |
9.74
|
13,460 | 9.53 | 9.86 | 9.12 | 0 | 10,640 | 0 | |
11/03/2008 |
9.53
|
2,940 | 9.86 | 9.86 | 9.37 | 0 | 1,250 | 0 | |
10/03/2008 |
9.86
|
14,020 | 9.41 | 9.86 | 9.82 | 680 | 0 | 0 | |
07/03/2008 |
9.41
|
2,810 | 9.00 | 9.41 | 9.41 | 0 | 0 | 0 | |
06/03/2008 |
9.00
|
420 | 8.59 | 9.00 | 8.59 | 110 | 0 | 0 | |
05/03/2008 |
8.59
|
8,490 | 9.04 | 9.04 | 8.59 | 0 | 0 | 0 | |
04/03/2008 |
9.04
|
1,580 | 9.49 | 9.49 | 9.04 | 0 | 0 | 0 | |
03/03/2008 |
9.49
|
4,020 | 9.99 | 9.99 | 9.49 | 0 | 0 | 0 | |
29/02/2008 |
9.99
|
2,480 | 10.48 | 10.48 | 9.99 | 0 | 0 | 0 | |
28/02/2008 |
10.48
|
1,750 | 10.48 | 10.48 | 10.27 | 0 | 0 | 0 | |
27/02/2008 |
10.48
|
5,390 | 10.23 | 10.68 | 10.23 | 0 | 0 | 0 | |
26/02/2008 |
10.23
|
11,050 | 10.15 | 10.36 | 10.23 | 0 | 0 | 0 | |
25/02/2008 |
10.15
|
5,810 | 9.70 | 10.15 | 10.15 | 0 | 0 | 0 | |
22/02/2008 |
9.70
|
13,400 | 10.15 | 10.15 | 9.66 | 0 | 0 | 0 | |
21/02/2008 |
10.15
|
6,790 | 10.68 | 10.68 | 10.15 | 0 | 0 | 0 | |
20/02/2008 |
10.68
|
8,410 | 11.10 | 11.10 | 10.68 | 0 | 0 | 0 | |
19/02/2008 |
11.10
|
3,330 | 11.26 | 11.51 | 10.89 | 0 | 0 | 0 | |
18/02/2008 |
11.26
|
3,020 | 11.30 | 11.30 | 10.93 | 0 | 0 | 0 | |
15/02/2008 |
11.30
|
4,950 | 11.42 | 11.47 | 11.30 | 0 | 0 | 0 | |
14/02/2008 |
11.42
|
11,870 | 11.51 | 11.71 | 11.10 | 0 | 0 | 0 | |
13/02/2008 |
11.51
|
3,340 | 11.71 | 11.71 | 11.51 | 0 | 0 | 0 | |
12/02/2008 |
11.71
|
6,970 | 12.08 | 12.25 | 11.71 | 0 | 0 | 0 | |
01/02/2008 |
12.08
|
22,310 | 11.51 | 12.08 | 11.92 | 0 | 0 | 0 | |
31/01/2008 |
11.51
|
7,560 | 11.59 | 11.59 | 11.18 | 0 | 0 | 0 | |
30/01/2008 |
11.59
|
21,160 | 11.05 | 11.59 | 11.59 | 0 | 0 | 0 | |
29/01/2008 |
11.05
|
13,790 | 10.56 | 11.05 | 10.27 | 0 | 0 | 0 | |
28/01/2008 |
10.56
|
4,080 | 10.73 | 10.73 | 10.48 | 0 | 150 | 0 | |
25/01/2008 |
10.73
|
19,160 | 10.68 | 10.89 | 10.48 | 0 | 0 | 0 | |
24/01/2008 |
10.68
|
9,590 | 10.23 | 10.68 | 10.07 | 0 | 0 | 0 | |
23/01/2008 |
10.23
|
13,430 | 10.77 | 10.77 | 10.23 | 0 | 0 | 0 | |
22/01/2008 |
10.77
|
9,590 | 11.10 | 11.10 | 10.73 | 0 | 0 | 0 | |
21/01/2008 |
11.10
|
2,020 | 11.42 | 11.42 | 11.10 | 0 | 0 | 0 | |
18/01/2008 |
11.42
|
7,900 | 11.22 | 11.42 | 11.30 | 0 | 0 | 0 | |
17/01/2008 |
11.22
|
26,500 | 11.10 | 11.63 | 11.22 | 0 | 0 | 0 | |
16/01/2008 |
11.10
|
25,010 | 10.60 | 11.10 | 10.89 | 0 | 0 | 0 | |
15/01/2008 |
10.60
|
14,280 | 11.14 | 11.14 | 10.60 | 0 | 0 | 0 | |
14/01/2008 |
11.14
|
12,700 | 11.71 | 11.71 | 11.14 | 1,100 | 0 | 0 | |
11/01/2008 |
11.71
|
8,740 | 11.71 | 11.92 | 11.71 | 0 | 0 | 0 | |
10/01/2008 |
11.71
|
11,280 | 12.33 | 12.33 | 11.71 | 0 | 0 | 0 | |
09/01/2008 |
12.33
|
7,790 | 12.33 | 12.74 | 12.33 | 0 | 0 | 0 | |
08/01/2008 |
12.33
|
12,350 | 12.12 | 12.41 | 12.20 | 0 | 0 | 0 | |
07/01/2008 |
12.12
|
4,930 | 12.74 | 12.94 | 12.12 | 0 | 0 | 0 | |
04/01/2008: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 2/1 Giá: 16 (Volume + 50%, Ratio=0.50) | |||||||||
04/01/2008 |
12.74
|
22,400 | 12.71 | 12.78 | 12.08 | 0 | 0 | 0 | |
03/01/2008 |
12.71
|
18,780 | 13.14 | 13.14 | 12.71 | 0 | 0 | 0 | |
02/01/2008 |
13.14
|
41,630 | 13.82 | 13.82 | 13.14 | 200 | 0 | 0 | |
28/12/2007 |
13.82
|
7,010 | 13.17 | 13.82 | 13.82 | 0 | 0 | 0 | |
27/12/2007 |
13.17
|
20,930 | 12.55 | 13.17 | 13.17 | 0 | 0 | 0 | |
26/12/2007 |
12.55
|
10,240 | 12.39 | 12.71 | 12.26 | 50 | 0 | 0 | |
25/12/2007 |
12.39
|
4,930 | 12.71 | 12.71 | 12.39 | 0 | 0 | 0 | |
24/12/2007 |
12.71
|
10,080 | 12.87 | 13.04 | 12.71 | 0 | 1,700 | 0 | |
21/12/2007 |
12.87
|
14,560 | 13.04 | 13.04 | 12.81 | 100 | 0 | 0 | |
20/12/2007 |
13.04
|
8,810 | 13.36 | 13.53 | 13.04 | 0 | 0 | 0 | |
19/12/2007 |
13.36
|
10,300 | 13.04 | 13.49 | 13.20 | 0 | 0 | 0 | |
18/12/2007 |
13.04
|
3,880 | 12.87 | 13.04 | 12.87 | 0 | 0 | 0 | |
17/12/2007 |
12.87
|
13,950 | 13.36 | 13.36 | 12.87 | 0 | 450 | 0 | |
14/12/2007 |
13.36
|
3,360 | 13.56 | 13.82 | 13.10 | 0 | 0 | 0 | |
13/12/2007 |
13.56
|
24,700 | 13.92 | 14.02 | 13.56 | 500 | 0 | 0 | |
12/12/2007 |
13.92
|
62,440 | 14.57 | 14.83 | 13.85 | 0 | 0 | 0 | |
11/12/2007 |
14.57
|
10,910 | 15.32 | 15.32 | 14.57 | 0 | 0 | 0 | |
10/12/2007 |
15.32
|
1,750 | 15.16 | 15.32 | 15.12 | 0 | 0 | 0 | |
07/12/2007 |
15.16
|
200 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
06/12/2007 |
15.16
|
710 | 14.99 | 15.32 | 15.16 | 0 | 0 | 0 | |
05/12/2007 |
14.99
|
3,200 | 15.32 | 15.48 | 14.99 | 0 | 0 | 0 | |
04/12/2007 |
15.32
|
1,750 | 15.38 | 15.48 | 15.32 | 80 | 0 | 0 | |
03/12/2007 |
15.38
|
3,200 | 14.99 | 15.38 | 14.73 | 0 | 0 | 0 | |
30/11/2007 |
14.99
|
1,710 | 15.32 | 15.32 | 14.99 | 0 | 0 | 0 | |
29/11/2007 |
15.32
|
1,210 | 14.99 | 15.32 | 14.99 | 0 | 0 | 0 | |
28/11/2007 |
14.99
|
700 | 14.99 | 15.03 | 14.99 | 0 | 0 | 0 | |
27/11/2007 |
14.99
|
1,570 | 15.16 | 15.32 | 14.99 | 0 | 0 | 0 | |
26/11/2007 |
15.16
|
1,130 | 15.32 | 15.32 | 15.06 | 0 | 0 | 0 | |
23/11/2007 |
15.32
|
3,360 | 15.32 | 15.32 | 14.67 | 0 | 0 | 0 | |
22/11/2007 |
15.32
|
2,300 | 15.32 | 15.65 | 15.32 | 0 | 0 | 0 | |
21/11/2007 |
15.32
|
2,550 | 14.99 | 15.32 | 14.28 | 0 | 0 | 0 | |
20/11/2007 |
14.99
|
510 | 14.99 | 14.99 | 14.99 | 100 | 0 | 0 | |
19/11/2007 |
14.99
|
500 | 14.99 | 14.99 | 14.47 | 0 | 0 | 0 | |
16/11/2007 |
14.99
|
1,160 | 15.16 | 15.16 | 14.50 | 0 | 0 | 0 |