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) |
-1.50 | -10.45% | 7,488,200 | -86,900 | -1.1 |
12.80
14.35
12.85
|
2 tháng
(2024-07-22) |
-1.50 | -10.45% | 32,341,900 | 1,939,100 | 28.7 |
12.80
15.50
12.85
|
3 tháng
(2024-06-20) |
-0.30 | -2.28% | 64,892,200 | 4,797,700 | 72.8 |
12.35
15.90
12.85
|
6 tháng
(2024-03-22) |
2.56 | 24.86% | 105,742,400 | 5,835,100 | 86.2 |
9.77
15.90
12.85
|
12 tháng
(2023-09-25) |
4.01 | 45.30% | 140,045,100 | 5,667,173 | 84.8 |
8.08
15.90
12.85
|
24 tháng
(2022-09-29) |
6.25 | 94.61% | 258,541,500 | 8,304,492 | 114.4 |
5.06
15.90
12.85
|
36 tháng
(2021-10-04) |
2.19 | 20.59% | 418,093,200 | 6,940,648 | 101.9 |
5.06
15.90
12.85
|
60 tháng
(2019-10-15) |
8.14 | 172.94% | 492,255,270 | 7,299,878 | 107.9 |
3.87
15.90
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
6.69
|
272,060 | 6.58 | 6.69 | 6.48 | 125,480 | 0 | 0 | |
16/04/2008 |
6.58
|
1,550 | 6.71 | 6.71 | 6.58 | 0 | 0 | 0 | |
11/04/2008 |
6.71
|
21,660 | 6.85 | 6.85 | 6.71 | 50 | 0 | 0 | |
10/04/2008 |
6.85
|
44,170 | 6.98 | 6.98 | 6.85 | 0 | 300 | 0 | |
09/04/2008 |
6.98
|
190,370 | 6.95 | 7.03 | 6.82 | 0 | 51,750 | 0 | |
08/04/2008 |
6.95
|
457,810 | 6.82 | 6.95 | 6.69 | 60,530 | 50,000 | 0 | |
07/04/2008 |
6.82
|
18,770 | 6.69 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/04/2008 |
6.69
|
15,290 | 6.63 | 6.69 | 6.69 | 0 | 0 | 0 | |
03/04/2008 |
6.63
|
120,310 | 6.58 | 6.63 | 6.63 | 19,900 | 100,000 | 0 | |
02/04/2008 |
6.58
|
670 | 6.53 | 6.58 | 6.53 | 0 | 0 | 0 | |
01/04/2008 |
6.53
|
200 | 6.48 | 6.53 | 6.53 | 0 | 0 | 0 | |
31/03/2008 |
6.48
|
35,840 | 6.42 | 6.48 | 6.48 | 0 | 35,000 | 0 | |
28/03/2008 |
6.42
|
25,720 | 6.37 | 6.42 | 6.42 | 0 | 25,000 | 0 | |
27/03/2008 |
6.37
|
79,610 | 6.32 | 6.37 | 6.37 | 25,760 | 65,000 | 0 | |
26/03/2008 |
6.32
|
110,090 | 6.08 | 6.37 | 5.79 | 0 | 64,860 | 0 | |
25/03/2008: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
25/03/2008 |
6.08
|
59,660 | 6.40 | 6.40 | 6.08 | 0 | 10,140 | 0 | |
24/03/2008 |
6.40
|
156,090 | 6.71 | 6.71 | 6.40 | 10,000 | 21,430 | 0 | |
21/03/2008 |
6.71
|
121,340 | 7.05 | 7.05 | 6.71 | 0 | 0 | 0 | |
20/03/2008 |
7.05
|
72,120 | 7.18 | 7.31 | 7.05 | 800 | 0 | 0 | |
19/03/2008 |
7.18
|
76,610 | 7.55 | 7.83 | 7.18 | 0 | 0 | 0 | |
18/03/2008 |
7.55
|
67,600 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 | |
17/03/2008 |
7.94
|
64,240 | 8.36 | 8.36 | 7.94 | 0 | 3,000 | 0 | |
14/03/2008 |
8.36
|
48,520 | 8.59 | 8.59 | 8.22 | 0 | 0 | 0 | |
13/03/2008 |
8.59
|
75,950 | 8.43 | 8.62 | 8.43 | 1,000 | 0 | 0 | |
12/03/2008 |
8.43
|
52,230 | 8.43 | 8.85 | 8.43 | 0 | 0 | 0 | |
11/03/2008 |
8.43
|
93,810 | 8.88 | 8.88 | 8.43 | 500 | 0 | 0 | |
10/03/2008 |
8.88
|
173,110 | 8.98 | 9.43 | 8.88 | 41,470 | 0 | 0 | |
07/03/2008 |
8.98
|
25,510 | 8.56 | 8.98 | 8.98 | 0 | 0 | 0 | |
06/03/2008 |
8.56
|
97,260 | 8.17 | 8.56 | 8.56 | 0 | 0 | 0 | |
05/03/2008 |
8.17
|
14,540 | 8.59 | 8.59 | 8.17 | 0 | 0 | 0 | |
04/03/2008 |
8.59
|
12,350 | 9.03 | 9.03 | 8.59 | 200 | 0 | 0 | |
03/03/2008 |
9.03
|
29,600 | 9.50 | 9.50 | 9.03 | 0 | 0 | 0 | |
29/02/2008 |
9.50
|
45,660 | 9.92 | 9.92 | 9.50 | 0 | 0 | 0 | |
28/02/2008 |
9.92
|
51,860 | 10.05 | 10.05 | 9.92 | 0 | 0 | 0 | |
27/02/2008 |
10.05
|
70,760 | 9.92 | 10.42 | 9.92 | 600 | 0 | 0 | |
26/02/2008 |
9.92
|
52,440 | 10.37 | 10.57 | 9.87 | 1,200 | 0 | 0 | |
25/02/2008 |
10.37
|
77,200 | 9.90 | 10.37 | 10.18 | 500 | 500 | 0 | |
22/02/2008 |
9.90
|
103,320 | 10.39 | 10.39 | 9.90 | 200 | 1,300 | 0 | |
21/02/2008 |
10.39
|
24,330 | 10.91 | 10.91 | 10.39 | 1,000 | 0 | 0 | |
20/02/2008 |
10.91
|
78,610 | 11.49 | 11.49 | 10.91 | 24,450 | 0 | 0 | |
19/02/2008 |
11.49
|
98,210 | 11.36 | 11.75 | 11.36 | 47,370 | 0 | 0 | |
18/02/2008 |
11.36
|
174,060 | 11.75 | 11.75 | 11.18 | 100,700 | 0 | 0 | |
15/02/2008 |
11.75
|
123,480 | 11.98 | 11.98 | 11.75 | 63,270 | 0 | 0 | |
14/02/2008 |
11.98
|
57,370 | 11.80 | 12.30 | 11.88 | 200 | 0 | 0 | |
13/02/2008 |
11.80
|
64,730 | 12.40 | 12.40 | 11.80 | 1,200 | 0 | 0 | |
12/02/2008 |
12.40
|
60,830 | 12.85 | 12.85 | 12.40 | 1,800 | 0 | 0 | |
01/02/2008 |
12.85
|
143,410 | 12.25 | 12.85 | 12.53 | 9,700 | 0 | 0 | |
31/01/2008 |
12.25
|
336,770 | 11.83 | 12.40 | 11.75 | 28,440 | 81,760 | 0 | |
30/01/2008 |
11.83
|
44,710 | 11.28 | 11.83 | 11.83 | 0 | 10,000 | 0 | |
29/01/2008 |
11.28
|
32,540 | 10.76 | 11.28 | 11.28 | 10,000 | 0 | 0 | |
28/01/2008 |
10.76
|
123,050 | 10.26 | 10.76 | 10.57 | 0 | 0 | 0 | |
25/01/2008 |
10.26
|
35,800 | 10.05 | 10.44 | 9.74 | 2,360 | 0 | 0 | |
24/01/2008 |
10.05
|
100,250 | 10.42 | 10.89 | 10.05 | 0 | 0 | 0 | |
23/01/2008 |
10.42
|
47,290 | 10.97 | 10.97 | 10.42 | 0 | 0 | 0 | |
22/01/2008 |
10.97
|
41,860 | 11.36 | 11.36 | 10.84 | 0 | 0 | 0 | |
21/01/2008 |
11.36
|
53,350 | 11.78 | 11.78 | 11.25 | 0 | 0 | 0 | |
18/01/2008 |
11.78
|
54,920 | 11.88 | 12.01 | 11.70 | 5,000 | 0 | 0 | |
17/01/2008 |
11.88
|
68,420 | 12.27 | 12.56 | 11.75 | 0 | 0 | 0 | |
16/01/2008 |
12.27
|
100,430 | 11.70 | 12.27 | 12.01 | 16,790 | 60,000 | 0 | |
15/01/2008 |
11.70
|
47,340 | 12.30 | 12.30 | 11.70 | 10,800 | 0 | 0 | |
14/01/2008 |
12.30
|
10,240 | 12.92 | 12.92 | 12.30 | 100 | 0 | 0 | |
11/01/2008 |
12.92
|
52,460 | 12.66 | 13.05 | 12.92 | 15,300 | 0 | 0 | |
10/01/2008 |
12.66
|
61,890 | 13.32 | 13.32 | 12.66 | 25,400 | 0 | 0 | |
09/01/2008 |
13.32
|
27,650 | 13.71 | 13.84 | 13.32 | 0 | 0 | 0 | |
08/01/2008 |
13.71
|
41,530 | 14.10 | 14.36 | 13.71 | 10,000 | 0 | 0 | |
07/01/2008 |
14.10
|
26,080 | 14.75 | 14.75 | 14.10 | 11,000 | 600 | 0 | |
04/01/2008 |
14.75
|
22,950 | 14.75 | 14.75 | 14.49 | 15,000 | 0 | 0 | |
03/01/2008 |
14.75
|
34,280 | 15.01 | 15.01 | 14.62 | 0 | 0 | 0 | |
02/01/2008 |
15.01
|
41,240 | 15.54 | 15.54 | 14.88 | 1,000 | 0 | 0 | |
28/12/2007 |
15.54
|
43,900 | 14.88 | 15.54 | 14.75 | 0 | 0 | 0 | |
27/12/2007 |
14.88
|
35,610 | 14.75 | 15.14 | 14.88 | 26,700 | 0 | 0 | |
26/12/2007 |
14.75
|
31,340 | 14.75 | 14.88 | 14.49 | 10,000 | 2,000 | 0 | |
25/12/2007 |
14.75
|
47,420 | 15.40 | 15.40 | 14.75 | 20 | 3,500 | 0 | |
24/12/2007: Cổ tức tiền mặt tỉ lệ: 9% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
24/12/2007 |
15.40
|
35,810 | 15.33 | 15.67 | 14.75 | 0 | 0 | 0 | |
21/12/2007 |
15.34
|
68,110 | 15.43 | 15.43 | 15.15 | 1,400 | 5,000 | 0 | |
20/12/2007 |
15.43
|
63,580 | 15.88 | 15.88 | 15.15 | 100 | 8,000 | 0 | |
19/12/2007 |
15.88
|
53,190 | 15.24 | 15.97 | 15.43 | 6,700 | 610 | 0 | |
18/12/2007 |
15.24
|
51,760 | 15.24 | 15.43 | 15.15 | 10,100 | 0 | 0 | |
17/12/2007 |
15.24
|
48,730 | 15.52 | 15.70 | 15.24 | 0 | 0 | 0 | |
14/12/2007 |
15.52
|
24,340 | 15.88 | 15.88 | 15.52 | 0 | 0 | 0 | |
13/12/2007 |
15.88
|
28,540 | 16.25 | 16.34 | 15.88 | 0 | 0 | 0 | |
12/12/2007 |
16.25
|
60,340 | 16.25 | 16.43 | 16.07 | 0 | 6,000 | 0 | |
11/12/2007 |
16.25
|
46,560 | 16.52 | 16.52 | 16.25 | 0 | 0 | 0 | |
10/12/2007 |
16.52
|
40,340 | 16.80 | 16.80 | 16.43 | 1,200 | 0 | 0 | |
07/12/2007 |
16.80
|
107,630 | 16.52 | 16.80 | 16.61 | 0 | 0 | 0 | |
06/12/2007 |
16.52
|
39,300 | 16.43 | 16.70 | 16.43 | 0 | 0 | 0 | |
05/12/2007 |
16.43
|
86,330 | 16.70 | 16.70 | 16.34 | 0 | 70,620 | 0 | |
04/12/2007 |
16.70
|
63,880 | 16.80 | 16.80 | 16.70 | 100 | 0 | 0 | |
03/12/2007 |
16.80
|
58,600 | 16.43 | 16.80 | 16.43 | 1,420 | 200 | 0 | |
30/11/2007 |
16.43
|
76,940 | 16.70 | 16.70 | 16.34 | 200 | 0 | 0 | |
29/11/2007 |
16.70
|
37,920 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
28/11/2007 |
16.80
|
51,290 | 16.61 | 17.16 | 16.70 | 40,000 | 3,200 | 0 | |
27/11/2007 |
16.61
|
29,950 | 16.89 | 16.89 | 16.52 | 20 | 0 | 0 | |
26/11/2007 |
16.89
|
47,620 | 16.80 | 17.07 | 16.80 | 0 | 0 | 0 | |
23/11/2007 |
16.80
|
82,300 | 16.52 | 16.80 | 16.52 | 23,000 | 1,000 | 0 | |
22/11/2007 |
16.52
|
153,350 | 16.25 | 16.52 | 16.25 | 0 | 0 | 0 | |
21/11/2007 |
16.25
|
84,100 | 16.52 | 16.52 | 16.07 | 0 | 0 | 0 | |
20/11/2007 |
16.52
|
63,480 | 16.70 | 16.70 | 16.52 | 0 | 0 | 0 | |
19/11/2007 |
16.70
|
98,050 | 16.70 | 16.80 | 16.61 | 0 | 0 | 0 | |
16/11/2007 |
16.70
|
64,440 | 16.89 | 16.89 | 16.70 | 0 | 0 | 0 |