Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -3.34% | 56,100 | 0 | 0 |
5.40
6
5.79
|
2 tháng
(2024-07-22) |
-0.11 | -1.86% | 135,700 | 0 | 0 |
5.40
6.08
5.79
|
3 tháng
(2024-06-20) |
-0.23 | -3.82% | 245,600 | 0 | 0 |
5.40
6.24
5.79
|
6 tháng
(2024-03-22) |
-1.02 | -14.98% | 710,200 | -1,000 | -0.0 |
5.40
7
5.79
|
12 tháng
(2023-09-25) |
-1.29 | -18.22% | 2,682,500 | -2,000 | -0.0 |
5.40
8.83
5.79
|
24 tháng
(2022-09-29) |
0.78 | 15.57% | 6,377,200 | -25,003 | -0.1 |
3.45
11.80
5.79
|
36 tháng
(2021-10-04) |
-0.89 | -13.32% | 14,882,600 | -26,503 | -0.1 |
3.45
13.50
5.79
|
60 tháng
(2019-10-15) |
1.89 | 48.46% | 18,384,130 | -17,933 | -0.0 |
2.79
13.50
5.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
10.85
|
52,420 | 11.37 | 11.37 | 10.85 | 0 | 0 | 0 | |
10/09/2008 |
11.37
|
65,310 | 11.94 | 12.20 | 11.37 | 1,000 | 0 | 0 | |
09/09/2008 |
11.94
|
44,330 | 12.46 | 12.98 | 11.94 | 0 | 0 | 0 | |
08/09/2008 |
12.46
|
86,990 | 12.98 | 13.14 | 12.36 | 0 | 0 | 0 | |
05/09/2008 |
12.98
|
69,850 | 12.67 | 13.08 | 12.05 | 0 | 0 | 0 | |
04/09/2008 |
12.67
|
179,670 | 12.10 | 12.67 | 12.10 | 0 | 1,000 | 0 | |
03/09/2008 |
12.10
|
45,700 | 11.53 | 12.10 | 12.10 | 0 | 0 | 0 | |
29/08/2008 |
11.53
|
35,710 | 12.10 | 12.10 | 11.53 | 3,800 | 0 | 0 | |
28/08/2008 |
12.10
|
86,510 | 12.72 | 12.72 | 12.10 | 200 | 300 | 0 | |
27/08/2008 |
12.72
|
41,080 | 12.15 | 12.72 | 12.72 | -21,000 | 220 | 0 | |
26/08/2008 |
12.15
|
68,670 | 11.58 | 12.15 | 12.15 | 0 | 0 | 0 | |
25/08/2008 |
11.58
|
49,660 | 11.06 | 11.58 | 11.58 | 100 | 0 | 0 | |
22/08/2008 |
11.06
|
140,830 | 10.54 | 11.06 | 11.06 | 0 | 23,000 | 0 | |
21/08/2008 |
10.54
|
47,140 | 10.07 | 10.54 | 10.12 | 1,800 | 0 | 0 | |
20/08/2008 |
10.07
|
104,770 | 10.59 | 10.64 | 10.07 | 0 | 0 | 0 | |
19/08/2008 |
10.59
|
109,970 | 11.11 | 11.22 | 10.59 | 0 | 0 | 0 | |
18/08/2008 |
11.11
|
27,170 | 10.59 | 11.11 | 11.11 | 0 | 0 | 0 | |
15/08/2008 |
10.59
|
13,870 | 10.33 | 10.59 | 10.59 | 0 | 0 | 0 | |
14/08/2008 |
10.33
|
102,180 | 10.07 | 10.33 | 10.18 | 0 | 0 | 0 | |
13/08/2008 |
10.07
|
99,130 | 9.81 | 10.07 | 9.55 | 1,700 | 0 | 0 | |
12/08/2008 |
9.81
|
67,870 | 9.55 | 9.81 | 9.71 | 1,000 | 0 | 0 | |
11/08/2008 |
9.55
|
15,040 | 9.29 | 9.55 | 9.55 | 0 | 0 | 0 | |
08/08/2008 |
9.29
|
54,440 | 9.03 | 9.29 | 9.09 | 0 | 0 | 0 | |
07/08/2008 |
9.03
|
71,730 | 8.93 | 9.19 | 9.03 | 2,000 | 0 | 0 | |
06/08/2008 |
8.93
|
71,110 | 8.83 | 9.09 | 8.57 | 0 | 0 | 0 | |
05/08/2008 |
8.83
|
20,030 | 9.09 | 9.09 | 8.83 | 0 | 0 | 0 | |
04/08/2008 |
9.09
|
61,640 | 9.09 | 9.14 | 8.83 | 0 | 0 | 0 | |
01/08/2008 |
9.09
|
74,370 | 9.35 | 9.35 | 9.09 | 0 | 0 | 0 | |
31/07/2008 |
9.35
|
36,540 | 9.55 | 9.71 | 9.29 | 0 | 0 | 0 | |
30/07/2008 |
9.55
|
125,810 | 9.55 | 9.61 | 9.29 | 200 | 0 | 0 | |
29/07/2008 |
9.55
|
59,540 | 9.29 | 9.55 | 9.55 | 0 | 0 | 0 | |
28/07/2008 |
9.29
|
91,260 | 9.03 | 9.29 | 8.83 | 0 | 0 | 0 | |
25/07/2008 |
9.03
|
84,710 | 9.29 | 9.29 | 9.03 | 0 | 0 | 0 | |
24/07/2008 |
9.29
|
180,920 | 9.55 | 9.81 | 9.29 | 0 | 1,000 | 0 | |
23/07/2008 |
9.55
|
2,030 | 9.81 | 9.81 | 9.55 | 0 | 0 | 0 | |
22/07/2008 |
9.81
|
710 | 10.07 | 10.07 | 9.81 | 0 | 0 | 0 | |
21/07/2008 |
10.07
|
118,330 | 10.38 | 10.64 | 10.07 | 0 | 0 | 0 | |
18/07/2008 |
10.38
|
228,680 | 10.12 | 10.38 | 10.07 | 23,000 | 21,000 | 0 | |
17/07/2008 |
10.12
|
32,450 | 9.87 | 10.12 | 10.12 | 0 | 0 | 0 | |
16/07/2008 |
9.87
|
218,930 | 9.61 | 9.87 | 9.35 | 3,500 | 0 | 0 | |
15/07/2008 |
9.61
|
8,010 | 9.35 | 9.61 | 9.61 | 0 | 0 | 0 | |
14/07/2008 |
9.35
|
38,520 | 9.09 | 9.35 | 9.35 | 0 | 0 | 0 | |
11/07/2008 |
9.09
|
28,220 | 8.83 | 9.09 | 9.09 | 0 | 27,000 | 0 | |
10/07/2008 |
8.83
|
1,450 | 8.62 | 8.83 | 8.83 | 0 | 0 | 0 | |
09/07/2008 |
8.62
|
51,100 | 8.41 | 8.62 | 8.62 | 0 | 0 | 0 | |
08/07/2008 |
8.41
|
69,090 | 8.41 | 8.41 | 8.20 | 200 | 0 | 0 | |
07/07/2008 |
8.41
|
101,000 | 8.62 | 8.83 | 8.41 | 48,300 | 0 | 0 | |
04/07/2008 |
8.62
|
3,000 | 8.41 | 8.62 | 8.62 | 0 | 0 | 0 | |
03/07/2008 |
8.41
|
20,250 | 8.20 | 8.41 | 8.41 | 0 | 0 | 0 | |
02/07/2008 |
8.20
|
47,930 | 8.00 | 8.20 | 8.00 | 0 | 0 | 0 | |
01/07/2008 |
8.00
|
33,640 | 7.79 | 8.00 | 7.79 | 0 | 0 | 0 | |
30/06/2008 |
7.79
|
10,460 | 7.58 | 7.79 | 7.42 | 0 | 0 | 0 | |
27/06/2008 |
7.58
|
35,110 | 7.58 | 7.58 | 7.37 | 0 | 0 | 0 | |
26/06/2008 |
7.58
|
48,170 | 7.79 | 7.79 | 7.58 | 0 | 0 | 0 | |
25/06/2008 |
7.79
|
53,810 | 7.94 | 8.15 | 7.74 | 2,000 | 0 | 0 | |
24/06/2008 |
7.94
|
13,770 | 7.74 | 7.94 | 7.53 | 100 | 0 | 0 | |
23/06/2008 |
7.74
|
19,910 | 7.53 | 7.74 | 7.32 | 0 | 0 | 0 | |
20/06/2008 |
7.53
|
300 | 7.74 | 7.74 | 7.53 | 0 | 0 | 0 | |
19/06/2008 |
7.74
|
9,170 | 7.94 | 7.94 | 7.74 | 190 | 0 | 0 | |
18/06/2008 |
7.94
|
67,660 | 8.10 | 8.26 | 7.94 | 5,940 | 0 | 0 | |
17/06/2008 |
8.10
|
40 | 7.94 | 8.10 | 8.10 | 0 | 0 | 0 | |
16/06/2008 |
7.94
|
8,610 | 7.79 | 7.94 | 7.94 | 0 | 0 | 0 | |
13/06/2008 |
7.79
|
23,930 | 7.68 | 7.79 | 7.79 | 0 | 0 | 0 | |
12/06/2008 |
7.68
|
30,020 | 7.58 | 7.68 | 7.63 | 5,000 | 0 | 0 | |
11/06/2008 |
7.58
|
44,800 | 7.48 | 7.58 | 7.37 | 0 | 0 | 0 | |
10/06/2008 |
7.48
|
10 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 | |
09/06/2008 |
7.58
|
1,700 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 | |
06/06/2008 |
7.68
|
1,200 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 | |
05/06/2008 |
7.84
|
5,050 | 8.00 | 8.00 | 7.84 | 0 | 0 | 0 | |
04/06/2008 |
8.00
|
4,260 | 8.15 | 8.15 | 8.00 | 10 | 0 | 0 | |
03/06/2008 |
8.15
|
10 | 8.31 | 8.31 | 8.15 | 0 | 0 | 0 | |
02/06/2008 |
8.31
|
1,600 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 | |
30/05/2008 |
8.46
|
2,380 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 | |
29/05/2008 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
28/05/2008 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
27/05/2008 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
26/05/2008 |
8.62
|
1,700 | 8.77 | 8.77 | 8.62 | 1,000 | 0 | 0 | |
23/05/2008 |
8.77
|
5,900 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
22/05/2008 |
8.93
|
1,200 | 9.09 | 9.09 | 8.93 | 1,000 | 0 | 0 | |
21/05/2008 |
9.09
|
1,410 | 9.24 | 9.24 | 9.09 | 1,000 | 0 | 0 | |
20/05/2008 |
9.24
|
2,720 | 9.40 | 9.40 | 9.24 | 100 | 0 | 0 | |
19/05/2008 |
9.40
|
2,700 | 9.55 | 9.55 | 9.40 | 100 | 0 | 0 | |
16/05/2008 |
9.55
|
28,780 | 9.55 | 9.55 | 9.40 | 3,000 | 0 | 0 | |
15/05/2008 |
9.55
|
3,540 | 9.71 | 9.71 | 9.55 | 0 | 0 | 0 | |
14/05/2008 |
9.71
|
10 | 9.87 | 9.87 | 9.71 | 0 | 0 | 0 | |
13/05/2008 |
9.87
|
800 | 10.02 | 10.02 | 9.87 | 0 | 0 | 0 | |
12/05/2008 |
10.02
|
310 | 10.18 | 10.18 | 10.02 | 0 | 0 | 0 | |
09/05/2008 |
10.18
|
220 | 10.33 | 10.33 | 10.18 | 0 | 0 | 0 | |
08/05/2008 |
10.33
|
1,630 | 10.54 | 10.54 | 10.33 | 0 | 0 | 0 | |
07/05/2008 |
10.54
|
250 | 10.75 | 10.75 | 10.54 | 0 | 0 | 0 | |
06/05/2008 |
10.75
|
3,610 | 10.96 | 10.96 | 10.75 | 0 | 0 | 0 | |
05/05/2008: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
05/05/2008 |
10.96
|
4,240 | 11.14 | 11.14 | 10.96 | 0 | 0 | 0 | |
29/04/2008 |
11.14
|
28,720 | 10.95 | 11.14 | 11.09 | 200 | 0 | 0 | |
28/04/2008 |
10.95
|
7,440 | 10.77 | 10.95 | 10.91 | 0 | 0 | 0 | |
25/04/2008 |
10.77
|
8,680 | 10.63 | 10.77 | 10.49 | 0 | 0 | 0 | |
24/04/2008 |
10.63
|
22,340 | 10.77 | 10.77 | 10.59 | 0 | 0 | 0 | |
23/04/2008 |
10.77
|
8,900 | 10.95 | 10.95 | 10.77 | 0 | 0 | 0 | |
22/04/2008 |
10.95
|
23,390 | 11.14 | 11.14 | 10.95 | 3,000 | 0 | 0 | |
21/04/2008 |
11.14
|
13,960 | 11.32 | 11.32 | 11.14 | 0 | 0 | 0 | |
18/04/2008 |
11.32
|
17,610 | 11.14 | 11.32 | 10.95 | 0 | 0 | 0 |