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 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2008 |
2.31
|
1,790 | 2.41 | 2.48 | 2.30 | 0 | 0 | 0 | |
28/08/2008 |
2.41
|
2,260 | 2.34 | 2.42 | 2.23 | 0 | 0 | 0 | |
27/08/2008 |
2.34
|
2,400 | 2.46 | 2.56 | 2.34 | 0 | 0 | 0 | |
26/08/2008 |
2.46
|
1,130 | 2.34 | 2.46 | 2.46 | 0 | 0 | 0 | |
25/08/2008 |
2.34
|
2,400 | 2.23 | 2.34 | 2.13 | 1,000 | 0 | 0 | |
22/08/2008 |
2.23
|
6,950 | 2.35 | 2.37 | 2.23 | 0 | 0 | 0 | |
21/08/2008 |
2.35
|
4,500 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
20/08/2008 |
2.47
|
300 | 2.59 | 2.63 | 2.47 | 0 | 0 | 0 | |
19/08/2008 |
2.59
|
1,100 | 2.49 | 2.59 | 2.59 | 0 | 0 | 0 | |
18/08/2008 |
2.49
|
1,760 | 2.37 | 2.49 | 2.48 | 0 | 0 | 0 | |
15/08/2008 |
2.37
|
1,000 | 2.31 | 2.37 | 2.37 | 0 | 0 | 0 | |
14/08/2008: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18.4 (Volume + 18.40%, Ratio=0.18) | |||||||||
14/08/2008 |
2.31
|
5,700 | 2.24 | 2.31 | 2.31 | 0 | 0 | 0 | |
13/08/2008 |
2.24
|
3,630 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
12/08/2008 |
2.30
|
2,000 | 2.24 | 2.30 | 2.30 | 0 | 0 | 0 | |
11/08/2008 |
2.24
|
4,000 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 | |
08/08/2008 |
2.18
|
1,040 | 2.12 | 2.18 | 2.18 | 1,040 | 0 | 0 | |
07/08/2008 |
2.12
|
1,580 | 2.06 | 2.12 | 2.12 | 0 | 0 | 0 | |
06/08/2008 |
2.06
|
3,420 | 2.01 | 2.06 | 2.06 | 0 | 0 | 0 | |
05/08/2008 |
2.01
|
5,120 | 1.96 | 2.01 | 2.01 | 0 | 1,990 | 0 | |
04/08/2008 |
1.96
|
10 | 1.91 | 1.96 | 1.96 | 0 | 0 | 0 | |
01/08/2008 |
1.91
|
1,100 | 1.86 | 1.91 | 1.91 | 0 | 0 | 0 | |
31/07/2008 |
1.86
|
120 | 1.80 | 1.86 | 1.86 | 0 | 0 | 0 | |
30/07/2008 |
1.80
|
1,410 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 | |
29/07/2008 |
1.86
|
3,800 | 1.91 | 1.91 | 1.86 | 0 | 0 | 0 | |
28/07/2008 |
1.91
|
20 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 | |
25/07/2008 |
1.96
|
10 | 2.02 | 2.02 | 1.96 | 0 | 0 | 0 | |
24/07/2008 |
2.02
|
10 | 2.08 | 2.08 | 2.02 | 0 | 0 | 0 | |
23/07/2008 |
2.08
|
100 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 | |
22/07/2008 |
2.14
|
10 | 2.20 | 2.20 | 2.14 | 0 | 10 | 0 | |
21/07/2008 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
18/07/2008 |
2.20
|
100 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 | |
17/07/2008 |
2.26
|
780 | 2.32 | 2.32 | 2.25 | 0 | 0 | 0 | |
16/07/2008 |
2.32
|
1,120 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 | |
15/07/2008 |
2.26
|
620 | 2.20 | 2.26 | 2.24 | 0 | 0 | 0 | |
14/07/2008 |
2.20
|
3,130 | 2.24 | 2.30 | 2.18 | 0 | 0 | 0 | |
11/07/2008 |
2.24
|
1,400 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 | |
10/07/2008 |
2.19
|
1,100 | 2.16 | 2.20 | 2.19 | 0 | 0 | 0 | |
09/07/2008 |
2.16
|
1,050 | 2.12 | 2.16 | 2.06 | 0 | 0 | 0 | |
08/07/2008 |
2.12
|
200 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 | |
07/07/2008 |
2.18
|
3,050 | 2.24 | 2.24 | 2.18 | 0 | 400 | 0 | |
04/07/2008 |
2.24
|
1,650 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 | |
03/07/2008 |
2.19
|
3,570 | 2.19 | 2.19 | 2.16 | 0 | 500 | 0 | |
02/07/2008 |
2.19
|
850 | 2.15 | 2.20 | 2.16 | 0 | 0 | 0 | |
01/07/2008 |
2.15
|
2,270 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 | |
30/06/2008 |
2.15
|
60 | 2.16 | 2.16 | 2.15 | 0 | 0 | 0 | |
27/06/2008 |
2.16
|
1,020 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 | |
26/06/2008 |
2.18
|
460 | 2.13 | 2.18 | 2.07 | 0 | 0 | 0 | |
25/06/2008 |
2.13
|
120 | 2.07 | 2.13 | 2.13 | 0 | 0 | 0 | |
24/06/2008 |
2.07
|
80 | 2.04 | 2.10 | 1.98 | 0 | 0 | 0 | |
23/06/2008 |
2.04
|
600 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 | |
20/06/2008 |
1.98
|
400 | 1.96 | 1.98 | 1.91 | 0 | 100 | 0 | |
19/06/2008 |
1.96
|
600 | 1.91 | 1.96 | 1.86 | 0 | 0 | 0 | |
18/06/2008 |
1.91
|
20 | 1.87 | 1.91 | 1.91 | 0 | 0 | 0 | |
17/06/2008 |
1.87
|
1,050 | 1.84 | 1.87 | 1.87 | 0 | 0 | 0 | |
16/06/2008 |
1.84
|
1,510 | 1.87 | 1.91 | 1.84 | 0 | 0 | 0 | |
13/06/2008 |
1.87
|
490 | 1.84 | 1.87 | 1.87 | 0 | 0 | 0 | |
12/06/2008 |
1.84
|
1,730 | 1.80 | 1.84 | 1.77 | 0 | 0 | 0 | |
11/06/2008 |
1.80
|
850 | 1.77 | 1.80 | 1.80 | 0 | 0 | 0 | |
10/06/2008 |
1.77
|
1,750 | 1.73 | 1.77 | 1.73 | 0 | 0 | 0 | |
09/06/2008 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
06/06/2008 |
1.73
|
140 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 | |
05/06/2008 |
1.77
|
2,040 | 1.73 | 1.77 | 1.70 | 0 | 0 | 0 | |
04/06/2008 |
1.73
|
20 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 | |
03/06/2008 |
1.77
|
3,490 | 1.80 | 1.80 | 1.77 | 0 | 0 | 0 | |
02/06/2008 |
1.80
|
2,000 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 | |
30/05/2008 |
1.84
|
90 | 1.80 | 1.84 | 1.84 | 0 | 0 | 0 | |
29/05/2008 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
28/05/2008 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
27/05/2008 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
26/05/2008 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
23/05/2008 |
1.80
|
260 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 | |
22/05/2008 |
1.84
|
240 | 1.87 | 1.91 | 1.84 | 0 | 0 | 0 | |
21/05/2008 |
1.87
|
1,740 | 1.91 | 1.91 | 1.87 | 0 | 0 | 0 | |
20/05/2008 |
1.91
|
2,820 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
19/05/2008 |
1.94
|
2,180 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 | |
16/05/2008 |
1.98
|
2,400 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 | |
15/05/2008 |
2.01
|
10 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 | |
14/05/2008 |
2.04
|
2,500 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 | |
13/05/2008 |
2.08
|
500 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
12/05/2008 |
2.11
|
10 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 | |
09/05/2008 |
2.16
|
2,700 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 | |
08/05/2008 |
2.20
|
3,000 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 | |
07/05/2008 |
2.24
|
4,310 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 | |
06/05/2008 |
2.29
|
5,010 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 | |
05/05/2008 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
29/04/2008 |
2.33
|
3,010 | 2.37 | 2.41 | 2.33 | 0 | 0 | 0 | |
28/04/2008 |
2.37
|
5,260 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 | |
25/04/2008 |
2.42
|
2,360 | 2.37 | 2.42 | 2.42 | 0 | 0 | 0 | |
24/04/2008 |
2.37
|
3,480 | 2.33 | 2.37 | 2.36 | 0 | 0 | 0 | |
23/04/2008 |
2.33
|
360 | 2.29 | 2.33 | 2.33 | 0 | 0 | 0 | |
22/04/2008 |
2.29
|
9,980 | 2.24 | 2.29 | 2.29 | 0 | 0 | 0 | |
21/04/2008 |
2.24
|
1,010 | 2.20 | 2.24 | 2.24 | 0 | 0 | 0 | |
18/04/2008 |
2.20
|
50 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 | |
17/04/2008 |
2.24
|
410 | 2.20 | 2.24 | 2.24 | 0 | 0 | 0 | |
16/04/2008 |
2.20
|
1,100 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 | |
11/04/2008 |
2.24
|
3,000 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 | |
10/04/2008 |
2.29
|
3,100 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 | |
09/04/2008 |
2.33
|
800 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 | |
08/04/2008 |
2.37
|
17,910 | 2.34 | 2.38 | 2.37 | 0 | 0 | 0 | |
07/04/2008 |
2.34
|
10 | 2.30 | 2.34 | 2.34 | 0 | 0 | 0 |