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) |
0.40 | 3.88% | 3,200 | 200 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-21) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-25) |
-0.75 | -6.54% | 154,800 | -26,300 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-09-30) |
-0.45 | -4.07% | 478,686 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-05) |
-2.45 | -18.64% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-16) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/04/2008 |
5.94
|
38,440 | 6.05 | 6.05 | 5.94 | 0 | 1,000 | 0 | |
08/04/2008 |
6.05
|
61,760 | 6.12 | 6.23 | 6.01 | 0 | 5,600 | 0 | |
07/04/2008 |
6.12
|
1,560 | 6.01 | 6.12 | 6.12 | 0 | 300 | 0 | |
04/04/2008 |
6.01
|
10,300 | 5.98 | 6.01 | 6.01 | 0 | 10,000 | 0 | |
03/04/2008 |
5.98
|
290 | 5.94 | 5.98 | 5.98 | 0 | 0 | 0 | |
02/04/2008 |
5.94
|
2,330 | 5.90 | 5.94 | 5.94 | 0 | 0 | 0 | |
01/04/2008 |
5.90
|
10,120 | 5.87 | 5.90 | 5.90 | 0 | 0 | 0 | |
31/03/2008 |
5.87
|
2,000 | 5.83 | 5.87 | 5.87 | 0 | 0 | 0 | |
28/03/2008 |
5.83
|
610 | 5.79 | 5.83 | 5.83 | 0 | 0 | 0 | |
27/03/2008 |
5.79
|
400 | 5.76 | 5.79 | 5.76 | 0 | 0 | 0 | |
26/03/2008 |
5.76
|
25,710 | 5.50 | 5.76 | 5.25 | 5,000 | 17,540 | 0 | |
25/03/2008 |
5.50
|
26,400 | 5.79 | 5.79 | 5.50 | 5,000 | 4,000 | 0 | |
24/03/2008 |
5.79
|
8,500 | 6.08 | 6.08 | 5.79 | 0 | 2,080 | 0 | |
21/03/2008 |
6.08
|
11,190 | 6.34 | 6.34 | 6.08 | 5,000 | 0 | 0 | |
20/03/2008 |
6.34
|
19,760 | 6.66 | 6.88 | 6.34 | 0 | 5,250 | 0 | |
19/03/2008 |
6.66
|
31,660 | 6.99 | 7.32 | 6.66 | 150 | 19,390 | 0 | |
18/03/2008 |
6.99
|
18,730 | 7.35 | 7.35 | 6.99 | 0 | 0 | 0 | |
17/03/2008 |
7.35
|
11,920 | 7.60 | 7.60 | 7.24 | 0 | 0 | 0 | |
14/03/2008 |
7.60
|
16,020 | 7.89 | 7.89 | 7.53 | 0 | 0 | 0 | |
13/03/2008 |
7.89
|
14,160 | 8.22 | 8.51 | 7.82 | 0 | 0 | 0 | |
12/03/2008 |
8.22
|
29,120 | 7.97 | 8.29 | 7.64 | 0 | 0 | 0 | |
11/03/2008 |
7.97
|
12,100 | 8.08 | 8.08 | 7.75 | 0 | 0 | 0 | |
10/03/2008 |
8.08
|
68,040 | 7.75 | 8.11 | 7.97 | 6,300 | 200 | 0 | |
07/03/2008 |
7.75
|
1,080 | 7.39 | 7.75 | 7.75 | 0 | 0 | 0 | |
06/03/2008 |
7.39
|
520 | 7.06 | 7.39 | 7.39 | 0 | 0 | 0 | |
05/03/2008 |
7.06
|
11,700 | 6.88 | 7.06 | 6.55 | 0 | 0 | 0 | |
04/03/2008 |
6.88
|
17,640 | 7.24 | 7.24 | 6.88 | 0 | 0 | 0 | |
03/03/2008 |
7.24
|
13,110 | 7.42 | 7.42 | 7.06 | 0 | 0 | 0 | |
29/02/2008 |
7.42
|
39,270 | 7.79 | 7.79 | 7.42 | 0 | 10,820 | 0 | |
28/02/2008 |
7.79
|
1,830 | 8.15 | 8.15 | 7.79 | 0 | 920 | 0 | |
27/02/2008 |
8.15
|
10,860 | 8.51 | 8.51 | 8.15 | 0 | 0 | 0 | |
26/02/2008 |
8.51
|
9,710 | 8.66 | 8.66 | 8.26 | 0 | 0 | 0 | |
25/02/2008 |
8.66
|
10,330 | 8.26 | 8.66 | 8.33 | 2,000 | 0 | 0 | |
22/02/2008 |
8.26
|
39,840 | 8.69 | 8.69 | 8.26 | 0 | 500 | 0 | |
21/02/2008 |
8.69
|
35,540 | 8.29 | 8.69 | 7.89 | 0 | 0 | 0 | |
20/02/2008 |
8.29
|
14,940 | 8.69 | 8.76 | 8.29 | 0 | 0 | 0 | |
19/02/2008 |
8.69
|
24,600 | 8.37 | 8.69 | 7.97 | 0 | 0 | 0 | |
18/02/2008 |
8.37
|
20,900 | 8.58 | 8.58 | 8.22 | 0 | 0 | 0 | |
15/02/2008 |
8.58
|
8,080 | 8.69 | 8.84 | 8.33 | 200 | 0 | 0 | |
14/02/2008 |
8.69
|
12,060 | 8.69 | 9.09 | 8.55 | 0 | 0 | 0 | |
13/02/2008 |
8.69
|
23,970 | 8.94 | 9.34 | 8.58 | 0 | 0 | 0 | |
12/02/2008 |
8.94
|
9,010 | 9.31 | 9.31 | 8.94 | 0 | 0 | 0 | |
01/02/2008 |
9.31
|
18,370 | 8.87 | 9.31 | 8.87 | 500 | 0 | 0 | |
31/01/2008 |
8.87
|
18,040 | 8.87 | 9.02 | 8.62 | 0 | 0 | 0 | |
30/01/2008 |
8.87
|
14,600 | 8.47 | 8.87 | 8.87 | 0 | 500 | 0 | |
29/01/2008 |
8.47
|
12,790 | 8.33 | 8.47 | 8.33 | 0 | 0 | 0 | |
28/01/2008 |
8.33
|
8,910 | 8.33 | 8.33 | 8.15 | 0 | 1,200 | 0 | |
25/01/2008 |
8.33
|
10,100 | 8.11 | 8.47 | 7.86 | 0 | 0 | 0 | |
24/01/2008 |
8.11
|
11,050 | 7.97 | 8.33 | 8.11 | 0 | 0 | 0 | |
23/01/2008 |
7.97
|
1,920 | 7.93 | 8.29 | 7.75 | 0 | 100 | 0 | |
22/01/2008 |
7.93
|
25,850 | 8.33 | 8.47 | 7.93 | 1,620 | 0 | 0 | |
21/01/2008 |
8.33
|
3,150 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
18/01/2008 |
8.33
|
17,200 | 8.33 | 8.44 | 8.00 | 0 | 0 | 0 | |
17/01/2008 |
8.33
|
11,340 | 8.51 | 8.76 | 8.33 | 0 | 0 | 0 | |
16/01/2008 |
8.51
|
12,410 | 8.11 | 8.51 | 8.51 | 0 | 0 | 0 | |
15/01/2008 |
8.11
|
9,800 | 8.51 | 8.51 | 8.11 | 0 | 0 | 0 | |
14/01/2008 |
8.51
|
4,730 | 8.66 | 8.69 | 8.33 | 0 | 0 | 0 | |
11/01/2008 |
8.66
|
9,420 | 8.69 | 8.69 | 8.51 | 0 | 6,200 | 0 | |
10/01/2008 |
8.69
|
4,290 | 9.05 | 9.05 | 8.69 | 0 | 800 | 0 | |
09/01/2008 |
9.05
|
8,250 | 9.42 | 9.63 | 9.05 | 0 | 0 | 0 | |
08/01/2008 |
9.42
|
5,600 | 9.52 | 10.00 | 9.42 | 0 | 0 | 0 | |
07/01/2008 |
9.52
|
9,960 | 9.96 | 9.96 | 9.49 | 0 | 0 | 0 | |
04/01/2008 |
9.96
|
16,550 | 9.92 | 9.96 | 9.96 | 0 | 4,500 | 0 | |
03/01/2008 |
9.92
|
9,800 | 9.81 | 10.07 | 9.92 | 300 | 500 | 0 | |
02/01/2008 |
9.81
|
12,160 | 9.78 | 9.81 | 9.78 | 0 | 1,090 | 0 | |
28/12/2007 |
9.78
|
5,520 | 10.25 | 10.39 | 9.78 | 0 | 850 | 0 | |
27/12/2007 |
10.25
|
6,860 | 9.81 | 10.25 | 9.78 | 0 | 1,060 | 0 | |
26/12/2007: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 10/4.5 Giá: 10 (Volume + 45%, Ratio=0.45) | |||||||||
26/12/2007 |
9.81
|
24,430 | 10.24 | 10.32 | 9.78 | 0 | 0 | 0 | |
25/12/2007 |
10.24
|
14,470 | 10.32 | 10.32 | 9.96 | 200 | 1,200 | 0 | |
24/12/2007 |
10.32
|
15,410 | 10.65 | 10.65 | 10.32 | 0 | 1,950 | 0 | |
21/12/2007 |
10.65
|
15,040 | 10.52 | 10.65 | 10.21 | 0 | 0 | 0 | |
20/12/2007 |
10.52
|
6,550 | 10.65 | 10.65 | 10.52 | 300 | 0 | 0 | |
19/12/2007 |
10.65
|
17,860 | 10.27 | 10.65 | 10.38 | 700 | 600 | 0 | |
18/12/2007 |
10.27
|
17,540 | 10.41 | 10.41 | 10.10 | 810 | 0 | 0 | |
17/12/2007 |
10.41
|
7,000 | 10.79 | 10.79 | 10.38 | 400 | 0 | 0 | |
14/12/2007 |
10.79
|
61,930 | 10.79 | 11.04 | 10.79 | 0 | 560 | 0 | |
13/12/2007 |
10.79
|
48,850 | 10.82 | 10.88 | 10.79 | 0 | 10,370 | 0 | |
12/12/2007 |
10.82
|
8,300 | 10.82 | 10.93 | 10.30 | 0 | 0 | 0 | |
11/12/2007 |
10.82
|
12,570 | 10.93 | 10.93 | 10.52 | 0 | 3,520 | 0 | |
10/12/2007 |
10.93
|
4,800 | 11.04 | 11.04 | 10.93 | 0 | 0 | 0 | |
07/12/2007 |
11.04
|
36,910 | 11.15 | 11.21 | 11.04 | 5,490 | 0 | 0 | |
06/12/2007 |
11.15
|
26,410 | 11.21 | 11.21 | 11.10 | 4,000 | 0 | 0 | |
05/12/2007 |
11.21
|
49,270 | 10.96 | 11.21 | 10.82 | 0 | 2,000 | 0 | |
04/12/2007 |
10.96
|
60,090 | 10.85 | 11.32 | 10.93 | 0 | 300 | 0 | |
03/12/2007 |
10.85
|
22,560 | 10.65 | 10.93 | 10.65 | 1,000 | 0 | 0 | |
30/11/2007 |
10.65
|
25,420 | 10.85 | 10.88 | 10.57 | 12,500 | 0 | 0 | |
29/11/2007 |
10.85
|
10,240 | 11.07 | 11.07 | 10.85 | 4,000 | 0 | 0 | |
28/11/2007 |
11.07
|
18,000 | 10.99 | 11.07 | 10.99 | 3,000 | 0 | 0 | |
27/11/2007 |
10.99
|
45,740 | 10.79 | 11.32 | 10.77 | 0 | 1,700 | 0 | |
26/11/2007 |
10.79
|
45,390 | 10.30 | 10.79 | 10.60 | 9,800 | 0 | 0 | |
23/11/2007 |
10.30
|
26,050 | 10.27 | 10.41 | 10.24 | 0 | 0 | 0 | |
22/11/2007 |
10.27
|
15,640 | 10.24 | 10.41 | 10.10 | 0 | 0 | 0 | |
21/11/2007 |
10.24
|
7,540 | 10.13 | 10.52 | 9.96 | 0 | 1,000 | 0 | |
20/11/2007 |
10.13
|
6,220 | 10.54 | 10.54 | 10.13 | 0 | 0 | 0 | |
19/11/2007 |
10.54
|
25,820 | 10.32 | 10.79 | 10.24 | 2,500 | 0 | 0 | |
16/11/2007 |
10.32
|
39,430 | 9.99 | 10.32 | 9.96 | 500 | 0 | 0 | |
15/11/2007 |
9.99
|
57,120 | 10.52 | 10.79 | 9.99 | 0 | 2,000 | 0 | |
14/11/2007 |
10.52
|
22,740 | 10.02 | 10.52 | 10.02 | 0 | 0 | 0 | |
13/11/2007 |
10.02
|
35,390 | 10.54 | 10.63 | 10.02 | 0 | 0 | 0 | |
12/11/2007 |
10.54
|
29,290 | 10.88 | 10.88 | 10.52 | 5,500 | 0 | 0 |