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) |
-0.10 | -0.23% | 677,600 | -3,800 | -0.2 |
40
46.45
42.85
|
2 tháng
(2024-07-22) |
0.20 | 0.47% | 1,419,000 | -26,900 | -1.2 |
40
46.45
42.85
|
3 tháng
(2024-06-21) |
-12.55 | -22.65% | 3,592,900 | -46,404 | -2.2 |
40
55.40
42.85
|
6 tháng
(2024-03-25) |
12.85 | 42.83% | 10,434,300 | -46,504 | -1.4 |
29.80
55.40
42.85
|
12 tháng
(2023-09-25) |
15.54 | 56.89% | 12,221,700 | -108,104 | -3.2 |
22.12
55.40
42.85
|
24 tháng
(2022-09-30) |
11.01 | 34.60% | 13,513,500 | -298,620 | -9.9 |
22.12
55.40
42.85
|
36 tháng
(2021-10-05) |
4.47 | 11.64% | 16,160,700 | -533,960 | -19.8 |
22.12
55.40
42.85
|
60 tháng
(2019-10-16) |
21.82 | 103.74% | 33,359,150 | -6,052,951 | -148.8 |
13.53
55.40
42.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2008 |
4.97
|
74,720 | 5.23 | 5.46 | 4.97 | 45,000 | 31,190 | 0 | |
09/09/2008 |
5.23
|
55,700 | 5.23 | 5.29 | 4.99 | 3,000 | 0 | 0 | |
08/09/2008 |
5.23
|
69,020 | 5.23 | 5.23 | 4.97 | 19,000 | 0 | 0 | |
05/09/2008 |
5.23
|
97,290 | 5.11 | 5.23 | 4.86 | 55,000 | 0 | 0 | |
04/09/2008 |
5.11
|
38,770 | 4.97 | 5.20 | 4.97 | 20,000 | 0 | 0 | |
03/09/2008 |
4.97
|
53,160 | 4.74 | 4.97 | 4.64 | 2,980 | 100 | 0 | |
29/08/2008 |
4.74
|
74,630 | 4.99 | 4.99 | 4.74 | 38,000 | 0 | 0 | |
28/08/2008 |
4.99
|
54,320 | 5.26 | 5.26 | 4.99 | 19,100 | 100 | 0 | |
27/08/2008 |
5.26
|
96,950 | 5.53 | 5.71 | 5.26 | 20,460 | 0 | 0 | |
26/08/2008 |
5.53
|
43,250 | 5.60 | 5.87 | 5.53 | 500 | 0 | 0 | |
25/08/2008 |
5.60
|
121,520 | 5.34 | 5.60 | 5.35 | 27,260 | 0 | 0 | |
22/08/2008 |
5.34
|
81,060 | 5.20 | 5.45 | 4.95 | 550 | 0 | 0 | |
21/08/2008 |
5.20
|
65,360 | 4.96 | 5.20 | 5.11 | 4,500 | 10 | 0 | |
20/08/2008 |
4.96
|
38,950 | 5.21 | 5.21 | 4.96 | 13,000 | 0 | 0 | |
19/08/2008 |
5.21
|
71,900 | 5.21 | 5.41 | 5.11 | 35,290 | 0 | 0 | |
18/08/2008 |
5.21
|
141,730 | 4.97 | 5.21 | 4.99 | 106,910 | 0 | 0 | |
15/08/2008 |
4.97
|
97,390 | 4.83 | 4.97 | 4.97 | 51,000 | 0 | 0 | |
14/08/2008 |
4.83
|
102,960 | 4.70 | 4.83 | 4.57 | 0 | 1,350 | 0 | |
13/08/2008 |
4.70
|
18,130 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 | |
12/08/2008 |
4.84
|
48,340 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 | |
11/08/2008 |
4.85
|
86,270 | 4.73 | 4.86 | 4.78 | 0 | 1,000 | 0 | |
08/08/2008 |
4.73
|
9,800 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 | |
07/08/2008 |
4.87
|
31,660 | 5.01 | 5.01 | 4.86 | 0 | 0 | 0 | |
06/08/2008 |
5.01
|
120,120 | 4.90 | 5.04 | 4.76 | 0 | 0 | 0 | |
05/08/2008 |
4.90
|
22,910 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 | |
04/08/2008 |
5.04
|
74,520 | 4.90 | 5.04 | 4.76 | 0 | 0 | 0 | |
01/08/2008 |
4.90
|
65,820 | 4.76 | 4.90 | 4.70 | 300 | 0 | 0 | |
31/07/2008 |
4.76
|
64,710 | 4.63 | 4.76 | 4.52 | 100 | 0 | 0 | |
30/07/2008 |
4.63
|
63,620 | 4.49 | 4.63 | 4.49 | 6,880 | 0 | 0 | |
29/07/2008 |
4.49
|
118,620 | 4.36 | 4.49 | 4.49 | 50,000 | 28,910 | 0 | |
28/07/2008 |
4.36
|
8,640 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 | |
25/07/2008 |
4.49
|
3,510 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
24/07/2008 |
4.63
|
3,720 | 4.77 | 4.77 | 4.63 | 0 | 1,000 | 0 | |
23/07/2008 |
4.77
|
10 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 | |
22/07/2008 |
4.91
|
10 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 | |
21/07/2008 |
5.05
|
13,120 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 | |
18/07/2008 |
5.21
|
60,640 | 5.36 | 5.36 | 5.21 | 900 | 0 | 0 | |
17/07/2008 |
5.36
|
51,870 | 5.21 | 5.36 | 5.35 | 0 | 0 | 0 | |
16/07/2008 |
5.21
|
58,400 | 5.06 | 5.21 | 4.92 | 30,910 | 0 | 0 | |
15/07/2008 |
5.06
|
109,180 | 4.92 | 5.06 | 5.06 | 57,100 | 0 | 0 | |
14/07/2008: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
14/07/2008 |
4.92
|
50,300 | 4.79 | 4.92 | 4.92 | 500 | 0 | 0 | |
11/07/2008 |
4.79
|
97,700 | 4.65 | 4.79 | 4.72 | 76,070 | 0 | 0 | |
10/07/2008 |
4.65
|
47,200 | 4.52 | 4.65 | 4.42 | 9,300 | 0 | 0 | |
09/07/2008 |
4.52
|
41,530 | 4.40 | 4.52 | 4.40 | 1,000 | 0 | 0 | |
08/07/2008 |
4.40
|
46,200 | 4.27 | 4.40 | 4.14 | 550 | 5,020 | 0 | |
07/07/2008 |
4.27
|
34,880 | 4.15 | 4.27 | 4.03 | 7,000 | 0 | 0 | |
04/07/2008 |
4.15
|
28,000 | 4.03 | 4.15 | 4.15 | 15,570 | 0 | 0 | |
03/07/2008 |
4.03
|
85,390 | 3.92 | 4.03 | 4.01 | 38,350 | 0 | 0 | |
02/07/2008 |
3.92
|
45,720 | 3.81 | 3.92 | 3.88 | 14,000 | 0 | 0 | |
01/07/2008 |
3.81
|
74,780 | 3.71 | 3.81 | 3.81 | 20,980 | 0 | 0 | |
30/06/2008 |
3.71
|
56,410 | 3.60 | 3.71 | 3.56 | 0 | 0 | 0 | |
27/06/2008 |
3.60
|
38,840 | 3.52 | 3.60 | 3.45 | 0 | 0 | 0 | |
26/06/2008 |
3.52
|
46,220 | 3.44 | 3.54 | 3.34 | 0 | 0 | 0 | |
25/06/2008 |
3.44
|
42,300 | 3.34 | 3.44 | 3.29 | 0 | 0 | 0 | |
24/06/2008 |
3.34
|
52,470 | 3.29 | 3.34 | 3.20 | 100 | 0 | 0 | |
23/06/2008 |
3.29
|
31,650 | 3.28 | 3.29 | 3.19 | 0 | 0 | 0 | |
20/06/2008 |
3.28
|
110 | 3.38 | 3.38 | 3.28 | 10 | 0 | 0 | |
19/06/2008 |
3.38
|
55,070 | 3.39 | 3.39 | 3.29 | 0 | 18,920 | 0 | |
18/06/2008 |
3.39
|
15,160 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
17/06/2008 |
3.45
|
30,770 | 3.39 | 3.45 | 3.32 | 500 | 0 | 0 | |
16/06/2008 |
3.39
|
63,850 | 3.32 | 3.39 | 3.26 | 0 | 0 | 0 | |
13/06/2008 |
3.32
|
10,630 | 3.39 | 3.39 | 3.32 | 2,500 | 0 | 0 | |
12/06/2008 |
3.39
|
1,410 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
11/06/2008 |
3.45
|
420 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 | |
10/06/2008 |
3.51
|
10 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 | |
09/06/2008 |
3.58
|
210 | 3.64 | 3.64 | 3.58 | 200 | 0 | 0 | |
06/06/2008 |
3.64
|
10 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 | |
05/06/2008 |
3.72
|
110 | 3.79 | 3.79 | 3.72 | 100 | 0 | 0 | |
04/06/2008 |
3.79
|
10 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 | |
03/06/2008 |
3.86
|
10 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 | |
02/06/2008 |
3.94
|
5,470 | 4.01 | 4.01 | 3.94 | 100 | 0 | 0 | |
30/05/2008 |
4.01
|
10 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 | |
29/05/2008 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
28/05/2008 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/05/2008 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/05/2008 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/05/2008 |
4.09
|
110 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
22/05/2008 |
4.16
|
130 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 | |
21/05/2008 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
20/05/2008 |
4.25
|
3,130 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 | |
19/05/2008 |
4.33
|
3,670 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 | |
16/05/2008 |
4.42
|
1,300 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 | |
15/05/2008 |
4.50
|
2,200 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 | |
14/05/2008 |
4.59
|
10 | 4.67 | 4.67 | 4.59 | 0 | 0 | 0 | |
13/05/2008 |
4.67
|
10 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
12/05/2008 |
4.76
|
10 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 | |
09/05/2008 |
4.85
|
10 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
08/05/2008 |
4.95
|
100 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 | |
07/05/2008 |
5.04
|
2,310 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 | |
06/05/2008 |
5.06
|
30 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 | |
05/05/2008 |
5.16
|
230 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 | |
29/04/2008 |
5.26
|
2,200 | 5.16 | 5.26 | 5.15 | 0 | 0 | 0 | |
28/04/2008 |
5.16
|
3,330 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 | |
25/04/2008 |
5.16
|
10 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
24/04/2008 |
5.16
|
2,160 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 | |
23/04/2008 |
5.16
|
2,230 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 | |
22/04/2008 |
5.16
|
32,210 | 5.06 | 5.16 | 4.99 | 13,090 | 0 | 0 | |
21/04/2008 |
5.06
|
24,170 | 5.06 | 5.06 | 5.06 | 13,850 | 0 | 0 | |
18/04/2008 |
5.06
|
26,510 | 4.97 | 5.06 | 4.97 | 21,200 | 0 | 0 | |
17/04/2008 |
4.97
|
27,000 | 5.06 | 5.16 | 4.97 | 0 | 23,140 | 0 |