Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-0.10 | -1.54% | 120,500 | -64,800 | -0.4 |
5.80
6.60
6.40
|
2 tháng
(2025-05-05) |
-1.92 | -23.12% | 300,600 | -119,900 | -0.8 |
5.80
8.32
6.40
|
3 tháng
(2025-04-08) |
-1.74 | -21.33% | 308,800 | -119,900 | -0.8 |
5.80
8.51
6.40
|
6 tháng
(2025-01-06) |
-3.25 | -33.67% | 471,915 | -173,300 | -1.3 |
5.80
9.93
6.40
|
12 tháng
(2024-07-09) |
-3.63 | -36.17% | 510,683 | -179,300 | -1.3 |
5.80
10.88
6.40
|
24 tháng
(2023-07-17) |
-3.90 | -37.85% | 714,342 | -218,900 | -1.8 |
5.80
11.92
6.40
|
36 tháng
(2022-07-20) |
-5.04 | -44.08% | 1,025,795 | -175,245 | -1.2 |
5.80
12.17
6.40
|
60 tháng
(2020-07-30) |
-1.50 | -18.96% | 2,450,622 | -22,100 | 1.2 |
5.80
14.20
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/04/2008 |
5.65
|
290 | 5.62 | 5.65 | 5.65 | 0 | 0 | 0 | |
02/04/2008 |
5.62
|
2,330 | 5.58 | 5.62 | 5.62 | 0 | 0 | 0 | |
01/04/2008 |
5.58
|
10,120 | 5.55 | 5.58 | 5.58 | 0 | 0 | 0 | |
31/03/2008 |
5.55
|
2,000 | 5.52 | 5.55 | 5.55 | 0 | 0 | 0 | |
28/03/2008 |
5.52
|
610 | 5.48 | 5.52 | 5.52 | 0 | 0 | 0 | |
27/03/2008 |
5.48
|
400 | 5.45 | 5.48 | 5.45 | 0 | 0 | 0 | |
26/03/2008 |
5.45
|
25,710 | 5.21 | 5.45 | 4.97 | 5,000 | 17,540 | 0 | |
25/03/2008 |
5.21
|
26,400 | 5.48 | 5.48 | 5.21 | 5,000 | 4,000 | 0 | |
24/03/2008 |
5.48
|
8,500 | 5.76 | 5.76 | 5.48 | 0 | 2,080 | 0 | |
21/03/2008 |
5.76
|
11,190 | 5.99 | 5.99 | 5.76 | 5,000 | 0 | 0 | |
20/03/2008 |
5.99
|
19,760 | 6.30 | 6.51 | 5.99 | 0 | 5,250 | 0 | |
19/03/2008 |
6.30
|
31,660 | 6.61 | 6.92 | 6.30 | 150 | 19,390 | 0 | |
18/03/2008 |
6.61
|
18,730 | 6.95 | 6.95 | 6.61 | 0 | 0 | 0 | |
17/03/2008 |
6.95
|
11,920 | 7.19 | 7.19 | 6.85 | 0 | 0 | 0 | |
14/03/2008 |
7.19
|
16,020 | 7.47 | 7.47 | 7.13 | 0 | 0 | 0 | |
13/03/2008 |
7.47
|
14,160 | 7.78 | 8.05 | 7.40 | 0 | 0 | 0 | |
12/03/2008 |
7.78
|
29,120 | 7.54 | 7.84 | 7.23 | 0 | 0 | 0 | |
11/03/2008 |
7.54
|
12,100 | 7.64 | 7.64 | 7.33 | 0 | 0 | 0 | |
10/03/2008 |
7.64
|
68,040 | 7.33 | 7.67 | 7.54 | 6,300 | 200 | 0 | |
07/03/2008 |
7.33
|
1,080 | 6.99 | 7.33 | 7.33 | 0 | 0 | 0 | |
06/03/2008 |
6.99
|
520 | 6.68 | 6.99 | 6.99 | 0 | 0 | 0 | |
05/03/2008 |
6.68
|
11,700 | 6.51 | 6.68 | 6.20 | 0 | 0 | 0 | |
04/03/2008 |
6.51
|
17,640 | 6.85 | 6.85 | 6.51 | 0 | 0 | 0 | |
03/03/2008 |
6.85
|
13,110 | 7.02 | 7.02 | 6.68 | 0 | 0 | 0 | |
29/02/2008 |
7.02
|
39,270 | 7.37 | 7.37 | 7.02 | 0 | 10,820 | 0 | |
28/02/2008 |
7.37
|
1,830 | 7.71 | 7.71 | 7.37 | 0 | 920 | 0 | |
27/02/2008 |
7.71
|
10,860 | 8.05 | 8.05 | 7.71 | 0 | 0 | 0 | |
26/02/2008 |
8.05
|
9,710 | 8.19 | 8.19 | 7.81 | 0 | 0 | 0 | |
25/02/2008 |
8.19
|
10,330 | 7.81 | 8.19 | 7.88 | 2,000 | 0 | 0 | |
22/02/2008 |
7.81
|
39,840 | 8.22 | 8.22 | 7.81 | 0 | 500 | 0 | |
21/02/2008 |
8.22
|
35,540 | 7.84 | 8.22 | 7.47 | 0 | 0 | 0 | |
20/02/2008 |
7.84
|
14,940 | 8.22 | 8.29 | 7.84 | 0 | 0 | 0 | |
19/02/2008 |
8.22
|
24,600 | 7.91 | 8.22 | 7.54 | 0 | 0 | 0 | |
18/02/2008 |
7.91
|
20,900 | 8.12 | 8.12 | 7.78 | 0 | 0 | 0 | |
15/02/2008 |
8.12
|
8,080 | 8.22 | 8.36 | 7.88 | 200 | 0 | 0 | |
14/02/2008 |
8.22
|
12,060 | 8.22 | 8.60 | 8.08 | 0 | 0 | 0 | |
13/02/2008 |
8.22
|
23,970 | 8.46 | 8.84 | 8.12 | 0 | 0 | 0 | |
12/02/2008 |
8.46
|
9,010 | 8.80 | 8.80 | 8.46 | 0 | 0 | 0 | |
01/02/2008 |
8.80
|
18,370 | 8.39 | 8.80 | 8.39 | 500 | 0 | 0 | |
31/01/2008 |
8.39
|
18,040 | 8.39 | 8.53 | 8.15 | 0 | 0 | 0 | |
30/01/2008 |
8.39
|
14,600 | 8.02 | 8.39 | 8.39 | 0 | 500 | 0 | |
29/01/2008 |
8.02
|
12,790 | 7.88 | 8.02 | 7.88 | 0 | 0 | 0 | |
28/01/2008 |
7.88
|
8,910 | 7.88 | 7.88 | 7.71 | 0 | 1,200 | 0 | |
25/01/2008 |
7.88
|
10,100 | 7.67 | 8.02 | 7.43 | 0 | 0 | 0 | |
24/01/2008 |
7.67
|
11,050 | 7.54 | 7.88 | 7.67 | 0 | 0 | 0 | |
23/01/2008 |
7.54
|
1,920 | 7.50 | 7.84 | 7.33 | 0 | 100 | 0 | |
22/01/2008 |
7.50
|
25,850 | 7.88 | 8.02 | 7.50 | 1,620 | 0 | 0 | |
21/01/2008 |
7.88
|
3,150 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
18/01/2008 |
7.88
|
17,200 | 7.88 | 7.98 | 7.57 | 0 | 0 | 0 | |
17/01/2008 |
7.88
|
11,340 | 8.05 | 8.29 | 7.88 | 0 | 0 | 0 | |
16/01/2008 |
8.05
|
12,410 | 7.67 | 8.05 | 8.05 | 0 | 0 | 0 | |
15/01/2008 |
7.67
|
9,800 | 8.05 | 8.05 | 7.67 | 0 | 0 | 0 | |
14/01/2008 |
8.05
|
4,730 | 8.19 | 8.22 | 7.88 | 0 | 0 | 0 | |
11/01/2008 |
8.19
|
9,420 | 8.22 | 8.22 | 8.05 | 0 | 6,200 | 0 | |
10/01/2008 |
8.22
|
4,290 | 8.56 | 8.56 | 8.22 | 0 | 800 | 0 | |
09/01/2008 |
8.56
|
8,250 | 8.91 | 9.11 | 8.56 | 0 | 0 | 0 | |
08/01/2008 |
8.91
|
5,600 | 9.01 | 9.45 | 8.91 | 0 | 0 | 0 | |
07/01/2008 |
9.01
|
9,960 | 9.42 | 9.42 | 8.98 | 0 | 0 | 0 | |
04/01/2008 |
9.42
|
16,550 | 9.39 | 9.42 | 9.42 | 0 | 4,500 | 0 | |
03/01/2008 |
9.39
|
9,800 | 9.28 | 9.52 | 9.39 | 300 | 500 | 0 | |
02/01/2008 |
9.28
|
12,160 | 9.25 | 9.28 | 9.25 | 0 | 1,090 | 0 | |
28/12/2007 |
9.25
|
5,520 | 9.69 | 9.83 | 9.25 | 0 | 850 | 0 | |
27/12/2007 |
9.69
|
6,860 | 9.28 | 9.69 | 9.25 | 0 | 1,060 | 0 | |
26/12/2007: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 10/4.5 Giá: 10 (Volume + 45%, Ratio=0.45) | |||||||||
26/12/2007 |
9.28
|
24,430 | 9.69 | 9.76 | 9.25 | 0 | 0 | 0 | |
25/12/2007 |
9.69
|
14,470 | 9.76 | 9.76 | 9.42 | 200 | 1,200 | 0 | |
24/12/2007 |
9.76
|
15,410 | 10.08 | 10.08 | 9.76 | 0 | 1,950 | 0 | |
21/12/2007 |
10.08
|
15,040 | 9.95 | 10.08 | 9.66 | 0 | 0 | 0 | |
20/12/2007 |
9.95
|
6,550 | 10.08 | 10.08 | 9.95 | 300 | 0 | 0 | |
19/12/2007 |
10.08
|
17,860 | 9.71 | 10.08 | 9.82 | 700 | 600 | 0 | |
18/12/2007 |
9.71
|
17,540 | 9.84 | 9.84 | 9.56 | 810 | 0 | 0 | |
17/12/2007 |
9.84
|
7,000 | 10.21 | 10.21 | 9.82 | 400 | 0 | 0 | |
14/12/2007 |
10.21
|
61,930 | 10.21 | 10.45 | 10.21 | 0 | 560 | 0 | |
13/12/2007 |
10.21
|
48,850 | 10.24 | 10.29 | 10.21 | 0 | 10,370 | 0 | |
12/12/2007 |
10.24
|
8,300 | 10.24 | 10.34 | 9.74 | 0 | 0 | 0 | |
11/12/2007 |
10.24
|
12,570 | 10.34 | 10.34 | 9.95 | 0 | 3,520 | 0 | |
10/12/2007 |
10.34
|
4,800 | 10.45 | 10.45 | 10.34 | 0 | 0 | 0 | |
07/12/2007 |
10.45
|
36,910 | 10.55 | 10.60 | 10.45 | 5,490 | 0 | 0 | |
06/12/2007 |
10.55
|
26,410 | 10.60 | 10.60 | 10.50 | 4,000 | 0 | 0 | |
05/12/2007 |
10.60
|
49,270 | 10.37 | 10.60 | 10.24 | 0 | 2,000 | 0 | |
04/12/2007 |
10.37
|
60,090 | 10.26 | 10.71 | 10.34 | 0 | 300 | 0 | |
03/12/2007 |
10.26
|
22,560 | 10.08 | 10.34 | 10.08 | 1,000 | 0 | 0 | |
30/11/2007 |
10.08
|
25,420 | 10.26 | 10.29 | 10.00 | 12,500 | 0 | 0 | |
29/11/2007 |
10.26
|
10,240 | 10.47 | 10.47 | 10.26 | 4,000 | 0 | 0 | |
28/11/2007 |
10.47
|
18,000 | 10.39 | 10.47 | 10.39 | 3,000 | 0 | 0 | |
27/11/2007 |
10.39
|
45,740 | 10.21 | 10.71 | 10.18 | 0 | 1,700 | 0 | |
26/11/2007 |
10.21
|
45,390 | 9.74 | 10.21 | 10.03 | 9,800 | 0 | 0 | |
23/11/2007 |
9.74
|
26,050 | 9.71 | 9.84 | 9.69 | 0 | 0 | 0 | |
22/11/2007 |
9.71
|
15,640 | 9.69 | 9.84 | 9.56 | 0 | 0 | 0 | |
21/11/2007 |
9.69
|
7,540 | 9.58 | 9.95 | 9.42 | 0 | 1,000 | 0 | |
20/11/2007 |
9.58
|
6,220 | 9.97 | 9.97 | 9.58 | 0 | 0 | 0 | |
19/11/2007 |
9.97
|
25,820 | 9.76 | 10.21 | 9.69 | 2,500 | 0 | 0 | |
16/11/2007 |
9.76
|
39,430 | 9.45 | 9.76 | 9.42 | 500 | 0 | 0 | |
15/11/2007 |
9.45
|
57,120 | 9.95 | 10.21 | 9.45 | 0 | 2,000 | 0 | |
14/11/2007 |
9.95
|
22,740 | 9.48 | 9.95 | 9.48 | 0 | 0 | 0 | |
13/11/2007 |
9.48
|
35,390 | 9.97 | 10.05 | 9.48 | 0 | 0 | 0 | |
12/11/2007 |
9.97
|
29,290 | 10.29 | 10.29 | 9.95 | 5,500 | 0 | 0 | |
09/11/2007 |
10.29
|
34,490 | 10.73 | 10.73 | 10.26 | 0 | 0 | 0 | |
08/11/2007 |
10.73
|
45,690 | 10.73 | 10.84 | 10.73 | 3,000 | 200 | 0 | |
07/11/2007 |
10.73
|
20,540 | 10.65 | 10.86 | 10.65 | 0 | 0 | 0 | |
06/11/2007 |
10.65
|
62,210 | 10.97 | 10.97 | 10.52 | 8,720 | 0 | 0 |