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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
6.80
|
830 | 6.93 | 6.93 | 6.80 | 0 | 0 | 0 | |
16/04/2008 |
6.93
|
60 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 | |
11/04/2008 |
7.05
|
310 | 7.18 | 7.18 | 7.05 | 0 | 0 | 0 | |
10/04/2008 |
7.18
|
12,170 | 7.18 | 7.18 | 7.05 | 0 | 0 | 0 | |
09/04/2008 |
7.18
|
5,600 | 7.05 | 7.18 | 7.13 | 0 | 0 | 0 | |
08/04/2008: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
08/04/2008 |
7.05
|
18,280 | 6.95 | 7.08 | 6.83 | 0 | 0 | 0 | |
07/04/2008 |
6.95
|
28,690 | 6.81 | 6.95 | 6.95 | 0 | 0 | 0 | |
04/04/2008 |
6.81
|
32,660 | 6.74 | 6.81 | 6.81 | 0 | 0 | 0 | |
03/04/2008 |
6.74
|
3,260 | 6.70 | 6.74 | 6.74 | 50 | 0 | 0 | |
02/04/2008 |
6.70
|
9,530 | 6.65 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/04/2008 |
6.65
|
4,000 | 6.61 | 6.65 | 6.65 | 0 | 0 | 0 | |
31/03/2008 |
6.61
|
15,200 | 6.56 | 6.61 | 6.61 | 0 | 0 | 0 | |
28/03/2008 |
6.56
|
4,990 | 6.52 | 6.56 | 6.56 | 0 | 0 | 0 | |
27/03/2008 |
6.52
|
11,370 | 6.47 | 6.52 | 6.43 | 0 | 0 | 0 | |
26/03/2008 |
6.47
|
6,410 | 6.18 | 6.47 | 5.94 | 0 | 0 | 0 | |
25/03/2008 |
6.18
|
10,160 | 6.50 | 6.50 | 6.18 | 0 | 0 | 0 | |
24/03/2008 |
6.50
|
4,900 | 6.81 | 6.81 | 6.47 | 0 | 0 | 0 | |
21/03/2008 |
6.81
|
150 | 7.17 | 7.17 | 6.81 | 0 | 0 | 0 | |
20/03/2008 |
7.17
|
3,690 | 7.51 | 7.51 | 7.15 | 0 | 0 | 0 | |
19/03/2008 |
7.51
|
8,920 | 7.24 | 7.51 | 6.88 | 0 | 0 | 0 | |
18/03/2008 |
7.24
|
550 | 7.60 | 7.60 | 7.24 | 0 | 0 | 0 | |
17/03/2008 |
7.60
|
3,750 | 7.62 | 7.62 | 7.24 | 150 | 0 | 0 | |
14/03/2008 |
7.62
|
740 | 7.84 | 7.84 | 7.48 | 0 | 0 | 0 | |
13/03/2008 |
7.84
|
23,580 | 7.95 | 7.95 | 7.57 | 600 | 0 | 0 | |
12/03/2008 |
7.95
|
2,670 | 8.29 | 8.29 | 7.95 | 0 | 0 | 0 | |
11/03/2008 |
8.29
|
3,600 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 | |
10/03/2008 |
8.40
|
9,590 | 8.24 | 8.65 | 8.24 | 0 | 0 | 0 | |
07/03/2008 |
8.24
|
5,550 | 7.86 | 8.24 | 8.18 | 0 | 0 | 0 | |
06/03/2008 |
7.86
|
7,780 | 7.51 | 7.86 | 7.86 | 0 | 0 | 0 | |
05/03/2008 |
7.51
|
2,050 | 7.89 | 7.89 | 7.51 | 0 | 0 | 0 | |
04/03/2008 |
7.89
|
10 | 8.29 | 8.29 | 7.89 | 0 | 0 | 0 | |
03/03/2008 |
8.29
|
2,210 | 8.51 | 8.51 | 8.29 | 0 | 0 | 0 | |
29/02/2008 |
8.51
|
3,460 | 8.51 | 8.69 | 8.09 | 0 | 0 | 0 | |
28/02/2008 |
8.51
|
13,300 | 8.51 | 8.51 | 8.29 | 0 | 0 | 0 | |
27/02/2008 |
8.51
|
13,240 | 8.94 | 8.94 | 8.51 | 0 | 0 | 0 | |
26/02/2008 |
8.94
|
7,510 | 8.94 | 9.30 | 8.94 | 0 | 0 | 0 | |
25/02/2008 |
8.94
|
1,500 | 8.51 | 8.94 | 8.51 | 0 | 0 | 0 | |
22/02/2008 |
8.51
|
8,090 | 8.94 | 8.94 | 8.51 | 0 | 0 | 0 | |
21/02/2008 |
8.94
|
3,900 | 8.96 | 8.96 | 8.51 | 0 | 0 | 0 | |
20/02/2008 |
8.96
|
6,120 | 9.41 | 9.41 | 8.96 | 0 | 0 | 0 | |
19/02/2008 |
9.41
|
14,840 | 9.41 | 9.48 | 8.96 | 0 | 0 | 0 | |
18/02/2008 |
9.41
|
3,810 | 9.59 | 9.59 | 9.19 | 0 | 200 | 0 | |
15/02/2008 |
9.59
|
4,850 | 9.41 | 9.59 | 9.19 | 0 | 0 | 0 | |
14/02/2008 |
9.41
|
1,270 | 9.30 | 9.63 | 9.41 | 0 | 0 | 0 | |
13/02/2008 |
9.30
|
13,700 | 9.68 | 9.68 | 9.30 | 0 | 0 | 0 | |
12/02/2008 |
9.68
|
8,400 | 9.61 | 9.75 | 9.41 | 460 | 0 | 0 | |
01/02/2008 |
9.61
|
4,910 | 9.34 | 9.61 | 9.19 | 0 | 0 | 0 | |
31/01/2008 |
9.34
|
14,620 | 9.28 | 9.63 | 9.28 | 0 | 280 | 0 | |
30/01/2008 |
9.28
|
12,810 | 8.85 | 9.28 | 8.96 | 0 | 0 | 0 | |
29/01/2008 |
8.85
|
5,280 | 8.74 | 8.85 | 8.74 | 0 | 300 | 0 | |
28/01/2008 |
8.74
|
14,890 | 8.74 | 8.85 | 8.74 | 0 | 0 | 0 | |
25/01/2008 |
8.74
|
120 | 8.51 | 8.74 | 8.74 | 0 | 0 | 0 | |
24/01/2008 |
8.51
|
4,640 | 8.74 | 8.96 | 8.51 | 0 | 0 | 0 | |
23/01/2008 |
8.74
|
9,510 | 8.74 | 8.80 | 8.31 | 0 | 100 | 0 | |
22/01/2008 |
8.74
|
9,700 | 9.19 | 9.19 | 8.74 | 0 | 0 | 0 | |
21/01/2008 |
9.19
|
5,380 | 9.19 | 9.19 | 9.01 | 0 | 0 | 0 | |
18/01/2008 |
9.19
|
10,180 | 9.07 | 9.19 | 8.85 | 0 | 0 | 0 | |
17/01/2008 |
9.07
|
9,680 | 9.07 | 9.19 | 9.07 | 0 | 0 | 0 | |
16/01/2008 |
9.07
|
6,210 | 8.96 | 9.30 | 8.96 | 380 | 0 | 0 | |
15/01/2008 |
8.96
|
2,500 | 9.30 | 9.30 | 8.85 | 0 | 0 | 0 | |
14/01/2008 |
9.30
|
8,680 | 9.30 | 9.30 | 8.96 | 0 | 0 | 0 | |
11/01/2008 |
9.30
|
3,330 | 9.52 | 9.52 | 9.30 | 0 | 0 | 0 | |
10/01/2008 |
9.52
|
13,870 | 9.52 | 9.52 | 9.19 | 0 | 0 | 0 | |
09/01/2008 |
9.52
|
23,800 | 9.52 | 9.54 | 9.41 | 0 | 0 | 0 | |
08/01/2008 |
9.52
|
2,250 | 9.52 | 9.63 | 9.52 | 0 | 0 | 0 | |
07/01/2008 |
9.52
|
17,500 | 9.52 | 9.54 | 9.52 | 0 | 0 | 0 | |
04/01/2008 |
9.52
|
10,930 | 9.45 | 9.52 | 9.45 | 0 | 0 | 0 | |
03/01/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/01/2008 |
9.45
|
1,540 | 9.16 | 9.45 | 9.37 | 0 | 0 | 0 | |
02/01/2008 |
9.16
|
1,800 | 9.05 | 9.16 | 9.05 | 0 | 1,200 | 0 | |
28/12/2007 |
9.05
|
9,070 | 9.32 | 9.38 | 9.05 | 0 | 0 | 0 | |
27/12/2007 |
9.32
|
5,100 | 9.49 | 9.60 | 9.32 | 0 | 0 | 0 | |
26/12/2007 |
9.49
|
680 | 9.38 | 9.49 | 9.38 | 40 | 0 | 0 | |
25/12/2007 |
9.38
|
3,820 | 9.49 | 9.49 | 9.38 | 0 | 0 | 0 | |
24/12/2007 |
9.49
|
6,650 | 9.69 | 9.72 | 9.49 | 200 | 0 | 0 | |
21/12/2007 |
9.69
|
4,220 | 9.43 | 9.69 | 9.30 | 0 | 0 | 0 | |
20/12/2007 |
9.43
|
1,170 | 9.83 | 9.91 | 9.43 | 0 | 0 | 0 | |
19/12/2007 |
9.83
|
7,000 | 9.72 | 9.94 | 9.27 | 0 | 0 | 0 | |
18/12/2007 |
9.72
|
3,870 | 9.27 | 9.72 | 9.27 | 0 | 0 | 0 | |
17/12/2007 |
9.27
|
4,470 | 9.32 | 9.32 | 9.27 | 1,000 | 0 | 0 | |
14/12/2007 |
9.32
|
1,200 | 9.63 | 9.63 | 9.30 | 0 | 0 | 0 | |
13/12/2007 |
9.63
|
12,300 | 9.63 | 9.72 | 9.63 | 30 | 0 | 0 | |
12/12/2007 |
9.63
|
5,650 | 9.27 | 9.72 | 8.85 | 0 | 0 | 0 | |
11/12/2007 |
9.27
|
4,310 | 9.72 | 9.83 | 9.27 | 0 | 0 | 0 | |
10/12/2007 |
9.72
|
8,200 | 9.69 | 9.72 | 9.54 | 0 | 0 | 0 | |
07/12/2007 |
9.69
|
6,790 | 9.94 | 9.94 | 9.67 | 0 | 0 | 0 | |
06/12/2007 |
9.94
|
3,420 | 9.94 | 9.94 | 9.72 | 0 | 0 | 0 | |
05/12/2007 |
9.94
|
1,030 | 10.05 | 10.05 | 9.83 | 0 | 0 | 0 | |
04/12/2007 |
10.05
|
4,290 | 9.94 | 10.05 | 9.94 | 0 | 0 | 0 | |
03/12/2007 |
9.94
|
2,610 | 9.60 | 10.07 | 9.60 | 0 | 0 | 0 | |
30/11/2007 |
9.60
|
3,500 | 9.94 | 9.94 | 9.52 | 0 | 0 | 0 | |
29/11/2007 |
9.94
|
4,400 | 9.85 | 9.94 | 9.83 | 0 | 0 | 0 | |
28/11/2007 |
9.85
|
4,820 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
27/11/2007 |
9.85
|
2,080 | 9.85 | 10.05 | 9.85 | 0 | 0 | 0 | |
26/11/2007 |
9.85
|
740 | 9.94 | 9.94 | 9.85 | 0 | 0 | 0 | |
23/11/2007 |
9.94
|
3,120 | 9.94 | 9.94 | 9.94 | 0 | 1,000 | 0 | |
22/11/2007 |
9.94
|
4,210 | 9.89 | 9.94 | 9.83 | 0 | 0 | 0 | |
21/11/2007 |
9.89
|
4,300 | 9.94 | 9.94 | 9.72 | 0 | 0 | 0 | |
20/11/2007 |
9.94
|
6,640 | 10.16 | 10.38 | 9.94 | 0 | 0 | 0 | |
19/11/2007 |
10.16
|
3,840 | 10.33 | 10.33 | 10.09 | 0 | 0 | 0 | |
16/11/2007 |
10.33
|
17,520 | 10.05 | 10.33 | 9.56 | 0 | 300 | 0 |