Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.90 | -5.73% | 2,861,900 | -53,032 | -3.6 |
64
68.10
64.20
|
2 tháng
(2024-07-22) |
-5.10 | -7.36% | 6,864,900 | -229,581 | -15.9 |
62.20
69.60
64.20
|
3 tháng
(2024-06-20) |
-18.60 | -22.46% | 14,163,200 | -431,428 | -31.4 |
62.20
82.80
64.20
|
6 tháng
(2024-03-22) |
-3.45 | -5.10% | 32,112,389 | -749,670 | -52.4 |
59.74
82.80
64.20
|
12 tháng
(2023-09-25) |
6.15 | 10.59% | 46,953,089 | -1,572,545 | -101.2 |
47.40
82.80
64.20
|
24 tháng
(2022-09-29) |
7.17 | 12.56% | 76,074,145 | -1,706,378 | -107.0 |
32.05
82.80
64.20
|
36 tháng
(2021-10-04) |
-40.30 | -38.56% | 108,012,870 | -2,727,293 | -200.6 |
32.05
107.78
64.20
|
60 tháng
(2019-10-15) |
0.49 | 0.77% | 262,398,418 | -463,553 | -55.2 |
32.05
107.78
64.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
1.86
|
10,300 | 1.81 | 1.86 | 1.76 | 0 | 0 | 0 | |
16/04/2008 |
1.81
|
12,300 | 1.86 | 1.86 | 1.81 | 0 | 0 | 0 | |
11/04/2008 |
1.86
|
13,500 | 1.91 | 1.91 | 1.86 | 0 | 0 | 0 | |
10/04/2008 |
1.91
|
10,800 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 | |
09/04/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/04/2008 |
1.97
|
31,400 | 1.92 | 1.97 | 1.92 | 0 | 0 | 0 | |
08/04/2008 |
1.92
|
22,100 | 1.87 | 1.92 | 1.91 | 0 | 0 | 0 | |
07/04/2008 |
1.87
|
100 | 1.81 | 1.87 | 1.87 | 0 | 0 | 0 | |
04/04/2008 |
1.81
|
1,000 | 1.78 | 1.81 | 1.81 | 0 | 0 | 0 | |
03/04/2008 |
1.78
|
200 | 1.74 | 1.78 | 1.78 | 0 | 0 | 0 | |
02/04/2008 |
1.74
|
400 | 1.71 | 1.74 | 1.74 | 0 | 0 | 0 | |
01/04/2008 |
1.71
|
100 | 1.68 | 1.71 | 1.71 | 0 | 0 | 0 | |
31/03/2008 |
1.68
|
100 | 1.65 | 1.68 | 1.68 | 0 | 0 | 0 | |
28/03/2008 |
1.65
|
3,500 | 1.62 | 1.65 | 1.65 | 0 | 0 | 0 | |
27/03/2008 |
1.62
|
100 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 | |
26/03/2008 |
1.66
|
12,100 | 1.50 | 1.66 | 1.53 | 0 | 0 | 0 | |
25/03/2008 |
1.50
|
39,300 | 1.66 | 1.66 | 1.47 | 0 | 0 | 0 | |
24/03/2008 |
1.66
|
11,600 | 1.75 | 1.75 | 1.63 | 100 | 0 | 0 | |
21/03/2008 |
1.75
|
15,800 | 1.84 | 1.85 | 1.75 | 0 | 0 | 0 | |
20/03/2008 |
1.84
|
17,700 | 1.95 | 1.95 | 1.84 | 0 | 0 | 0 | |
19/03/2008 |
1.95
|
18,200 | 1.95 | 2.07 | 1.95 | 0 | 0 | 0 | |
18/03/2008 |
1.95
|
21,500 | 2.13 | 2.13 | 1.94 | 0 | 0 | 0 | |
17/03/2008 |
2.13
|
17,800 | 2.36 | 2.36 | 2.13 | 0 | 0 | 0 | |
14/03/2008 |
2.36
|
7,600 | 2.38 | 2.39 | 2.36 | 0 | 0 | 0 | |
13/03/2008 |
2.38
|
18,800 | 2.38 | 2.44 | 2.29 | 0 | 0 | 0 | |
12/03/2008 |
2.38
|
10,100 | 2.19 | 2.40 | 2.10 | 0 | 0 | 0 | |
11/03/2008 |
2.19
|
29,500 | 2.28 | 2.44 | 2.12 | 100 | 0 | 0 | |
10/03/2008: Quyền mua cổ phiếu: 100/17 Giá: 25 (Volume + 17%, Ratio=0.17) | |||||||||
10/03/2008 |
2.28
|
39,800 | 2.08 | 2.29 | 2.27 | 1,000 | 0 | 0 | |
07/03/2008 |
2.08
|
2,700 | 1.89 | 2.08 | 2.08 | 0 | 0 | 0 | |
06/03/2008 |
1.89
|
1,100 | 1.80 | 1.89 | 1.89 | 0 | 0 | 0 | |
05/03/2008 |
1.80
|
17,400 | 1.87 | 1.87 | 1.68 | 0 | 0 | 0 | |
04/03/2008 |
1.87
|
11,400 | 2.06 | 2.06 | 1.87 | 100 | 0 | 0 | |
03/03/2008 |
2.06
|
10,900 | 2.28 | 2.28 | 2.05 | 0 | 0 | 0 | |
29/02/2008 |
2.28
|
8,000 | 2.37 | 2.37 | 2.25 | 100 | 0 | 0 | |
28/02/2008 |
2.37
|
8,400 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 | |
27/02/2008 |
2.37
|
13,300 | 2.32 | 2.44 | 2.23 | 0 | 0 | 0 | |
26/02/2008 |
2.32
|
17,000 | 2.38 | 2.55 | 2.28 | 0 | 0 | 0 | |
25/02/2008 |
2.38
|
2,200 | 2.33 | 2.38 | 2.37 | 0 | 0 | 0 | |
22/02/2008 |
2.33
|
23,000 | 2.35 | 2.37 | 2.13 | 0 | 0 | 0 | |
21/02/2008 |
2.35
|
18,400 | 2.49 | 2.49 | 2.35 | 0 | 0 | 0 | |
20/02/2008 |
2.49
|
16,000 | 2.78 | 2.78 | 2.49 | 0 | 0 | 0 | |
19/02/2008 |
2.78
|
23,200 | 2.78 | 2.82 | 2.69 | 100 | 0 | 0 | |
18/02/2008 |
2.78
|
19,900 | 2.90 | 2.90 | 2.64 | 0 | 0 | 0 | |
15/02/2008 |
2.90
|
29,900 | 2.98 | 3.00 | 2.87 | 0 | 0 | 0 | |
14/02/2008 |
2.98
|
25,500 | 3.00 | 3.10 | 2.96 | 0 | 0 | 0 | |
13/02/2008 |
3.00
|
35,500 | 3.19 | 3.23 | 3.00 | 0 | 0 | 0 | |
12/02/2008 |
3.19
|
26,100 | 3.39 | 3.39 | 3.19 | 0 | 0 | 0 | |
01/02/2008 |
3.39
|
41,500 | 3.23 | 3.42 | 3.22 | 0 | 0 | 0 | |
31/01/2008 |
3.23
|
10,000 | 3.25 | 3.55 | 3.14 | 500 | 0 | 0 | |
30/01/2008 |
3.25
|
72,000 | 3.00 | 3.25 | 3.18 | 1,100 | 0 | 0 | |
29/01/2008 |
3.00
|
40,000 | 2.87 | 3.00 | 2.89 | 0 | 0 | 0 | |
28/01/2008 |
2.87
|
15,000 | 2.89 | 2.96 | 2.80 | 0 | 0 | 0 | |
25/01/2008 |
2.89
|
16,900 | 2.75 | 2.89 | 2.82 | 0 | 0 | 0 | |
24/01/2008 |
2.75
|
11,600 | 2.78 | 2.89 | 2.74 | 0 | 0 | 0 | |
23/01/2008 |
2.78
|
14,700 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 | |
22/01/2008 |
2.87
|
15,500 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 | |
21/01/2008 |
2.98
|
12,400 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 | |
18/01/2008 |
3.00
|
3,800 | 3.07 | 3.10 | 2.96 | 0 | 0 | 0 | |
17/01/2008 |
3.07
|
19,200 | 3.04 | 3.19 | 2.96 | 0 | 0 | 0 | |
16/01/2008 |
3.04
|
33,300 | 2.73 | 3.04 | 2.91 | 0 | 0 | 0 | |
15/01/2008 |
2.73
|
8,800 | 2.96 | 2.96 | 2.69 | 0 | 0 | 0 | |
14/01/2008 |
2.96
|
26,700 | 3.05 | 3.07 | 2.85 | 0 | 0 | 0 | |
11/01/2008 |
3.05
|
22,900 | 3.00 | 3.10 | 3.01 | 0 | 0 | 0 | |
10/01/2008 |
3.00
|
13,100 | 2.92 | 3.18 | 2.94 | 0 | 0 | 0 | |
09/01/2008 |
2.92
|
17,300 | 3.16 | 3.25 | 2.92 | 0 | 0 | 0 | |
08/01/2008 |
3.16
|
19,600 | 2.91 | 3.20 | 2.91 | 0 | 0 | 0 | |
07/01/2008 |
2.91
|
24,400 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 | |
04/01/2008 |
3.09
|
16,400 | 3.44 | 3.44 | 3.09 | 0 | 0 | 0 | |
03/01/2008 |
3.44
|
9,800 | 3.62 | 3.62 | 3.41 | 0 | 0 | 0 | |
02/01/2008 |
3.62
|
1,300 | 3.55 | 3.62 | 3.60 | 0 | 0 | 0 | |
28/12/2007 |
3.55
|
9,800 | 3.51 | 3.60 | 3.53 | 0 | 0 | 0 | |
27/12/2007 |
3.51
|
12,900 | 3.60 | 3.64 | 3.51 | 0 | 0 | 0 | |
26/12/2007 |
3.60
|
20,300 | 3.62 | 3.64 | 3.60 | 0 | 0 | 0 | |
25/12/2007 |
3.62
|
21,600 | 3.57 | 3.64 | 3.60 | 0 | 0 | 0 | |
24/12/2007 |
3.57
|
7,800 | 3.69 | 3.82 | 3.51 | 2,000 | 0 | 0 | |
21/12/2007 |
3.69
|
6,300 | 3.87 | 3.89 | 3.68 | 200 | 0 | 0 | |
20/12/2007 |
3.87
|
4,000 | 3.87 | 3.91 | 3.82 | 1,400 | 0 | 0 | |
19/12/2007 |
3.87
|
40,900 | 3.91 | 4.01 | 3.52 | 0 | 0 | 0 | |
18/12/2007 |
3.91
|
2,000 | 3.85 | 3.91 | 3.91 | 0 | 0 | 0 | |
17/12/2007 |
3.85
|
48,400 | 3.85 | 5.46 | 3.82 | 0 | 0 | 0 |