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) |
-1.70 | -13.39% | 2,600 | 0 | 0 |
11
15.20
11
|
2 tháng
(2024-07-22) |
-1.70 | -13.39% | 2,600 | 0 | 0 |
11
15.20
11
|
3 tháng
(2024-06-21) |
-8.90 | -44.72% | 10,900 | 0 | 0 |
11
19.90
11
|
6 tháng
(2024-03-25) |
-8.20 | -42.71% | 11,200 | 0 | 0 |
11
23.30
11
|
12 tháng
(2023-09-25) |
-1.90 | -14.73% | 15,025 | 0 | 0 |
11
23.30
11
|
24 tháng
(2022-09-30) |
-15.20 | -58.02% | 57,294 | 100 | 0.0 |
11
34.90
11
|
36 tháng
(2021-10-05) |
2.90 | 35.80% | 153,922 | 5,100 | 0.1 |
8
34.90
11
|
60 tháng
(2019-10-16) |
-9.20 | -45.54% | 420,939 | -410,123 | -3.4 |
6.60
34.90
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2008 |
22.70
|
30,200 | 20.27 | 22.70 | 20.27 | 0 | 2,100 | 0 | |
08/09/2008 |
21.42
|
62,500 | 21.00 | 23.04 | 21.00 | 0 | 9,100 | 0 | |
05/09/2008 |
22.58
|
45,300 | 22.58 | 23.47 | 22.58 | 0 | 3,100 | 0 | |
04/09/2008 |
24.20
|
19,000 | 24.20 | 25.61 | 24.20 | 5,000 | 3,500 | 0 | |
03/09/2008 |
25.01
|
62,400 | 25.01 | 28.59 | 25.01 | 2,000 | 3,700 | 0 | |
29/08/2008 |
26.89
|
2,100 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
28/08/2008 |
28.89
|
6,800 | 28.89 | 28.89 | 28.89 | 0 | 1,700 | 0 | |
27/08/2008 |
29.75
|
68,700 | 34.10 | 34.10 | 29.75 | 45,000 | 7,100 | 0 | |
26/08/2008 |
31.96
|
28,800 | 31.96 | 31.96 | 31.79 | 0 | 0 | 0 | |
25/08/2008 |
29.92
|
39,700 | 29.92 | 29.92 | 26.89 | 0 | 100 | 0 | |
22/08/2008 |
28.08
|
57,600 | 28.08 | 28.08 | 26.25 | 0 | 100 | 0 | |
21/08/2008 |
26.25
|
6,000 | 26.25 | 26.25 | 26.25 | 0 | 100 | 0 | |
20/08/2008 |
24.54
|
37,500 | 24.54 | 24.54 | 24.33 | 0 | 100 | 0 | |
19/08/2008 |
22.96
|
77,300 | 22.96 | 22.96 | 22.62 | 1,000 | 100 | 0 | |
18/08/2008 |
21.47
|
1,800 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
15/08/2008 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
14/08/2008 |
19.33
|
600 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
13/08/2008 |
18.61
|
2,400 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
12/08/2008 |
17.92
|
1,800 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
11/08/2008 |
17.24
|
4,700 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
08/08/2008 |
16.69
|
54,700 | 16.69 | 16.69 | 15.96 | 3,300 | 200 | 0 | |
07/08/2008 |
16.05
|
8,000 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
06/08/2008 |
15.96
|
39,600 | 14.77 | 15.96 | 14.77 | 4,400 | 2,000 | 0 | |
05/08/2008 |
15.32
|
22,200 | 16.52 | 16.52 | 15.32 | 100 | 0 | 0 | |
04/08/2008 |
15.96
|
53,200 | 15.96 | 15.96 | 15.58 | 0 | 0 | 0 | |
01/08/2008 |
15.36
|
5,700 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
31/07/2008 |
14.81
|
28,500 | 14.81 | 14.81 | 14.51 | 0 | 0 | 0 | |
30/07/2008 |
14.30
|
52,200 | 14.30 | 14.30 | 13.44 | 0 | 0 | 0 | |
29/07/2008: Cổ tức tiền mặt tỉ lệ: 23% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) | |||||||||
29/07/2008 |
13.78
|
800 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
28/07/2008 |
13.28
|
40,600 | 13.28 | 13.28 | 13.04 | 0 | 1,000 | 0 | |
25/07/2008 |
12.83
|
24,300 | 12.83 | 12.83 | 12.52 | 0 | 3,400 | 0 | |
24/07/2008 |
12.42
|
92,600 | 11.53 | 12.42 | 11.53 | 0 | 1,500 | 0 | |
23/07/2008 |
12.04
|
52,600 | 11.87 | 12.66 | 11.87 | 2,000 | 5,000 | 0 | |
22/07/2008 |
12.35
|
1,600 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
21/07/2008 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
18/07/2008 |
12.14
|
15,400 | 13.11 | 13.11 | 12.14 | 0 | 0 | 0 | |
17/07/2008 |
12.63
|
18,300 | 12.49 | 12.63 | 12.49 | 500 | 0 | 0 | |
16/07/2008 |
12.28
|
25,100 | 12.28 | 12.28 | 11.80 | 1,000 | 0 | 0 | |
15/07/2008 |
11.84
|
13,300 | 11.84 | 11.84 | 11.84 | 1,600 | 0 | 0 | |
14/07/2008 |
11.39
|
7,400 | 11.39 | 11.39 | 11.39 | 1,000 | 0 | 0 | |
11/07/2008 |
10.98
|
14,300 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
10/07/2008 |
10.57
|
1,000 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
09/07/2008 |
10.19
|
300 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
08/07/2008 |
10.12
|
12,000 | 9.43 | 10.12 | 9.37 | 200 | 500 | 0 | |
07/07/2008 |
9.91
|
43,000 | 9.91 | 9.91 | 9.16 | 5,000 | 0 | 0 | |
04/07/2008 |
9.54
|
10,700 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
03/07/2008 |
9.19
|
6,000 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
02/07/2008 |
8.92
|
17,900 | 8.92 | 8.92 | 8.58 | 3,000 | 0 | 0 | |
01/07/2008 |
8.58
|
2,200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
30/06/2008 |
8.37
|
5,700 | 7.79 | 8.37 | 7.79 | 1,100 | 0 | 0 | |
27/06/2008 |
8.10
|
14,300 | 7.75 | 8.10 | 7.75 | 0 | 0 | 0 | |
26/06/2008 |
7.79
|
14,400 | 7.82 | 7.82 | 7.55 | 8,100 | 0 | 0 | |
25/06/2008 |
7.55
|
1,800 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
24/06/2008 |
7.34
|
12,800 | 7.07 | 7.34 | 6.93 | 1,000 | 0 | 0 | |
23/06/2008 |
7.41
|
17,700 | 6.86 | 7.41 | 6.86 | 0 | 0 | 0 | |
20/06/2008 |
7.14
|
4,200 | 7.14 | 7.14 | 7.14 | 1,200 | 0 | 0 | |
19/06/2008 |
7.41
|
5,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/06/2008 |
7.92
|
21,400 | 7.99 | 7.99 | 7.58 | 2,000 | 0 | 0 | |
17/06/2008 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
16/06/2008 |
7.58
|
1,800 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
13/06/2008 |
7.38
|
2,900 | 7.38 | 7.38 | 7.38 | 900 | 0 | 0 | |
12/06/2008 |
7.17
|
3,300 | 7.17 | 7.17 | 7.17 | 300 | 0 | 0 | |
11/06/2008 |
7.27
|
30,800 | 6.86 | 7.27 | 6.86 | 15,600 | 0 | 0 | |
10/06/2008 |
7.07
|
2,800 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
09/06/2008 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
06/06/2008 |
7.48
|
3,700 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
05/06/2008 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/06/2008 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
03/06/2008 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
02/06/2008 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
30/05/2008 |
8.61
|
16,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
29/05/2008 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
28/05/2008 |
9.09
|
5,200 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
27/05/2008 |
9.37
|
300 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
26/05/2008 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
23/05/2008 |
9.64
|
8,500 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
22/05/2008 |
9.50
|
400 | 10.05 | 10.05 | 9.50 | 0 | 0 | 0 | |
21/05/2008 |
9.78
|
1,000 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
20/05/2008 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
19/05/2008 |
10.05
|
1,100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
16/05/2008 |
10.36
|
13,400 | 10.94 | 10.94 | 10.36 | 0 | 0 | 0 | |
15/05/2008 |
10.19
|
400 | 10.81 | 10.81 | 10.19 | 0 | 0 | 0 | |
14/05/2008 |
10.50
|
300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
13/05/2008 |
10.50
|
400 | 11.12 | 11.12 | 10.50 | 0 | 0 | 0 | |
12/05/2008 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
09/05/2008 |
11.12
|
1,200 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
08/05/2008 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
07/05/2008 |
11.77
|
300 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
06/05/2008 |
11.90
|
20,500 | 11.90 | 12.25 | 11.90 | 0 | 0 | 0 | |
05/05/2008 |
11.97
|
8,000 | 12.66 | 12.66 | 11.97 | 200 | 0 | 0 | |
29/04/2008 |
12.32
|
36,700 | 12.32 | 12.32 | 12.08 | 0 | 0 | 0 | |
28/04/2008 |
12.04
|
35,000 | 12.04 | 12.04 | 11.70 | 0 | 0 | 0 | |
25/04/2008 |
11.70
|
11,500 | 11.70 | 11.84 | 11.70 | 0 | 0 | 0 | |
24/04/2008 |
11.60
|
30,000 | 12.28 | 12.28 | 11.60 | 400 | 0 | 0 | |
23/04/2008 |
11.94
|
9,800 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
22/04/2008 |
11.60
|
16,200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
21/04/2008 |
11.29
|
32,100 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
18/04/2008 |
10.98
|
24,700 | 10.98 | 10.98 | 10.81 | 0 | 0 | 0 | |
17/04/2008 |
10.67
|
500 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
16/04/2008 |
10.36
|
9,200 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |