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) |
-0.80 | -5.93% | 11,425,500 | 0 | 0 |
12.70
13.70
12.70
|
2 tháng
(2024-07-22) |
-1.10 | -7.97% | 28,701,800 | -21,600 | -0.3 |
12.70
13.90
12.70
|
3 tháng
(2024-06-20) |
-3.20 | -20.13% | 52,848,500 | -25,800 | -0.4 |
12.70
15.90
12.70
|
6 tháng
(2024-03-22) |
-1.90 | -13.01% | 219,785,500 | -76,320 | -1.2 |
12.70
16.80
12.70
|
12 tháng
(2023-09-25) |
-0.39 | -2.99% | 390,716,900 | -170,412 | -2.8 |
12.18
16.80
12.70
|
24 tháng
(2022-09-29) |
-0.39 | -2.96% | 822,261,655 | -116,061 | -2.8 |
6.73
16.80
12.70
|
36 tháng
(2021-10-04) |
3.67 | 40.65% | 1,296,508,605 | -113,283 | -2.2 |
6.73
25.73
12.70
|
60 tháng
(2019-10-15) |
8.20 | 182.25% | 1,569,770,307 | -6,113,026 | -63.2 |
2.69
25.73
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
9.05
|
13,600 | 9.68 | 9.68 | 9.05 | 0 | 0 | 0 | |
11/09/2008 |
9.68
|
40,200 | 10.18 | 10.38 | 9.68 | 0 | 0 | 0 | |
10/09/2008 |
10.18
|
79,000 | 10.65 | 11.31 | 10.07 | 0 | 0 | 0 | |
09/09/2008 |
10.65
|
106,900 | 11.45 | 11.97 | 10.65 | 0 | 0 | 0 | |
08/09/2008 |
11.45
|
4,100 | 12.31 | 12.31 | 11.45 | 0 | 0 | 0 | |
05/09/2008 |
12.31
|
45,000 | 12.89 | 12.89 | 12.31 | 0 | 0 | 0 | |
04/09/2008 |
12.89
|
128,500 | 13.23 | 14.14 | 12.44 | 100 | 0 | 0 | |
03/09/2008 |
13.23
|
33,400 | 13.12 | 13.23 | 13.23 | 1,100 | 0 | 0 | |
29/08/2008 |
13.12
|
156,200 | 13.07 | 13.98 | 12.19 | 0 | 0 | 0 | |
28/08/2008 |
13.07
|
27,500 | 13.98 | 14.02 | 13.07 | 700 | 0 | 0 | |
27/08/2008 |
13.98
|
162,100 | 13.16 | 14.07 | 13.35 | 3,600 | 0 | 0 | |
26/08/2008 |
13.16
|
1,000 | 12.31 | 13.16 | 13.16 | 0 | 0 | 0 | |
25/08/2008 |
12.31
|
3,000 | 11.51 | 12.31 | 12.31 | 0 | 0 | 0 | |
22/08/2008 |
11.51
|
3,300 | 10.77 | 11.51 | 11.51 | 0 | 0 | 0 | |
21/08/2008 |
10.77
|
3,600 | 10.07 | 10.77 | 10.77 | 0 | 0 | 0 | |
20/08/2008: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21) | |||||||||
20/08/2008 |
10.07
|
20,800 | 9.40 | 10.07 | 10.07 | 0 | 0 | 0 | |
19/08/2008 |
9.40
|
87,900 | 8.80 | 9.40 | 9.40 | 0 | 0 | 0 | |
18/08/2008 |
8.80
|
115,300 | 8.23 | 8.80 | 8.80 | 0 | 0 | 0 | |
15/08/2008 |
8.23
|
2,400 | 7.92 | 8.23 | 8.23 | 0 | 0 | 0 | |
14/08/2008 |
7.92
|
2,000 | 7.63 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/08/2008 |
7.63
|
93,700 | 7.33 | 7.63 | 7.52 | 0 | 0 | 0 | |
12/08/2008 |
7.33
|
210,000 | 7.06 | 7.33 | 7.15 | 0 | 0 | 0 | |
11/08/2008 |
7.06
|
13,700 | 6.82 | 7.06 | 7.06 | 0 | 0 | 0 | |
08/08/2008 |
6.82
|
66,800 | 6.78 | 7.00 | 6.69 | 0 | 0 | 0 | |
07/08/2008 |
6.78
|
87,000 | 6.97 | 7.20 | 6.65 | 0 | 0 | 0 | |
06/08/2008 |
6.97
|
146,500 | 6.78 | 7.15 | 6.60 | 0 | 0 | 0 | |
05/08/2008 |
6.78
|
28,800 | 7.11 | 7.11 | 6.78 | 0 | 0 | 0 | |
04/08/2008 |
7.11
|
124,500 | 6.86 | 7.11 | 6.64 | 0 | 0 | 0 | |
01/08/2008 |
6.86
|
5,100 | 6.60 | 6.86 | 6.86 | 0 | 0 | 0 | |
31/07/2008 |
6.60
|
161,200 | 6.40 | 6.60 | 6.54 | 0 | 0 | 0 | |
30/07/2008 |
6.40
|
155,100 | 6.16 | 6.40 | 5.94 | 0 | 2,200 | 0 | |
29/07/2008 |
6.16
|
5,300 | 6.14 | 6.16 | 6.16 | 0 | 0 | 0 | |
28/07/2008 |
6.14
|
69,200 | 5.92 | 6.14 | 5.70 | 0 | 0 | 0 | |
25/07/2008 |
5.92
|
34,900 | 6.03 | 6.05 | 5.92 | 0 | 0 | 0 | |
24/07/2008 |
6.03
|
179,000 | 6.27 | 6.51 | 6.03 | 0 | 5,800 | 0 | |
23/07/2008 |
6.27
|
22,000 | 6.53 | 6.53 | 6.27 | 0 | 0 | 0 | |
22/07/2008 |
6.53
|
100 | 6.67 | 6.67 | 6.53 | 0 | 0 | 0 | |
21/07/2008 |
6.67
|
34,900 | 6.78 | 7.22 | 6.67 | 0 | 0 | 0 | |
18/07/2008 |
6.78
|
134,000 | 6.73 | 6.98 | 6.75 | 1,000 | 0 | 0 | |
17/07/2008 |
6.73
|
1,100 | 6.56 | 6.73 | 6.73 | 0 | 0 | 0 | |
16/07/2008 |
6.56
|
120,500 | 6.32 | 6.56 | 6.14 | 0 | 0 | 0 | |
15/07/2008 |
6.32
|
1,200 | 6.09 | 6.32 | 6.32 | 0 | 0 | 0 | |
14/07/2008 |
6.09
|
4,600 | 5.87 | 6.09 | 6.09 | 0 | 0 | 0 | |
11/07/2008 |
5.87
|
900 | 5.65 | 5.87 | 5.87 | 0 | 0 | 0 | |
10/07/2008 |
5.65
|
17,000 | 5.44 | 5.65 | 5.65 | 0 | 0 | 0 | |
09/07/2008 |
5.44
|
2,100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
08/07/2008 |
5.44
|
98,400 | 5.32 | 5.44 | 5.04 | 0 | 0 | 0 | |
07/07/2008 |
5.32
|
119,500 | 5.15 | 5.35 | 4.95 | 5,800 | 0 | 0 | |
04/07/2008 |
5.15
|
13,700 | 4.97 | 5.15 | 5.15 | 0 | 0 | 0 | |
03/07/2008 |
4.97
|
3,900 | 4.78 | 4.97 | 4.97 | 0 | 0 | 0 | |
02/07/2008 |
4.78
|
11,400 | 4.60 | 4.78 | 4.78 | 0 | 0 | 0 | |
01/07/2008 |
4.60
|
4,100 | 4.45 | 4.60 | 4.60 | 0 | 0 | 0 | |
30/06/2008 |
4.45
|
60,100 | 4.33 | 4.45 | 4.31 | 100 | 0 | 0 | |
27/06/2008 |
4.33
|
36,600 | 4.22 | 4.33 | 4.00 | 0 | 0 | 0 | |
26/06/2008 |
4.22
|
72,900 | 4.09 | 4.23 | 3.94 | 0 | 0 | 0 | |
25/06/2008 |
4.09
|
23,400 | 3.94 | 4.09 | 4.09 | 0 | 0 | 0 | |
24/06/2008 |
3.94
|
20,800 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
23/06/2008 |
3.94
|
43,900 | 3.79 | 3.94 | 3.65 | 0 | 0 | 0 | |
20/06/2008 |
3.79
|
12,100 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 | |
19/06/2008 |
3.94
|
2,000 | 3.89 | 3.94 | 3.94 | 100 | 0 | 0 | |
18/06/2008 |
3.89
|
45,500 | 4.00 | 4.11 | 3.89 | 2,000 | 0 | 0 | |
17/06/2008 |
4.00
|
100 | 3.89 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/06/2008 |
3.89
|
23,700 | 3.78 | 3.89 | 3.89 | 0 | 0 | 0 | |
13/06/2008 |
3.78
|
400 | 3.70 | 3.78 | 3.78 | 0 | 0 | 0 | |
12/06/2008 |
3.70
|
3,300 | 3.63 | 3.70 | 3.59 | 0 | 0 | 0 | |
11/06/2008 |
3.63
|
6,800 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 | |
10/06/2008 |
3.70
|
18,300 | 3.61 | 3.70 | 3.52 | 0 | 0 | 0 | |
09/06/2008 |
3.61
|
200 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 | |
06/06/2008 |
3.72
|
7,400 | 3.83 | 3.83 | 3.72 | 0 | 1,500 | 0 | |
05/06/2008 |
3.83
|
200 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 | |
04/06/2008 |
3.94
|
100 | 4.05 | 4.05 | 3.94 | 0 | 100 | 0 | |
03/06/2008 |
4.05
|
1,200 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 | |
02/06/2008 |
4.16
|
500 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 | |
30/05/2008 |
4.29
|
1,000 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 | |
29/05/2008 |
4.42
|
14,100 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 | |
28/05/2008 |
4.55
|
800 | 4.67 | 4.67 | 4.55 | 0 | 0 | 0 | |
27/05/2008 |
4.67
|
100 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 | |
26/05/2008 |
4.80
|
100 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 | |
23/05/2008 |
4.95
|
4,800 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 | |
22/05/2008 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/05/2008 |
5.10
|
100 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 | |
20/05/2008 |
5.24
|
1,900 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 | |
19/05/2008 |
5.39
|
1,600 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 | |
16/05/2008 |
5.50
|
20,200 | 5.66 | 5.72 | 5.50 | 0 | 0 | 0 | |
15/05/2008 |
5.66
|
100 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 | |
14/05/2008 |
5.83
|
200 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 | |
13/05/2008 |
5.99
|
100 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 | |
12/05/2008 |
6.18
|
500 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 | |
09/05/2008 |
6.36
|
14,700 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 | |
08/05/2008 |
6.54
|
100 | 6.75 | 6.75 | 6.54 | 0 | 0 | 0 | |
07/05/2008 |
6.75
|
500 | 6.95 | 6.95 | 6.75 | 100 | 0 | 0 | |
06/05/2008 |
6.95
|
10,500 | 7.13 | 7.13 | 6.95 | 100 | 0 | 0 | |
05/05/2008 |
7.13
|
800 | 7.31 | 7.33 | 7.13 | 0 | 0 | 0 | |
29/04/2008 |
7.31
|
8,200 | 7.46 | 7.53 | 7.31 | 0 | 0 | 0 | |
28/04/2008 |
7.46
|
15,300 | 7.59 | 7.70 | 7.41 | 0 | 0 | 0 | |
25/04/2008 |
7.59
|
24,900 | 7.75 | 7.77 | 7.55 | 0 | 4,100 | 0 | |
24/04/2008 |
7.75
|
28,300 | 7.99 | 8.06 | 7.75 | 0 | 0 | 0 | |
23/04/2008 |
7.99
|
6,600 | 8.23 | 8.23 | 7.99 | 0 | 0 | 0 | |
22/04/2008 |
8.23
|
35,000 | 8.45 | 8.45 | 8.23 | 0 | 0 | 0 | |
21/04/2008 |
8.45
|
7,000 | 8.65 | 8.65 | 8.45 | 0 | 0 | 0 |