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) |
-0.50 | -1.22% | 43,600 | 19,400 | 0.8 |
40.50
43.50
40.50
|
2 tháng
(2024-07-22) |
3 | 8% | 114,400 | 72,600 | 2.6 |
37.50
43.50
40.50
|
3 tháng
(2024-06-21) |
6 | 17.39% | 178,300 | 74,500 | 2.7 |
34.50
43.50
40.50
|
6 tháng
(2024-03-25) |
5.70 | 16.38% | 268,300 | 75,191 | 2.7 |
33
43.50
40.50
|
12 tháng
(2023-09-25) |
10.52 | 35.07% | 543,100 | 88,391 | 3.2 |
29.98
43.50
40.50
|
24 tháng
(2022-09-30) |
10.52 | 35.11% | 743,600 | 105,932 | 3.6 |
24.69
43.50
40.50
|
36 tháng
(2021-10-05) |
12.93 | 46.90% | 1,401,600 | 78,528 | -0.9 |
24.69
43.50
40.50
|
60 tháng
(2019-10-16) |
12.61 | 45.23% | 2,053,696 | -30,717 | -3.9 |
21.55
43.50
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2008 |
5.60
|
20 | 5.55 | 5.60 | 5.60 | 0 | 0 | 0 | |
03/04/2008 |
5.55
|
50 | 5.50 | 5.55 | 5.55 | 0 | 0 | 0 | |
02/04/2008 |
5.50
|
10 | 5.44 | 5.50 | 5.50 | 0 | 0 | 0 | |
01/04/2008 |
5.44
|
3,000 | 5.39 | 5.44 | 5.44 | 0 | 0 | 0 | |
31/03/2008 |
5.39
|
690 | 5.34 | 5.39 | 5.39 | 0 | 0 | 0 | |
28/03/2008 |
5.34
|
4,500 | 5.30 | 5.34 | 5.34 | 0 | 0 | 0 | |
27/03/2008 |
5.30
|
12,940 | 5.26 | 5.30 | 5.30 | 0 | 0 | 0 | |
26/03/2008 |
5.26
|
48,540 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 | |
25/03/2008 |
5.50
|
32,710 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 | |
24/03/2008 |
5.78
|
10,390 | 6.07 | 6.07 | 5.78 | 0 | 0 | 0 | |
21/03/2008 |
6.07
|
38,220 | 6.39 | 6.39 | 6.07 | 0 | 0 | 0 | |
20/03/2008 |
6.39
|
11,750 | 6.72 | 6.72 | 6.39 | 0 | 0 | 0 | |
19/03/2008 |
6.72
|
45,210 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 | |
18/03/2008 |
7.06
|
5,350 | 7.39 | 7.39 | 7.06 | 0 | 0 | 0 | |
17/03/2008 |
7.39
|
14,440 | 7.72 | 7.72 | 7.39 | 0 | 0 | 0 | |
14/03/2008 |
7.72
|
4,180 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 | |
13/03/2008 |
7.92
|
4,840 | 7.85 | 7.99 | 7.85 | 0 | 0 | 0 | |
12/03/2008 |
7.85
|
9,230 | 7.72 | 7.99 | 7.72 | 0 | 0 | 0 | |
11/03/2008 |
7.72
|
15,530 | 8.12 | 8.12 | 7.72 | 0 | 0 | 0 | |
10/03/2008 |
8.12
|
96,960 | 7.85 | 8.19 | 8.12 | 0 | 0 | 0 | |
07/03/2008 |
7.85
|
3,950 | 7.52 | 7.85 | 7.85 | 0 | 0 | 0 | |
06/03/2008 |
7.52
|
930 | 7.19 | 7.52 | 7.52 | 0 | 0 | 0 | |
05/03/2008 |
7.19
|
13,580 | 7.52 | 7.52 | 7.19 | 0 | 0 | 0 | |
04/03/2008 |
7.52
|
28,540 | 7.85 | 7.85 | 7.52 | 0 | 0 | 0 | |
03/03/2008 |
7.85
|
13,250 | 8.25 | 8.25 | 7.85 | 0 | 0 | 0 | |
29/02/2008 |
8.25
|
17,310 | 8.59 | 8.59 | 8.19 | 0 | 0 | 0 | |
28/02/2008 |
8.59
|
16,120 | 8.85 | 8.85 | 8.59 | 0 | 0 | 0 | |
27/02/2008 |
8.85
|
10,710 | 8.85 | 9.05 | 8.79 | 0 | 0 | 0 | |
26/02/2008 |
8.85
|
14,130 | 9.32 | 9.32 | 8.85 | 0 | 0 | 0 | |
25/02/2008 |
9.32
|
48,880 | 9.32 | 9.72 | 8.92 | 0 | 1,680 | 0 | |
22/02/2008 |
9.32
|
60,810 | 8.92 | 9.32 | 8.52 | 0 | 0 | 0 | |
21/02/2008 |
8.92
|
38,780 | 9.38 | 9.38 | 8.92 | 0 | 0 | 0 | |
20/02/2008 |
9.38
|
14,140 | 9.85 | 9.85 | 9.38 | 0 | 20 | 0 | |
19/02/2008 |
9.85
|
5,380 | 9.92 | 9.98 | 9.85 | 0 | 0 | 0 | |
18/02/2008 |
9.92
|
51,490 | 10.38 | 10.38 | 9.92 | 0 | 0 | 0 | |
15/02/2008 |
10.38
|
9,290 | 10.52 | 10.58 | 10.38 | 0 | 0 | 0 | |
14/02/2008 |
10.52
|
10,780 | 10.38 | 10.65 | 10.52 | 0 | 0 | 0 | |
13/02/2008 |
10.38
|
32,660 | 10.72 | 10.72 | 10.38 | 0 | 0 | 0 | |
12/02/2008 |
10.72
|
63,000 | 10.25 | 10.72 | 10.52 | 0 | 0 | 0 | |
01/02/2008 |
10.25
|
9,670 | 9.85 | 10.32 | 9.98 | 0 | 0 | 0 | |
31/01/2008 |
9.85
|
35,650 | 10.25 | 10.25 | 9.85 | 0 | 0 | 0 | |
30/01/2008 |
10.25
|
38,420 | 9.78 | 10.25 | 10.12 | 0 | 0 | 0 | |
29/01/2008 |
9.78
|
5,860 | 9.32 | 9.78 | 9.32 | 0 | 0 | 0 | |
28/01/2008 |
9.32
|
13,310 | 9.38 | 9.52 | 9.32 | 0 | 0 | 0 | |
25/01/2008 |
9.38
|
3,400 | 9.45 | 9.45 | 9.19 | 0 | 0 | 0 | |
24/01/2008 |
9.45
|
4,470 | 9.45 | 9.92 | 9.19 | 0 | 0 | 0 | |
23/01/2008 |
9.45
|
14,110 | 9.85 | 9.85 | 9.45 | 0 | 0 | 0 | |
22/01/2008 |
9.85
|
10,060 | 9.98 | 9.98 | 9.78 | 0 | 0 | 0 | |
21/01/2008 |
9.98
|
5,270 | 10.12 | 10.12 | 9.98 | 0 | 0 | 0 | |
18/01/2008 |
10.12
|
4,510 | 10.18 | 10.38 | 10.12 | 0 | 0 | 0 | |
17/01/2008 |
10.18
|
7,350 | 10.12 | 10.38 | 10.18 | 0 | 0 | 0 | |
16/01/2008 |
10.12
|
22,130 | 9.65 | 10.12 | 9.98 | 0 | 0 | 0 | |
15/01/2008 |
9.65
|
20,830 | 10.12 | 10.12 | 9.65 | 0 | 0 | 0 | |
14/01/2008 |
10.12
|
6,200 | 10.65 | 10.65 | 10.12 | 0 | 0 | 0 | |
11/01/2008 |
10.65
|
18,480 | 10.65 | 10.72 | 10.38 | 0 | 0 | 0 | |
10/01/2008: Cổ tức tiền mặt tỉ lệ: 21% Quyền mua cổ phiếu: 10/1 Giá: 45 (Volume + 10%, Ratio=0.10) | |||||||||
10/01/2008 |
10.65
|
30,840 | 10.82 | 11.18 | 10.65 | 0 | 0 | 0 | |
09/01/2008 |
10.82
|
14,140 | 10.94 | 11.01 | 10.69 | 0 | 0 | 0 | |
08/01/2008 |
10.94
|
5,660 | 10.82 | 11.19 | 10.82 | 0 | 0 | 0 | |
07/01/2008 |
10.82
|
5,680 | 11.07 | 11.07 | 10.82 | 0 | 0 | 0 | |
04/01/2008 |
11.07
|
6,280 | 11.07 | 11.19 | 11.01 | 0 | 0 | 0 | |
03/01/2008 |
11.07
|
8,900 | 11.19 | 11.19 | 11.07 | 0 | 0 | 0 | |
02/01/2008 |
11.19
|
16,880 | 11.19 | 11.32 | 11.19 | 0 | 9,120 | 0 | |
28/12/2007 |
11.19
|
2,650 | 11.13 | 11.19 | 11.19 | 0 | 780 | 0 | |
27/12/2007 |
11.13
|
4,710 | 11.13 | 11.19 | 11.07 | 0 | 0 | 0 | |
26/12/2007 |
11.13
|
4,770 | 11.07 | 11.19 | 11.07 | 0 | 0 | 0 | |
25/12/2007 |
11.07
|
4,250 | 11.13 | 11.19 | 11.07 | 0 | 0 | 0 | |
24/12/2007 |
11.13
|
8,490 | 11.13 | 11.13 | 11.07 | 0 | 0 | 0 | |
21/12/2007 |
11.13
|
2,820 | 11.25 | 11.25 | 11.13 | 0 | 0 | 0 | |
20/12/2007 |
11.25
|
10,230 | 11.13 | 11.25 | 11.07 | 0 | 0 | 0 | |
19/12/2007 |
11.13
|
17,070 | 10.94 | 11.32 | 10.94 | 0 | 0 | 0 | |
18/12/2007 |
10.94
|
2,580 | 10.94 | 11.01 | 10.94 | 0 | 0 | 0 | |
17/12/2007 |
10.94
|
14,380 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
14/12/2007 |
10.94
|
10,900 | 11.01 | 11.01 | 10.94 | 0 | 0 | 0 | |
13/12/2007 |
11.01
|
3,690 | 11.13 | 11.13 | 11.01 | 0 | 0 | 0 | |
12/12/2007 |
11.13
|
12,230 | 11.07 | 11.19 | 10.94 | 0 | 0 | 0 | |
11/12/2007 |
11.07
|
3,420 | 11.19 | 11.25 | 11.07 | 0 | 0 | 0 | |
10/12/2007 |
11.19
|
8,820 | 11.32 | 11.32 | 11.19 | 0 | 1,200 | 0 | |
07/12/2007 |
11.32
|
9,900 | 11.32 | 11.38 | 11.25 | 0 | 0 | 0 | |
06/12/2007 |
11.32
|
37,520 | 11.50 | 11.50 | 11.19 | 0 | 0 | 0 | |
05/12/2007 |
11.50
|
10,170 | 11.50 | 11.50 | 11.44 | 0 | 5,000 | 0 | |
04/12/2007 |
11.50
|
9,710 | 11.44 | 11.56 | 11.50 | 0 | 0 | 0 | |
03/12/2007 |
11.44
|
9,140 | 11.38 | 11.50 | 11.44 | 0 | 0 | 0 | |
30/11/2007 |
11.38
|
28,740 | 11.50 | 11.50 | 11.38 | 0 | 0 | 0 | |
29/11/2007 |
11.50
|
6,590 | 11.56 | 11.63 | 11.50 | 0 | 0 | 0 | |
28/11/2007 |
11.56
|
5,270 | 11.63 | 11.63 | 11.56 | 0 | 0 | 0 | |
27/11/2007 |
11.63
|
14,800 | 11.63 | 11.81 | 11.56 | 0 | 3,540 | 0 | |
26/11/2007 |
11.63
|
7,690 | 11.50 | 11.69 | 11.63 | 0 | 2,000 | 0 | |
23/11/2007 |
11.50
|
5,420 | 11.50 | 11.50 | 11.44 | 0 | 0 | 0 | |
22/11/2007 |
11.50
|
19,210 | 11.44 | 11.56 | 11.38 | 0 | 0 | 0 | |
21/11/2007 |
11.44
|
10,590 | 11.69 | 11.69 | 11.38 | 0 | 2,000 | 0 | |
20/11/2007 |
11.69
|
15,120 | 11.75 | 11.75 | 11.63 | 0 | 1,800 | 0 | |
19/11/2007 |
11.75
|
9,730 | 11.81 | 11.81 | 11.63 | 0 | 0 | 0 | |
16/11/2007 |
11.81
|
16,020 | 11.81 | 11.81 | 11.25 | 0 | 0 | 0 | |
15/11/2007 |
11.81
|
23,960 | 11.94 | 12.00 | 11.69 | 0 | 0 | 0 | |
14/11/2007 |
11.94
|
21,520 | 11.44 | 11.94 | 11.69 | 0 | 1,860 | 0 | |
13/11/2007 |
11.44
|
13,600 | 11.88 | 11.94 | 11.44 | 0 | 0 | 0 | |
12/11/2007 |
11.88
|
11,840 | 12.06 | 12.06 | 11.88 | 0 | 0 | 0 | |
09/11/2007 |
12.06
|
8,120 | 12.19 | 12.19 | 12.06 | 0 | 0 | 0 | |
08/11/2007 |
12.19
|
15,360 | 12.31 | 12.44 | 12.19 | 0 | 0 | 0 | |
07/11/2007 |
12.31
|
10,970 | 12.06 | 12.31 | 12.19 | 0 | 0 | 0 |