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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
10.64
|
7,550 | 11.13 | 11.13 | 10.64 | 1,320 | 0 | 0 | |
10/09/2008 |
11.13
|
9,140 | 11.62 | 11.62 | 11.13 | 750 | 0 | 0 | |
09/09/2008 |
11.62
|
75,160 | 12.21 | 12.21 | 11.62 | 800 | 7,610 | 0 | |
08/09/2008 |
12.21
|
7,560 | 12.80 | 12.80 | 12.21 | 1,550 | 5,710 | 0 | |
05/09/2008 |
12.80
|
52,370 | 13.40 | 13.40 | 12.80 | 800 | 6,310 | 0 | |
04/09/2008: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
04/09/2008 |
13.40
|
210,980 | 13.70 | 14.08 | 13.10 | 0 | 130,160 | 0 | |
03/09/2008 |
13.70
|
443,400 | 13.17 | 13.79 | 13.52 | 129,680 | 269,840 | 0 | |
29/08/2008 |
13.17
|
149,700 | 13.35 | 13.35 | 12.73 | 1,160 | 1,720 | 0 | |
28/08/2008 |
13.35
|
255,070 | 13.96 | 13.96 | 13.35 | 19,270 | 18,810 | 0 | |
27/08/2008 |
13.96
|
171,870 | 13.35 | 13.96 | 13.88 | -38,640 | 2,500 | 0 | |
26/08/2008 |
13.35
|
15,010 | 12.73 | 13.35 | 13.35 | 2,220 | 4,570 | 0 | |
25/08/2008 |
12.73
|
4,060 | 12.21 | 12.73 | 12.73 | 350 | 1,540 | 0 | |
22/08/2008 |
12.21
|
229,110 | 11.68 | 12.21 | 11.15 | 107,490 | 46,070 | 0 | |
21/08/2008 |
11.68
|
48,890 | 11.15 | 11.68 | 11.68 | 15,450 | 200 | 0 | |
20/08/2008 |
11.15
|
141,380 | 10.63 | 11.15 | 10.71 | 35,600 | 5,000 | 0 | |
19/08/2008 |
10.63
|
331,800 | 10.19 | 10.63 | 10.19 | 108,010 | 90,540 | 0 | |
18/08/2008 |
10.19
|
148,170 | 9.75 | 10.19 | 10.19 | 42,990 | 110,000 | 0 | |
15/08/2008 |
9.75
|
36,360 | 9.48 | 9.75 | 9.75 | 0 | 31,250 | 0 | |
14/08/2008 |
9.48
|
114,050 | 9.22 | 9.48 | 9.48 | 59,700 | 100,300 | 0 | |
13/08/2008 |
9.22
|
276,950 | 8.96 | 9.22 | 9.05 | 104,050 | 175,030 | 0 | |
12/08/2008 |
8.96
|
201,310 | 8.73 | 8.96 | 8.48 | 114,640 | 101,000 | 0 | |
11/08/2008 |
8.73
|
121,990 | 8.48 | 8.73 | 8.73 | 39,400 | 105,000 | 0 | |
08/08/2008 |
8.48
|
161,110 | 8.24 | 8.48 | 8.43 | 67,860 | 118,000 | 0 | |
07/08/2008 |
8.24
|
97,740 | 8.01 | 8.24 | 8.24 | 9,640 | 80,000 | 0 | |
06/08/2008 |
8.01
|
124,090 | 7.78 | 8.01 | 7.99 | 20,800 | 119,370 | 0 | |
05/08/2008 |
7.78
|
148,510 | 7.57 | 7.78 | 7.73 | 100 | 136,630 | 0 | |
04/08/2008 |
7.57
|
28,700 | 7.80 | 7.80 | 7.57 | 1,900 | 6,100 | 0 | |
01/08/2008 |
7.80
|
49,220 | 8.03 | 8.03 | 7.80 | 1,200 | 34,170 | 0 | |
31/07/2008 |
8.03
|
16,410 | 8.27 | 8.27 | 8.03 | 300 | 9,830 | 0 | |
30/07/2008 |
8.27
|
13,260 | 8.52 | 8.52 | 8.27 | 500 | 10,460 | 0 | |
29/07/2008 |
8.52
|
24,430 | 8.52 | 8.76 | 8.52 | 9,600 | 9,550 | 0 | |
28/07/2008 |
8.52
|
65,810 | 8.78 | 8.78 | 8.52 | 0 | 46,020 | 0 | |
25/07/2008 |
8.78
|
3,220 | 9.05 | 9.05 | 8.78 | 100 | 0 | 0 | |
24/07/2008 |
9.05
|
43,630 | 9.31 | 9.31 | 9.05 | 30,000 | 3,740 | 0 | |
23/07/2008 |
9.31
|
2,880 | 9.57 | 9.57 | 9.31 | 1,270 | 0 | 0 | |
22/07/2008 |
9.57
|
1,180 | 9.84 | 9.84 | 9.57 | 1,170 | 1,180 | 0 | |
21/07/2008 |
9.84
|
22,500 | 10.10 | 10.10 | 9.84 | 14,100 | 8,410 | 0 | |
18/07/2008 |
10.10
|
50,380 | 10.36 | 10.36 | 10.10 | 30,360 | 10,260 | 0 | |
17/07/2008 |
10.36
|
31,190 | 10.63 | 10.71 | 10.36 | 230 | 0 | 0 | |
16/07/2008 |
10.63
|
90,990 | 10.36 | 10.63 | 10.10 | 61,150 | 37,260 | 0 | |
15/07/2008 |
10.36
|
54,920 | 10.10 | 10.36 | 10.27 | 0 | 39,590 | 0 | |
14/07/2008 |
10.10
|
32,510 | 9.84 | 10.10 | 10.01 | 0 | 0 | 0 | |
11/07/2008 |
9.84
|
115,500 | 9.75 | 10.01 | 9.75 | 10,000 | 32,930 | 0 | |
10/07/2008 |
9.75
|
133,640 | 10.01 | 10.01 | 9.75 | 20,770 | 89,700 | 0 | |
09/07/2008 |
10.01
|
36,590 | 10.27 | 10.27 | 10.01 | 32,230 | 0 | 0 | |
08/07/2008 |
10.27
|
15,350 | 10.54 | 10.54 | 10.27 | 0 | 0 | 0 | |
07/07/2008 |
10.54
|
47,030 | 10.80 | 10.80 | 10.54 | 12,220 | 10,000 | 0 | |
04/07/2008 |
10.80
|
31,850 | 10.54 | 10.80 | 10.71 | 1,220 | 20,000 | 0 | |
03/07/2008 |
10.54
|
36,750 | 10.27 | 10.54 | 10.54 | 0 | 33,000 | 0 | |
02/07/2008 |
10.27
|
11,770 | 10.01 | 10.27 | 10.01 | 0 | 0 | 0 | |
01/07/2008 |
10.01
|
19,710 | 9.75 | 10.01 | 9.75 | 0 | 12,220 | 0 | |
30/06/2008 |
9.75
|
3,100 | 9.92 | 10.10 | 9.66 | 0 | 1,220 | 0 | |
27/06/2008 |
9.92
|
15,490 | 9.75 | 9.92 | 9.48 | 7,170 | 0 | 0 | |
26/06/2008 |
9.75
|
8,790 | 9.92 | 10.19 | 9.75 | 300 | 0 | 0 | |
25/06/2008 |
9.92
|
3,880 | 9.75 | 10.01 | 9.57 | 0 | 0 | 0 | |
24/06/2008 |
9.75
|
13,590 | 10.01 | 10.01 | 9.75 | 10 | 0 | 0 | |
23/06/2008 |
10.01
|
14,680 | 10.19 | 10.45 | 9.92 | 0 | 7,170 | 0 | |
20/06/2008 |
10.19
|
18,950 | 10.45 | 10.54 | 10.19 | 11,380 | 300 | 0 | |
19/06/2008 |
10.45
|
17,740 | 10.71 | 10.71 | 10.45 | 12,110 | 0 | 0 | |
18/06/2008 |
10.71
|
45,460 | 10.89 | 10.89 | 10.71 | 700 | 0 | 0 | |
17/06/2008 |
10.89
|
14,410 | 10.71 | 10.89 | 10.71 | 480 | 10 | 0 | |
16/06/2008 |
10.71
|
26,390 | 10.89 | 11.07 | 10.71 | 0 | 3,500 | 0 | |
13/06/2008 |
10.89
|
25,490 | 11.07 | 11.07 | 10.89 | 0 | 19,990 | 0 | |
12/06/2008 |
11.07
|
3,250 | 11.24 | 11.24 | 11.07 | 500 | 700 | 0 | |
11/06/2008 |
11.24
|
2,150 | 11.42 | 11.42 | 11.24 | 1,000 | 480 | 0 | |
10/06/2008 |
11.42
|
10,010 | 11.59 | 11.59 | 11.42 | 10 | 0 | 0 | |
09/06/2008 |
11.59
|
60 | 11.77 | 11.77 | 11.59 | 0 | 0 | 0 | |
06/06/2008 |
11.77
|
500 | 11.94 | 11.94 | 11.77 | 0 | 500 | 0 | |
05/06/2008 |
11.94
|
1,000 | 12.12 | 12.12 | 11.94 | 0 | 1,000 | 0 | |
04/06/2008 |
12.12
|
10 | 12.29 | 12.29 | 12.12 | 0 | 10 | 0 | |
03/06/2008 |
12.29
|
100 | 12.47 | 12.47 | 12.29 | 0 | 0 | 0 | |
02/06/2008 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
30/05/2008 |
12.47
|
10 | 12.65 | 12.65 | 12.47 | 0 | 0 | 0 | |
29/05/2008 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
28/05/2008 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
27/05/2008 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
26/05/2008 |
12.65
|
3,610 | 12.82 | 12.82 | 12.65 | 2,840 | 0 | 0 | |
23/05/2008 |
12.82
|
100 | 13.00 | 13.00 | 12.82 | 100 | 0 | 0 | |
22/05/2008 |
13.00
|
17,650 | 13.26 | 13.26 | 13.00 | 17,650 | 0 | 0 | |
21/05/2008 |
13.26
|
660 | 13.52 | 13.52 | 13.26 | 10 | 0 | 0 | |
20/05/2008 |
13.52
|
1,020 | 13.79 | 13.79 | 13.52 | 1,000 | 1,020 | 0 | |
19/05/2008 |
13.79
|
610 | 14.05 | 14.05 | 13.79 | 0 | 0 | 0 | |
16/05/2008 |
14.05
|
19,930 | 14.31 | 14.31 | 14.05 | 0 | 19,570 | 0 | |
15/05/2008 |
14.31
|
10 | 14.58 | 14.58 | 14.31 | 0 | 10 | 0 | |
14/05/2008 |
14.58
|
1,000 | 14.84 | 14.84 | 14.58 | 0 | 1,000 | 0 | |
13/05/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/05/2008 |
14.84
|
10 | 15.10 | 15.10 | 14.84 | 0 | 0 | 0 | |
12/05/2008 |
15.10
|
320 | 15.37 | 15.37 | 15.10 | 0 | 0 | 0 | |
09/05/2008 |
15.37
|
30 | 15.63 | 15.63 | 15.37 | 0 | 0 | 0 | |
08/05/2008 |
15.63
|
15,610 | 15.89 | 15.89 | 15.63 | 4,610 | 0 | 0 | |
07/05/2008 |
15.89
|
14,910 | 15.89 | 15.89 | 15.63 | 0 | 0 | 0 | |
06/05/2008 |
15.89
|
28,320 | 15.89 | 16.15 | 15.63 | 12,870 | 0 | 0 | |
05/05/2008 |
15.89
|
9,960 | 15.72 | 15.89 | 15.45 | 150 | 0 | 0 | |
29/04/2008 |
15.72
|
20,780 | 15.63 | 15.89 | 15.37 | 4,330 | 4,610 | 0 | |
28/04/2008 |
15.63
|
9,060 | 15.37 | 15.63 | 15.10 | 2,110 | 0 | 0 | |
25/04/2008 |
15.37
|
34,950 | 15.10 | 15.37 | 14.84 | 0 | 12,870 | 0 | |
24/04/2008 |
15.10
|
1,600 | 15.37 | 15.37 | 15.10 | 200 | 150 | 0 | |
23/04/2008 |
15.37
|
11,300 | 15.63 | 15.63 | 15.37 | 9,100 | 4,330 | 0 | |
22/04/2008 |
15.63
|
5,430 | 15.89 | 15.89 | 15.63 | 4,900 | 1,900 | 0 | |
21/04/2008 |
15.89
|
15,970 | 16.15 | 16.15 | 15.89 | 4,450 | 0 | 0 | |
18/04/2008 |
16.15
|
37,210 | 15.89 | 16.15 | 15.89 | 13,850 | 0 | 0 |