Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
10.65
|
49,040 | 10.33 | 10.65 | 10.33 | 0 | 5,000 | 0 | |
18/11/2009 |
10.27
|
33,500 | 10.14 | 10.27 | 10.14 | 0 | 0 | 0 | |
17/11/2009 |
10.27
|
15,910 | 10.59 | 10.59 | 10.27 | 0 | 0 | 0 | |
16/11/2009 |
10.40
|
10,840 | 10.46 | 10.59 | 10.40 | 0 | 0 | 0 | |
13/11/2009 |
10.33
|
28,040 | 10.27 | 10.72 | 10.27 | 0 | 0 | 0 | |
12/11/2009 |
10.72
|
25,140 | 10.65 | 10.72 | 10.46 | 0 | 0 | 0 | |
11/11/2009 |
10.33
|
17,090 | 9.69 | 10.33 | 9.69 | 0 | 0 | 0 | |
10/11/2009 |
9.88
|
28,700 | 10.20 | 10.20 | 9.75 | 5,000 | 0 | 0 | |
09/11/2009 |
10.20
|
76,730 | 10.59 | 10.59 | 10.20 | 10,000 | 600 | 0 | |
06/11/2009 |
10.72
|
39,570 | 11.04 | 11.36 | 10.72 | 0 | 3,900 | 0 | |
05/11/2009 |
11.04
|
39,250 | 10.84 | 11.04 | 10.59 | 0 | 0 | 0 | |
04/11/2009 |
10.52
|
29,790 | 10.33 | 10.72 | 10.33 | 0 | 0 | 0 | |
03/11/2009 |
10.33
|
63,360 | 10.33 | 10.52 | 10.14 | 5,100 | 100 | 0 | |
02/11/2009 |
10.46
|
104,860 | 10.46 | 10.84 | 10.46 | 16,000 | 0 | 0 | |
30/10/2009 |
10.97
|
141,350 | 11.36 | 11.42 | 10.97 | 0 | 0 | 0 | |
29/10/2009 |
10.97
|
73,670 | 11.04 | 11.23 | 10.97 | 2,000 | 0 | 0 | |
28/10/2009 |
11.49
|
128,090 | 11.81 | 12.19 | 11.49 | 70 | 6,520 | 0 | |
27/10/2009 |
12.00
|
214,750 | 12.00 | 12.58 | 12.00 | 100 | 800 | 0 | |
26/10/2009 |
12.58
|
168,880 | 12.71 | 13.15 | 12.58 | 100 | 10,900 | 0 | |
23/10/2009 |
13.22
|
420,780 | 13.80 | 13.80 | 13.22 | 7,300 | 25,400 | 0 | |
22/10/2009 |
13.15
|
290,930 | 12.51 | 13.15 | 12.51 | 1,000 | 3,400 | 0 | |
21/10/2009 |
12.64
|
234,700 | 12.83 | 12.96 | 11.87 | 2,300 | 500 | 0 | |
20/10/2009 |
12.38
|
257,110 | 12.38 | 12.38 | 12.19 | 10,900 | 500 | 0 | |
19/10/2009 |
11.81
|
92,730 | 11.55 | 11.81 | 11.55 | 22,000 | 0 | 0 | |
16/10/2009 |
11.29
|
118,810 | 11.42 | 11.55 | 11.23 | 0 | 3,100 | 0 | |
15/10/2009 |
11.61
|
140,150 | 12.00 | 12.00 | 11.49 | 0 | 2,350 | 0 | |
14/10/2009 |
11.68
|
114,020 | 11.17 | 11.68 | 11.17 | 800 | 0 | 0 | |
13/10/2009 |
11.55
|
90,000 | 11.74 | 11.87 | 11.55 | 0 | 0 | 0 | |
12/10/2009 |
12.06
|
142,160 | 11.87 | 12.06 | 11.49 | 300 | 190 | 0 | |
09/10/2009 |
11.87
|
201,320 | 12.19 | 12.19 | 11.87 | 0 | 2,000 | 0 | |
08/10/2009 |
11.61
|
335,160 | 11.61 | 11.61 | 11.36 | 6,000 | 6,790 | 0 | |
07/10/2009 |
11.10
|
44,120 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
06/10/2009 |
10.59
|
32,190 | 10.14 | 10.59 | 10.14 | 90 | 0 | 0 | |
05/10/2009 |
10.14
|
29,610 | 10.27 | 10.27 | 10.14 | 0 | 2,100 | 0 | |
02/10/2009 |
10.27
|
44,370 | 10.46 | 10.46 | 10.01 | 0 | 0 | 0 | |
01/10/2009 |
10.20
|
87,140 | 10.52 | 10.65 | 10.20 | 300 | 9,440 | 0 | |
30/09/2009 |
10.65
|
49,180 | 10.65 | 10.78 | 10.65 | 4,400 | 0 | 0 | |
29/09/2009 |
10.72
|
62,370 | 10.59 | 10.78 | 10.59 | 0 | 0 | 0 | |
28/09/2009 |
10.65
|
55,640 | 10.78 | 10.91 | 10.65 | 0 | 290 | 0 | |
25/09/2009 |
10.78
|
46,110 | 10.78 | 10.91 | 10.78 | 0 | 0 | 0 | |
24/09/2009 |
10.91
|
38,860 | 10.91 | 11.04 | 10.84 | 400 | 1,200 | 0 | |
23/09/2009 |
11.04
|
77,030 | 10.91 | 11.36 | 10.91 | 2,000 | 300 | 0 | |
22/09/2009 |
10.84
|
87,520 | 11.10 | 11.10 | 10.84 | 0 | 0 | 0 | |
21/09/2009 |
11.10
|
62,570 | 11.10 | 11.23 | 11.04 | 0 | 0 | 0 | |
18/09/2009 |
11.17
|
16,880 | 11.04 | 11.17 | 11.04 | 0 | 0 | 0 | |
17/09/2009 |
11.17
|
38,820 | 11.04 | 11.17 | 11.04 | 770 | 0 | 0 | |
16/09/2009 |
11.04
|
42,080 | 11.17 | 11.17 | 10.97 | 0 | 0 | 0 | |
15/09/2009 |
11.10
|
73,400 | 11.10 | 11.23 | 10.97 | 0 | 4,810 | 0 | |
14/09/2009 |
11.10
|
64,980 | 11.10 | 11.42 | 11.10 | 0 | 0 | 0 | |
11/09/2009 |
11.10
|
62,800 | 11.17 | 11.23 | 10.97 | 0 | 1,080 | 0 | |
10/09/2009 |
11.04
|
24,890 | 11.17 | 11.42 | 11.04 | 0 | 0 | 0 | |
09/09/2009 |
11.29
|
41,430 | 11.55 | 11.55 | 10.91 | 2,000 | 0 | 0 | |
08/09/2009 |
11.29
|
112,600 | 10.78 | 11.29 | 10.78 | 0 | 11,310 | 0 | |
07/09/2009 |
10.78
|
56,360 | 10.65 | 10.84 | 10.59 | 5,000 | 4,400 | 0 | |
04/09/2009 |
11.04
|
75,460 | 11.55 | 11.55 | 11.04 | 0 | 0 | 0 | |
03/09/2009 |
11.23
|
64,030 | 11.23 | 11.61 | 11.23 | 2,350 | 1,000 | 0 | |
02/09/2009 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
01/09/2009 |
11.68
|
51,280 | 11.94 | 12.19 | 11.68 | 0 | 0 | 0 | |
31/08/2009 |
12.00
|
77,190 | 11.87 | 12.00 | 11.61 | 4,000 | 0 | 0 | |
28/08/2009 |
11.49
|
102,890 | 11.17 | 11.49 | 11.10 | 0 | 0 | 0 | |
27/08/2009 |
10.97
|
45,550 | 10.91 | 10.97 | 10.84 | 0 | 0 | 0 | |
26/08/2009 |
10.78
|
26,560 | 10.91 | 11.04 | 10.78 | 0 | 0 | 0 | |
25/08/2009 |
10.78
|
54,720 | 10.78 | 10.84 | 10.65 | 7,000 | 0 | 0 | |
24/08/2009 |
10.78
|
48,380 | 10.78 | 10.91 | 10.78 | 0 | 5,000 | 0 | |
21/08/2009 |
11.04
|
24,310 | 11.23 | 11.36 | 10.97 | 0 | 5,500 | 0 | |
20/08/2009 |
11.17
|
34,180 | 11.36 | 11.36 | 11.10 | 0 | 2,000 | 0 | |
19/08/2009 |
11.17
|
27,850 | 11.10 | 11.17 | 10.84 | 0 | 0 | 0 | |
18/08/2009 |
10.84
|
6,790 | 10.59 | 10.84 | 10.59 | 0 | 0 | 0 | |
17/08/2009 |
10.84
|
19,230 | 10.78 | 11.04 | 10.78 | 0 | 0 | 0 | |
14/08/2009 |
11.04
|
6,660 | 11.04 | 11.04 | 10.91 | 0 | 0 | 0 | |
13/08/2009 |
11.04
|
33,080 | 10.91 | 11.17 | 10.91 | 0 | 3,620 | 0 | |
12/08/2009 |
11.04
|
69,920 | 11.55 | 11.55 | 11.04 | 200 | 300 | 0 | |
11/08/2009 |
11.55
|
40,610 | 11.55 | 11.74 | 11.55 | 0 | 0 | 0 | |
10/08/2009 |
11.55
|
32,650 | 10.91 | 11.74 | 10.91 | 200 | 0 | 0 | |
07/08/2009 |
11.36
|
57,740 | 11.23 | 11.36 | 10.91 | 600 | 0 | 0 | |
06/08/2009 |
10.84
|
75,680 | 10.84 | 10.84 | 10.78 | 0 | 0 | 0 | |
05/08/2009 |
10.33
|
12,240 | 10.20 | 10.52 | 10.20 | 0 | 0 | 0 | |
04/08/2009 |
10.20
|
17,750 | 10.52 | 10.59 | 10.20 | 0 | 0 | 0 | |
03/08/2009 |
10.20
|
20,650 | 10.46 | 10.46 | 10.20 | 0 | 0 | 0 | |
31/07/2009 |
10.33
|
23,580 | 10.27 | 10.59 | 10.27 | 0 | 0 | 0 | |
30/07/2009 |
10.33
|
6,920 | 10.14 | 10.33 | 10.14 | 0 | 0 | 0 | |
29/07/2009 |
10.40
|
18,140 | 10.27 | 10.72 | 10.14 | 0 | 0 | 0 | |
28/07/2009 |
10.52
|
24,400 | 10.52 | 10.52 | 10.33 | 0 | 0 | 0 | |
27/07/2009 |
10.84
|
51,180 | 11.10 | 11.10 | 10.78 | 0 | 0 | 0 | |
24/07/2009 |
10.59
|
13,890 | 10.59 | 10.59 | 10.59 | 300 | 0 | 0 | |
23/07/2009 |
10.14
|
19,710 | 9.63 | 10.14 | 9.63 | 0 | 0 | 0 | |
22/07/2009 |
9.95
|
29,530 | 10.27 | 10.27 | 9.95 | 1,400 | 0 | 0 | |
21/07/2009 |
9.95
|
36,440 | 10.14 | 10.46 | 9.95 | 0 | 0 | 0 | |
20/07/2009 |
10.46
|
12,590 | 10.46 | 10.52 | 10.46 | 0 | 0 | 0 | |
17/07/2009 |
10.97
|
19,900 | 11.23 | 11.23 | 10.97 | 0 | 0 | 0 | |
16/07/2009 |
11.55
|
16,750 | 11.81 | 11.81 | 11.42 | 0 | 0 | 0 | |
15/07/2009: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
15/07/2009 |
11.42
|
36,500 | 11.17 | 11.61 | 11.17 | 0 | 0 | 0 | |
14/07/2009 |
11.35
|
63,430 | 11.93 | 12.03 | 11.35 | 0 | 0 | 0 | |
13/07/2009 |
11.93
|
97,520 | 12.46 | 12.46 | 11.88 | 56,500 | 0 | 0 | |
10/07/2009 |
11.93
|
67,730 | 11.88 | 12.12 | 11.59 | 100 | 0 | 0 | |
09/07/2009 |
12.17
|
72,160 | 12.27 | 12.70 | 12.12 | 4,000 | 0 | 0 | |
08/07/2009 |
12.75
|
178,150 | 13.23 | 13.23 | 12.75 | 12,580 | 2,000 | 0 | |
07/07/2009 |
12.89
|
163,730 | 12.89 | 12.89 | 12.75 | 0 | 0 | 0 | |
06/07/2009 |
12.32
|
3,990 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
03/07/2009 |
11.74
|
37,160 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |