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) |
-2.50 | -16.45% | 79,800 | 0 | 0 |
10.90
15.60
12.70
|
2 tháng
(2024-07-22) |
-9.10 | -41.74% | 94,300 | 0 | 0 |
10.90
25
12.70
|
3 tháng
(2024-06-21) |
-7.90 | -38.35% | 182,600 | 0 | 0 |
10.90
25
12.70
|
6 tháng
(2024-03-26) |
1.70 | 15.45% | 274,700 | -100 | -0.0 |
9.80
25
12.70
|
12 tháng
(2023-09-25) |
4.80 | 60.76% | 320,100 | -130 | -0.0 |
7.70
25
12.70
|
24 tháng
(2022-09-30) |
3.26 | 34.47% | 429,111 | -3,630 | -0.0 |
6.71
25
12.70
|
36 tháng
(2021-10-05) |
-0.81 | -5.96% | 874,484 | -3,090 | -0.0 |
6.71
25
12.70
|
60 tháng
(2019-10-16) |
6.56 | 106.88% | 1,450,948 | -4,120 | -0.0 |
3.68
25
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/02/2009 |
14.64
|
3,100 | 15.21 | 15.58 | 14.64 | 10 | 0 | 0 | |
17/02/2009 |
15.21
|
20,710 | 15.58 | 16.24 | 15.21 | 0 | 0 | 0 | |
16/02/2009 |
15.58
|
700 | 15.87 | 16.53 | 15.58 | 0 | 0 | 0 | |
13/02/2009 |
15.87
|
2,890 | 15.58 | 16.24 | 15.58 | 0 | 0 | 0 | |
12/02/2009 |
15.58
|
6,920 | 16.34 | 17.09 | 15.58 | 0 | 0 | 0 | |
11/02/2009 |
16.34
|
3,900 | 17.19 | 17.19 | 16.34 | 490 | 0 | 0 | |
10/02/2009 |
17.19
|
600 | 16.62 | 17.19 | 16.62 | 0 | 0 | 0 | |
09/02/2009 |
16.62
|
3,830 | 15.87 | 16.62 | 16.62 | 0 | 0 | 0 | |
06/02/2009 |
15.87
|
1,540 | 16.53 | 17.28 | 15.87 | 20 | 0 | 0 | |
05/02/2009 |
16.53
|
1,020 | 17.38 | 17.94 | 16.53 | 10 | 0 | 0 | |
04/02/2009 |
17.38
|
1,520 | 18.23 | 18.23 | 17.38 | 10 | 0 | 0 | |
03/02/2009 |
18.23
|
320 | 17.47 | 18.23 | 17.00 | 20 | 0 | 0 | |
02/02/2009 |
17.47
|
50 | 17.85 | 17.85 | 17.47 | 50 | 0 | 0 | |
23/01/2009 |
17.85
|
1,140 | 17.47 | 17.85 | 17.85 | 0 | 0 | 0 | |
22/01/2009 |
17.47
|
140 | 17.57 | 17.57 | 17.47 | 0 | 0 | 0 | |
21/01/2009 |
17.57
|
300 | 18.42 | 18.42 | 17.57 | 0 | 0 | 0 | |
20/01/2009 |
18.42
|
500 | 17.76 | 18.42 | 18.42 | 0 | 0 | 0 | |
19/01/2009 |
17.76
|
90 | 18.32 | 18.32 | 17.76 | 0 | 0 | 0 | |
16/01/2009 |
18.32
|
10 | 17.94 | 18.32 | 18.32 | 0 | 0 | 0 | |
15/01/2009 |
17.94
|
3,380 | 17.94 | 17.94 | 17.38 | 1,180 | 0 | 0 | |
14/01/2009 |
17.94
|
220 | 17.94 | 17.94 | 17.94 | 210 | 0 | 0 | |
13/01/2009 |
17.94
|
1,650 | 18.04 | 18.42 | 17.94 | 1,650 | 0 | 0 | |
12/01/2009 |
18.04
|
2,290 | 18.89 | 18.89 | 17.94 | 10 | 0 | 0 | |
09/01/2009 |
18.89
|
610 | 18.42 | 18.89 | 17.94 | 0 | 0 | 0 | |
08/01/2009 |
18.42
|
3,380 | 19.08 | 19.08 | 18.13 | 0 | 0 | 0 | |
07/01/2009 |
19.08
|
3,170 | 18.89 | 19.64 | 18.89 | 1,950 | 0 | 0 | |
06/01/2009 |
18.89
|
1,620 | 18.70 | 18.89 | 18.79 | 0 | 0 | 0 | |
05/01/2009 |
18.70
|
10 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
02/01/2009 |
18.70
|
10 | 18.04 | 18.70 | 18.70 | 0 | 0 | 0 | |
31/12/2008 |
18.04
|
400 | 18.79 | 18.79 | 18.04 | 0 | 0 | 0 | |
30/12/2008 |
18.79
|
10,220 | 17.94 | 18.79 | 17.76 | 0 | 0 | 0 | |
29/12/2008 |
17.94
|
980 | 18.13 | 18.13 | 17.94 | 0 | 0 | 0 | |
26/12/2008 |
18.13
|
70 | 17.28 | 18.13 | 18.13 | 0 | 0 | 0 | |
25/12/2008 |
17.28
|
8,550 | 18.13 | 18.79 | 17.28 | 1,050 | 0 | 0 | |
24/12/2008 |
18.13
|
2,590 | 18.13 | 18.13 | 17.28 | 0 | 0 | 0 | |
23/12/2008 |
18.13
|
7,490 | 19.08 | 19.08 | 18.13 | 0 | 0 | 0 | |
22/12/2008 |
19.08
|
4,610 | 18.23 | 19.08 | 19.08 | 0 | 0 | 0 | |
19/12/2008 |
18.23
|
6,320 | 17.38 | 18.23 | 17.76 | 0 | 0 | 0 | |
18/12/2008 |
17.38
|
2,010 | 17.00 | 17.47 | 17.00 | 0 | 0 | 0 | |
17/12/2008 |
17.00
|
2,600 | 17.09 | 17.76 | 17.00 | 0 | 0 | 0 | |
16/12/2008 |
17.09
|
2,120 | 17.94 | 18.13 | 17.09 | 0 | 0 | 0 | |
15/12/2008 |
17.94
|
2,020 | 17.66 | 18.32 | 17.66 | 0 | 0 | 0 | |
12/12/2008 |
17.66
|
6,180 | 16.91 | 17.66 | 17.57 | 0 | 0 | 0 | |
11/12/2008 |
16.91
|
7,880 | 16.15 | 16.91 | 16.72 | 0 | 0 | 0 | |
10/12/2008 |
16.15
|
2,540 | 16.91 | 17.57 | 16.15 | 0 | 0 | 0 | |
09/12/2008 |
16.91
|
13,510 | 17.76 | 17.76 | 16.91 | 0 | 0 | 0 | |
08/12/2008 |
17.76
|
3,260 | 18.61 | 18.61 | 17.76 | 0 | 0 | 0 | |
05/12/2008 |
18.61
|
5,170 | 19.55 | 19.83 | 18.61 | 10 | 0 | 0 | |
04/12/2008 |
19.55
|
1,800 | 20.12 | 20.12 | 19.55 | 0 | 0 | 0 | |
03/12/2008 |
20.12
|
2,580 | 19.36 | 20.31 | 18.89 | 0 | 0 | 0 | |
02/12/2008 |
19.36
|
2,260 | 20.02 | 20.02 | 19.08 | 0 | 0 | 0 | |
01/12/2008 |
20.02
|
6,110 | 19.74 | 20.12 | 19.83 | 0 | 0 | 0 | |
28/11/2008 |
19.74
|
3,830 | 18.89 | 19.74 | 19.36 | 0 | 0 | 0 | |
27/11/2008 |
18.89
|
13,300 | 19.83 | 19.83 | 18.89 | 6,070 | 0 | 0 | |
26/11/2008 |
19.83
|
8,660 | 20.49 | 21.06 | 19.74 | 1,020 | 0 | 0 | |
25/11/2008 |
20.49
|
9,840 | 19.74 | 20.49 | 18.89 | 500 | 0 | 0 | |
24/11/2008 |
19.74
|
25,040 | 19.74 | 20.49 | 18.79 | 0 | 0 | 0 | |
21/11/2008 |
19.74
|
37,570 | 20.68 | 20.68 | 19.74 | 0 | 34,470 | 0 | |
20/11/2008 |
20.68
|
4,600 | 21.72 | 21.72 | 20.68 | 0 | 0 | 0 | |
19/11/2008 |
21.72
|
35,370 | 22.19 | 23.04 | 21.72 | 0 | 23,030 | 0 | |
18/11/2008 |
22.19
|
3,460 | 23.14 | 23.14 | 22.19 | 0 | 0 | 0 | |
17/11/2008 |
23.14
|
11,760 | 24.18 | 24.18 | 23.04 | 0 | 4,660 | 0 | |
14/11/2008 |
24.18
|
6,810 | 25.41 | 25.88 | 24.18 | 0 | 5,000 | 0 | |
13/11/2008 |
25.41
|
2,650 | 24.56 | 25.41 | 23.61 | 0 | 0 | 0 | |
12/11/2008 |
24.56
|
5,200 | 24.65 | 24.65 | 23.42 | 0 | 0 | 0 | |
11/11/2008 |
24.65
|
10,320 | 25.31 | 25.50 | 24.08 | 0 | 0 | 0 | |
10/11/2008 |
25.31
|
12,030 | 26.44 | 26.44 | 25.31 | 0 | 0 | 0 | |
07/11/2008 |
26.44
|
7,040 | 26.44 | 26.44 | 25.22 | 1,100 | 0 | 0 | |
06/11/2008 |
26.44
|
17,920 | 27.01 | 27.01 | 25.69 | 0 | 0 | 0 | |
05/11/2008 |
27.01
|
15,310 | 25.78 | 27.01 | 27.01 | 0 | 0 | 0 | |
04/11/2008 |
25.78
|
60,210 | 27.11 | 27.11 | 25.78 | 0 | 0 | 0 | |
03/11/2008 |
27.11
|
5,820 | 26.44 | 27.29 | 26.92 | 0 | 0 | 0 | |
31/10/2008 |
26.44
|
20,350 | 27.20 | 27.39 | 26.44 | 5,000 | 0 | 0 | |
30/10/2008 |
27.20
|
8,310 | 26.63 | 27.77 | 26.44 | 2,830 | 0 | 0 | |
29/10/2008 |
26.63
|
14,350 | 25.41 | 26.63 | 26.63 | 0 | 0 | 0 | |
28/10/2008: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33) | |||||||||
28/10/2008 |
25.41
|
3,030 | 26.71 | 26.71 | 25.41 | 0 | 0 | 0 | |
27/10/2008 |
26.70
|
44,060 | 28.06 | 28.06 | 26.70 | 12,000 | 0 | 0 | |
24/10/2008 |
28.06
|
17,440 | 29.49 | 29.49 | 28.06 | 1,570 | 0 | 0 | |
23/10/2008 |
29.49
|
16,300 | 30.85 | 31.89 | 29.49 | 0 | 0 | 0 | |
22/10/2008 |
30.85
|
23,040 | 29.41 | 30.85 | 28.06 | 7,940 | 0 | 0 | |
21/10/2008 |
29.41
|
47,670 | 30.93 | 30.93 | 29.41 | 0 | 0 | 0 | |
20/10/2008 |
30.93
|
9,690 | 32.52 | 32.52 | 30.93 | 0 | 0 | 0 | |
17/10/2008 |
32.52
|
11,090 | 32.60 | 32.68 | 31.01 | 2,100 | 0 | 0 | |
16/10/2008 |
32.60
|
3,460 | 34.28 | 34.28 | 32.60 | 0 | 0 | 0 | |
15/10/2008 |
34.28
|
63,010 | 33.24 | 34.60 | 33.08 | 15,510 | 0 | 0 | |
14/10/2008 |
33.24
|
89,670 | 31.73 | 33.24 | 33.24 | 0 | 15,640 | 0 | |
13/10/2008 |
31.73
|
22,530 | 33.32 | 33.32 | 31.73 | 1,000 | 0 | 0 | |
10/10/2008 |
33.32
|
38,140 | 35.07 | 35.07 | 33.32 | 17,540 | 0 | 0 | |
09/10/2008 |
35.07
|
39,050 | 36.67 | 36.67 | 34.99 | 900 | 11,820 | 0 | |
08/10/2008 |
36.67
|
59,080 | 35.39 | 36.67 | 33.80 | 16,600 | 54,290 | 0 | |
07/10/2008 |
35.39
|
54,020 | 33.72 | 35.39 | 35.07 | 0 | 1,300 | 0 | |
06/10/2008 |
33.72
|
25,130 | 35.47 | 35.87 | 33.72 | 4,000 | 0 | 0 | |
03/10/2008 |
35.47
|
34,720 | 33.80 | 35.47 | 35.47 | 0 | 0 | 0 | |
02/10/2008 |
33.80
|
1,110 | 32.20 | 33.80 | 33.80 | 0 | 0 | 0 | |
01/10/2008 |
32.20
|
11,990 | 30.69 | 32.20 | 32.20 | 0 | 650 | 0 | |
30/09/2008 |
30.69
|
93,830 | 32.28 | 32.28 | 30.69 | 23,330 | 0 | 0 | |
29/09/2008 |
32.28
|
43,660 | 33.96 | 33.96 | 32.28 | 500 | 500 | 0 | |
26/09/2008 |
33.96
|
27,000 | 35.31 | 35.31 | 33.56 | 210 | 0 | 0 | |
25/09/2008 |
35.31
|
39,960 | 33.64 | 35.31 | 32.36 | 0 | 0 | 0 | |
24/09/2008 |
33.64
|
5,100 | 35.15 | 36.67 | 33.64 | 0 | 2,000 | 0 |