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) |
9.80 | 24.44% | 9,200 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-21) |
13.50 | 37.09% | 89,000 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-25) |
42.86 | 608.87% | 354,568 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-09-30) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-05) |
43.24 | 649.38% | 874,279 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-16) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
13.39
|
2,700 | 13.39 | 13.45 | 13.39 | 0 | 0 | 0 | |
17/04/2008 |
13.77
|
4,000 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
16/04/2008 |
14.09
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
11/04/2008 |
14.09
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
10/04/2008 |
14.09
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
09/04/2008 |
14.09
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
08/04/2008 |
14.09
|
2,100 | 14.41 | 14.41 | 13.64 | 0 | 0 | 0 | |
07/04/2008 |
14.03
|
500 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
04/04/2008 |
13.64
|
200 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
03/04/2008 |
13.39
|
3,400 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
02/04/2008 |
13.13
|
2,600 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
01/04/2008 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
31/03/2008 |
12.88
|
1,200 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
28/03/2008 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
27/03/2008 |
12.68
|
100 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
26/03/2008 |
12.17
|
800 | 12.81 | 12.81 | 12.17 | 0 | 0 | 0 | |
25/03/2008 |
13.26
|
900 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
24/03/2008 |
14.67
|
500 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
21/03/2008 |
16.21
|
1,200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
20/03/2008 |
17.30
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
19/03/2008 |
17.30
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
18/03/2008 |
17.30
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
17/03/2008 |
17.30
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
14/03/2008 |
17.30
|
1,200 | 19.41 | 19.41 | 17.30 | 0 | 0 | 0 | |
13/03/2008 |
17.87
|
1,800 | 17.87 | 17.87 | 17.30 | 600 | 0 | 0 | |
12/03/2008 |
18.26
|
2,700 | 15.82 | 18.26 | 15.82 | 900 | 0 | 0 | |
11/03/2008 |
16.65
|
1,300 | 16.65 | 17.30 | 16.33 | 0 | 0 | 0 | |
10/03/2008 |
18.13
|
3,500 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
07/03/2008 |
16.53
|
1,000 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
06/03/2008 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
05/03/2008 |
13.71
|
2,200 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
04/03/2008 |
15.18
|
700 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
03/03/2008 |
16.72
|
2,100 | 17.30 | 17.30 | 16.72 | 0 | 0 | 0 | |
29/02/2008 |
18.26
|
1,100 | 17.94 | 18.77 | 17.94 | 0 | 0 | 0 | |
28/02/2008 |
19.54
|
700 | 19.99 | 19.99 | 19.35 | 0 | 0 | 0 | |
27/02/2008 |
21.72
|
6,300 | 20.50 | 21.78 | 20.50 | 0 | 0 | 0 | |
26/02/2008 |
20.24
|
3,800 | 20.24 | 20.24 | 19.86 | 0 | 0 | 0 | |
25/02/2008 |
18.45
|
600 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
22/02/2008 |
18.58
|
2,800 | 15.57 | 18.58 | 15.57 | 0 | 0 | 0 | |
21/02/2008: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1) | |||||||||
21/02/2008 |
16.91
|
3,300 | 17.30 | 19.22 | 16.91 | 0 | 0 | 0 | |
20/02/2008 |
18.58
|
2,200 | 19.00 | 19.38 | 18.20 | 0 | 0 | 0 | |
19/02/2008 |
19.63
|
2,000 | 20.05 | 20.05 | 19.42 | 0 | 0 | 0 | |
18/02/2008 |
20.05
|
2,200 | 19.84 | 20.22 | 18.15 | 0 | 0 | 0 | |
15/02/2008 |
20.48
|
8,100 | 19.42 | 20.48 | 19.00 | 0 | 0 | 0 | |
14/02/2008 |
18.62
|
3,300 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
13/02/2008 |
17.65
|
8,200 | 16.25 | 17.65 | 16.04 | 0 | 0 | 0 | |
12/02/2008 |
16.04
|
400 | 16.00 | 16.04 | 16.00 | 0 | 0 | 0 | |
01/02/2008 |
16.25
|
1,400 | 16.89 | 16.89 | 16.25 | 0 | 0 | 0 | |
31/01/2008 |
16.04
|
2,500 | 18.15 | 18.20 | 16.04 | 0 | 0 | 0 | |
30/01/2008 |
16.55
|
3,100 | 16.55 | 16.55 | 16.55 | 0 | 2,000 | 0 | |
29/01/2008 |
15.07
|
100 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
28/01/2008 |
13.72
|
100 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
25/01/2008 |
16.68
|
300 | 14.35 | 16.68 | 14.35 | 0 | 0 | 0 | |
24/01/2008 |
15.62
|
600 | 15.20 | 15.62 | 15.20 | 0 | 0 | 0 | |
23/01/2008 |
15.20
|
1,300 | 15.62 | 15.62 | 15.20 | 0 | 0 | 0 | |
22/01/2008 |
16.72
|
600 | 16.93 | 16.93 | 16.72 | 0 | 0 | 0 | |
21/01/2008 |
18.15
|
300 | 18.79 | 18.79 | 18.15 | 0 | 0 | 0 | |
18/01/2008 |
18.66
|
1,500 | 19.00 | 20.05 | 18.66 | 0 | 0 | 0 | |
17/01/2008 |
20.69
|
200 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
16/01/2008 |
20.90
|
700 | 19.93 | 21.11 | 19.93 | 0 | 0 | 0 | |
15/01/2008 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
14/01/2008 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
11/01/2008 |
22.04
|
1,600 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
10/01/2008 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
09/01/2008 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
08/01/2008 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
07/01/2008 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
04/01/2008 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
03/01/2008 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
02/01/2008 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
28/12/2007 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
27/12/2007 |
24.49
|
300 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
26/12/2007 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
25/12/2007 |
22.38
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
24/12/2007 |
22.38
|
900 | 22.38 | 22.80 | 22.38 | 0 | 0 | 0 | |
21/12/2007 |
23.64
|
300 | 23.64 | 23.64 | 23.64 | 0 | 200 | 0 | |
20/12/2007 |
23.26
|
100 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
19/12/2007 |
24.91
|
500 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
18/12/2007 |
24.06
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
17/12/2007 |
24.06
|
700 | 23.22 | 24.06 | 22.80 | 0 | 0 | 0 | |
14/12/2007 |
22.80
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
13/12/2007 |
22.80
|
200 | 27.44 | 27.44 | 22.80 | 0 | 0 | 0 | |
12/12/2007 |
25.33
|
200 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
11/12/2007 |
24.91
|
1,200 | 23.56 | 24.91 | 23.56 | 0 | 0 | 0 | |
10/12/2007 |
25.33
|
300 | 27.86 | 27.86 | 25.33 | 0 | 0 | 0 | |
07/12/2007 |
26.18
|
100 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
06/12/2007 |
26.60
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
05/12/2007 |
26.60
|
500 | 25.54 | 26.60 | 25.54 | 0 | 0 | 0 | |
04/12/2007 |
26.60
|
4,900 | 25.33 | 26.60 | 25.33 | 0 | 0 | 0 | |
03/12/2007 |
25.33
|
2,100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
30/11/2007 |
24.28
|
1,400 | 24.49 | 25.75 | 24.28 | 0 | 0 | 0 | |
29/11/2007 |
24.28
|
900 | 24.49 | 25.33 | 24.28 | 0 | 0 | 0 | |
28/11/2007 |
26.18
|
2,700 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
27/11/2007 |
25.54
|
3,700 | 25.75 | 25.75 | 25.54 | 0 | 0 | 0 | |
26/11/2007 |
24.49
|
1,000 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
23/11/2007 |
25.75
|
5,100 | 24.70 | 25.75 | 24.28 | 0 | 0 | 0 | |
22/11/2007 |
24.91
|
4,000 | 23.22 | 24.91 | 23.22 | 0 | 300 | 0 | |
21/11/2007 |
22.80
|
1,700 | 22.76 | 22.80 | 22.76 | 0 | 0 | 0 | |
20/11/2007 |
22.59
|
1,300 | 22.38 | 22.80 | 22.38 | 0 | 0 | 0 | |
19/11/2007 |
23.64
|
700 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 |