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) |
-0.90 | -3.66% | 347,700 | -10,260 | -0.3 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 711,400 | -16,860 | -0.4 |
23.60
24.99
23.80
|
3 tháng
(2024-06-21) |
-1.87 | -7.27% | 1,102,200 | -18,145 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-25) |
0.63 | 2.74% | 2,470,500 | -11,967 | -0.3 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,147,400 | -62,118 | -1.4 |
21.34
25.67
23.80
|
24 tháng
(2022-09-30) |
2.96 | 14.20% | 12,219,446 | 981,102 | 26.0 |
15.63
26.04
23.80
|
36 tháng
(2021-10-05) |
-7.84 | -24.78% | 31,314,807 | 609,507 | 11.8 |
15.63
34.19
23.80
|
60 tháng
(2019-10-16) |
13.15 | 123.44% | 51,058,983 | -1,661,065 | -51.0 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
15/11/2007 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
14/11/2007 |
8.24
|
1,200 | 7.50 | 8.24 | 8.11 | 400 | 0 | 0 | |
13/11/2007 |
7.50
|
2,900 | 8.11 | 8.11 | 7.50 | 0 | 0 | 0 | |
12/11/2007 |
8.11
|
600 | 8.49 | 8.49 | 8.11 | 0 | 0 | 0 | |
09/11/2007 |
8.49
|
2,600 | 8.49 | 8.62 | 8.24 | 0 | 300 | 0 | |
08/11/2007 |
8.49
|
900 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 | |
07/11/2007 |
8.62
|
700 | 8.69 | 8.75 | 8.62 | 0 | 0 | 0 | |
06/11/2007 |
8.69
|
1,300 | 8.88 | 8.88 | 8.62 | 0 | 0 | 0 | |
05/11/2007 |
8.88
|
1,900 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 | |
02/11/2007 |
9.25
|
4,900 | 9.27 | 9.42 | 9.20 | 0 | 0 | 0 | |
01/11/2007 |
9.27
|
1,100 | 9.14 | 9.65 | 9.27 | 0 | 0 | 0 | |
31/10/2007 |
9.14
|
3,100 | 9.27 | 9.27 | 9.14 | 100 | 0 | 0 | |
30/10/2007 |
9.27
|
4,100 | 9.14 | 9.28 | 8.82 | 0 | 1,700 | 0 | |
29/10/2007 |
9.14
|
5,400 | 9.14 | 9.65 | 9.03 | 0 | 2,300 | 0 | |
26/10/2007 |
9.14
|
7,300 | 9.14 | 9.24 | 9.01 | 0 | 200 | 0 | |
25/10/2007 |
9.14
|
6,700 | 9.20 | 9.24 | 9.14 | 300 | 2,800 | 0 | |
24/10/2007 |
9.20
|
5,000 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 | |
23/10/2007 |
9.24
|
3,900 | 9.52 | 9.52 | 9.14 | 0 | 900 | 0 | |
22/10/2007 |
9.52
|
16,500 | 9.52 | 9.59 | 9.01 | 100 | 0 | 0 | |
19/10/2007 |
9.52
|
3,900 | 9.27 | 9.52 | 9.33 | 0 | 0 | 0 | |
18/10/2007 |
9.27
|
1,900 | 9.63 | 9.78 | 9.27 | 100 | 300 | 0 | |
17/10/2007 |
9.63
|
4,600 | 9.91 | 10.28 | 9.63 | 100 | 0 | 0 | |
16/10/2007 |
9.91
|
12,000 | 9.52 | 9.91 | 9.43 | 0 | 500 | 0 | |
15/10/2007 |
9.52
|
12,200 | 9.20 | 9.52 | 9.33 | 0 | 0 | 0 | |
12/10/2007 |
9.20
|
9,800 | 9.27 | 9.33 | 9.20 | 0 | 0 | 0 | |
11/10/2007 |
9.27
|
1,800 | 9.20 | 9.39 | 9.27 | 0 | 0 | 0 | |
10/10/2007 |
9.20
|
7,700 | 9.14 | 9.39 | 9.01 | 0 | 0 | 0 | |
09/10/2007 |
9.14
|
4,200 | 8.75 | 9.14 | 9.01 | 100 | 0 | 0 | |
08/10/2007 |
8.75
|
3,200 | 9.27 | 9.39 | 8.75 | 0 | 0 | 0 | |
05/10/2007 |
9.27
|
10,800 | 9.78 | 9.78 | 9.27 | 0 | 0 | 0 | |
04/10/2007 |
9.78
|
2,900 | 9.91 | 9.91 | 9.10 | 0 | 0 | 0 | |
03/10/2007 |
9.91
|
1,300 | 9.46 | 10.42 | 9.91 | 0 | 0 | 0 | |
02/10/2007 |
9.46
|
11,400 | 9.39 | 9.97 | 9.14 | 500 | 0 | 0 | |
01/10/2007 |
9.39
|
24,400 | 8.49 | 9.46 | 8.62 | 1,000 | 14,400 | 0 | |
28/09/2007 |
8.49
|
10,300 | 8.31 | 8.71 | 8.37 | 0 | 0 | 0 | |
27/09/2007 |
8.31
|
5,000 | 7.85 | 8.31 | 7.85 | 600 | 1,500 | 0 | |
26/09/2007 |
7.85
|
900 | 7.79 | 7.85 | 7.72 | 0 | 0 | 0 | |
25/09/2007 |
7.79
|
700 | 7.72 | 7.79 | 7.59 | 0 | 0 | 0 | |
24/09/2007 |
7.72
|
4,800 | 7.59 | 7.72 | 7.59 | 0 | 0 | 0 | |
21/09/2007 |
7.59
|
3,600 | 7.59 | 7.61 | 7.59 | 0 | 0 | 0 | |
20/09/2007 |
7.59
|
3,700 | 7.50 | 7.66 | 7.53 | 0 | 0 | 0 | |
19/09/2007 |
7.50
|
1,900 | 7.40 | 7.53 | 7.46 | 0 | 0 | 0 | |
18/09/2007 |
7.40
|
1,600 | 7.46 | 7.46 | 7.34 | 0 | 300 | 0 | |
17/09/2007 |
7.46
|
3,100 | 7.72 | 7.72 | 7.34 | 0 | 0 | 0 | |
14/09/2007 |
7.72
|
3,100 | 7.98 | 7.98 | 7.40 | 100 | 0 | 0 | |
13/09/2007 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
12/09/2007 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
11/09/2007 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
10/09/2007 |
7.98
|
300 | 7.79 | 7.98 | 7.98 | 0 | 0 | 0 | |
07/09/2007 |
7.79
|
300 | 7.91 | 7.91 | 7.79 | 0 | 0 | 0 | |
06/09/2007 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
05/09/2007 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
04/09/2007 |
7.91
|
0 | 7.98 | 7.91 | 7.91 | 0 | 0 | 0 | |
31/08/2007 |
7.98
|
1,400 | 7.75 | 7.98 | 7.79 | 0 | 0 | 0 | |
30/08/2007 |
7.75
|
1,300 | 7.94 | 8.24 | 7.75 | 0 | 0 | 0 | |
29/08/2007 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
28/08/2007 |
7.94
|
0 | 8.15 | 7.94 | 7.94 | 0 | 0 | 0 | |
27/08/2007 |
8.15
|
1,200 | 8.04 | 8.15 | 7.79 | 0 | 0 | 0 | |
24/08/2007 |
8.04
|
5,200 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 | |
23/08/2007 |
8.24
|
100 | 7.72 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/08/2007 |
7.72
|
500 | 8.57 | 8.57 | 7.72 | 0 | 0 | 0 | |
21/08/2007 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
20/08/2007 |
8.57
|
0 | 8.49 | 8.57 | 8.57 | 0 | 0 | 0 | |
17/08/2007 |
8.49
|
2,500 | 8.53 | 8.62 | 8.49 | 0 | 0 | 0 | |
16/08/2007 |
8.53
|
0 | 8.37 | 8.53 | 8.53 | 0 | 0 | 0 | |
15/08/2007 |
8.37
|
1,500 | 8.49 | 8.62 | 8.37 | 0 | 0 | 0 | |
14/08/2007 |
8.49
|
6,500 | 8.52 | 8.56 | 8.49 | 0 | 0 | 0 | |
13/08/2007 |
8.52
|
2,000 | 8.49 | 8.52 | 8.30 | 0 | 0 | 0 | |
10/08/2007 |
8.49
|
1,500 | 8.11 | 8.49 | 8.37 | 0 | 0 | 0 | |
09/08/2007 |
8.11
|
500 | 7.86 | 8.11 | 8.11 | 0 | 0 | 0 | |
08/08/2007: Cổ tức tiền mặt tỉ lệ: 9% Quyền mua cổ phiếu: 10/4 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
08/08/2007 |
7.86
|
100 | 7.61 | 7.86 | 7.86 | 0 | 0 | 0 | |
07/08/2007 |
7.61
|
1,400 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 | |
06/08/2007 |
7.64
|
1,600 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 | |
03/08/2007 |
7.84
|
2,500 | 8.59 | 8.59 | 7.84 | 0 | 0 | 0 | |
02/08/2007 |
8.59
|
0 | 8.21 | 8.59 | 8.59 | 0 | 0 | 0 | |
01/08/2007 |
8.21
|
1,300 | 8.50 | 8.93 | 8.21 | 0 | 0 | 0 | |
31/07/2007 |
8.50
|
100 | 7.83 | 8.50 | 8.50 | 0 | 0 | 0 | |
30/07/2007 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
27/07/2007 |
7.83
|
1,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
26/07/2007 |
7.83
|
1,800 | 7.93 | 7.93 | 7.64 | 0 | 0 | 0 | |
25/07/2007 |
7.93
|
2,300 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
24/07/2007 |
8.12
|
0 | 8.17 | 8.12 | 8.12 | 0 | 0 | 0 | |
23/07/2007 |
8.17
|
28,800 | 7.91 | 8.17 | 8.12 | 0 | 0 | 0 | |
20/07/2007 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/07/2007 |
7.91
|
0 | 7.84 | 7.91 | 7.91 | 0 | 0 | 0 | |
18/07/2007 |
7.84
|
1,900 | 8.12 | 8.12 | 7.31 | 0 | 0 | 0 | |
17/07/2007 |
8.12
|
900 | 8.79 | 8.79 | 8.12 | 0 | 0 | 0 | |
16/07/2007 |
8.79
|
200 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 | |
13/07/2007 |
8.98
|
1,000 | 8.78 | 8.98 | 8.98 | 0 | 0 | 0 | |
12/07/2007 |
8.78
|
200 | 8.98 | 8.98 | 8.78 | 0 | 0 | 0 | |
11/07/2007 |
8.98
|
1,200 | 8.98 | 8.98 | 8.55 | 0 | 0 | 0 | |
10/07/2007 |
8.98
|
100 | 8.91 | 8.98 | 8.98 | 0 | 0 | 0 | |
09/07/2007 |
8.91
|
0 | 8.79 | 8.91 | 8.91 | 0 | 0 | 0 | |
06/07/2007 |
8.79
|
600 | 8.69 | 9.51 | 8.79 | 0 | 0 | 0 | |
05/07/2007 |
8.69
|
1,100 | 7.94 | 8.69 | 8.60 | 0 | 0 | 0 | |
04/07/2007 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
03/07/2007 |
7.94
|
1,700 | 7.67 | 8.40 | 7.83 | 0 | 0 | 0 | |
02/07/2007 |
7.67
|
2,000 | 7.64 | 7.69 | 7.64 | 0 | 0 | 0 | |
29/06/2007 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |