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) |
0.10 | 5.56% | 20,400 | 0 | 0 |
1.70
2
1.90
|
2 tháng
(2024-07-22) |
-0.10 | -5% | 112,800 | -50,000 | -0.1 |
1.70
2.10
1.90
|
3 tháng
(2024-06-21) |
-0.30 | -13.64% | 191,400 | -50,000 | -0.1 |
1.70
2.20
1.90
|
6 tháng
(2024-03-29) |
0.30 | 18.75% | 1,028,300 | -50,000 | -0.1 |
1.60
2.20
1.90
|
12 tháng
(2023-09-29) |
-0.30 | -13.64% | 1,519,400 | -55,000 | -0.1 |
1.60
2.20
1.90
|
24 tháng
(2022-09-30) |
-1.20 | -38.71% | 3,208,732 | -59,100 | -0.1 |
1.60
3.60
1.90
|
36 tháng
(2021-10-05) |
-1.30 | -40.63% | 14,056,723 | -61,100 | -0.1 |
1.60
6.50
1.90
|
60 tháng
(2019-10-16) |
-0.70 | -26.92% | 22,836,491 | -272,600 | -0.5 |
1.20
6.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/05/2009 |
7.51
|
30,300 | 6.93 | 7.51 | 6.56 | 0 | 0 | 0 | |
22/05/2009 |
6.93
|
5,900 | 7.31 | 7.31 | 6.87 | 500 | 0 | 0 | |
21/05/2009 |
7.31
|
39,700 | 7.68 | 7.82 | 7.31 | 0 | 0 | 0 | |
20/05/2009 |
7.68
|
16,000 | 7.55 | 8.16 | 7.68 | 0 | 0 | 0 | |
19/05/2009 |
7.55
|
38,800 | 7.27 | 7.72 | 7.31 | 0 | 0 | 0 | |
18/05/2009 |
7.27
|
43,200 | 6.93 | 7.27 | 6.80 | 0 | 0 | 0 | |
15/05/2009 |
6.93
|
26,800 | 6.46 | 6.93 | 6.46 | 0 | 0 | 0 | |
14/05/2009 |
6.46
|
30,600 | 6.66 | 7.10 | 6.29 | 0 | 0 | 0 | |
13/05/2009 |
6.66
|
1,800 | 6.25 | 6.66 | 6.66 | 0 | 0 | 0 | |
12/05/2009 |
6.25
|
14,100 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/05/2009 |
5.85
|
15,600 | 5.47 | 5.85 | 5.81 | 0 | 0 | 0 | |
08/05/2009 |
5.47
|
11,100 | 5.13 | 5.47 | 5.47 | 0 | 0 | 0 | |
07/05/2009 |
5.13
|
500 | 4.83 | 5.13 | 5.13 | 0 | 0 | 0 | |
06/05/2009: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 1/1.26 Giá: 10 (Volume + 126%, Ratio=1.26) | |||||||||
06/05/2009 |
4.83
|
13,600 | 4.53 | 4.83 | 4.83 | 0 | 0 | 0 | |
05/05/2009 |
4.53
|
12,300 | 4.24 | 4.53 | 4.53 | 0 | 0 | 0 | |
04/05/2009 |
4.24
|
3,000 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 | |
29/04/2009 |
4.04
|
9,700 | 4.12 | 4.12 | 3.78 | 0 | 0 | 0 | |
28/04/2009 |
4.12
|
1,300 | 4.36 | 4.36 | 3.90 | 0 | 0 | 0 | |
27/04/2009 |
4.36
|
2,000 | 4.07 | 4.36 | 4.14 | 0 | 0 | 0 | |
24/04/2009 |
4.07
|
1,500 | 3.99 | 4.12 | 3.80 | 500 | 0 | 0 | |
23/04/2009 |
3.99
|
3,400 | 3.87 | 4.12 | 3.90 | 0 | 0 | 0 | |
22/04/2009 |
3.87
|
8,400 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 | |
21/04/2009 |
3.68
|
19,900 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 | |
20/04/2009 |
3.90
|
1,000 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 | |
17/04/2009 |
4.19
|
3,000 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 | |
16/04/2009 |
4.48
|
5,400 | 4.60 | 4.72 | 4.36 | 0 | 0 | 0 | |
15/04/2009 |
4.60
|
2,400 | 4.38 | 4.67 | 4.60 | 0 | 0 | 0 | |
14/04/2009 |
4.38
|
2,200 | 4.12 | 4.38 | 4.38 | 0 | 0 | 0 | |
13/04/2009 |
4.12
|
4,200 | 3.87 | 4.12 | 4.12 | 0 | 0 | 0 | |
10/04/2009 |
3.87
|
20,300 | 3.75 | 3.92 | 3.83 | 0 | 0 | 0 | |
09/04/2009 |
3.75
|
3,100 | 3.63 | 3.75 | 3.63 | 0 | 0 | 0 | |
08/04/2009 |
3.63
|
1,200 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 | |
07/04/2009 |
3.78
|
10,600 | 3.58 | 3.78 | 3.63 | 0 | 0 | 0 | |
03/04/2009 |
3.58
|
8,900 | 3.39 | 3.58 | 3.39 | 0 | 0 | 0 | |
02/04/2009 |
3.39
|
2,100 | 3.15 | 3.39 | 3.34 | 0 | 0 | 0 | |
01/04/2009 |
3.15
|
2,300 | 3.15 | 3.24 | 3.15 | 0 | 0 | 0 | |
31/03/2009 |
3.15
|
800 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 | |
30/03/2009 |
3.15
|
3,200 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
27/03/2009 |
3.15
|
4,100 | 3.00 | 3.20 | 3.03 | 0 | 0 | 0 | |
26/03/2009 |
3.00
|
5,300 | 2.81 | 3.00 | 2.91 | 0 | 0 | 0 | |
25/03/2009 |
2.81
|
500 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 | |
24/03/2009 |
2.86
|
4,400 | 2.78 | 2.91 | 2.81 | 0 | 0 | 0 | |
23/03/2009 |
2.78
|
1,600 | 3.10 | 3.10 | 2.78 | 0 | 0 | 0 | |
20/03/2009 |
3.10
|
500 | 3.05 | 3.10 | 2.78 | 0 | 0 | 0 | |
19/03/2009 |
3.05
|
6,800 | 2.93 | 3.05 | 2.93 | 0 | 0 | 0 | |
18/03/2009 |
2.93
|
1,300 | 2.69 | 2.93 | 2.91 | 0 | 0 | 0 | |
17/03/2009 |
2.69
|
1,600 | 2.86 | 3.00 | 2.69 | 0 | 0 | 0 | |
16/03/2009 |
2.86
|
0 | 2.78 | 2.86 | 2.86 | 0 | 0 | 0 | |
13/03/2009 |
2.78
|
1,000 | 2.86 | 2.98 | 2.78 | 0 | 0 | 0 | |
12/03/2009 |
2.86
|
3,000 | 2.71 | 2.88 | 2.86 | 0 | 0 | 0 | |
11/03/2009 |
2.71
|
1,300 | 2.54 | 2.71 | 2.69 | 0 | 0 | 0 | |
10/03/2009 |
2.54
|
100 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
09/03/2009 |
2.54
|
3,100 | 2.78 | 2.78 | 2.52 | 0 | 0 | 0 | |
06/03/2009 |
2.78
|
400 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 | |
05/03/2009 |
2.78
|
0 | 2.91 | 2.78 | 2.78 | 0 | 0 | 0 | |
04/03/2009 |
2.91
|
2,100 | 2.93 | 2.93 | 2.74 | 0 | 0 | 0 | |
03/03/2009 |
2.93
|
1,000 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 | |
02/03/2009 |
3.15
|
600 | 3.00 | 3.20 | 3.15 | 0 | 0 | 0 | |
27/02/2009 |
3.00
|
100 | 2.83 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/02/2009 |
2.83
|
100 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
25/02/2009 |
2.83
|
100 | 2.69 | 2.83 | 2.83 | 0 | 0 | 0 | |
24/02/2009 |
2.69
|
0 | 2.66 | 2.69 | 2.69 | 0 | 0 | 0 | |
23/02/2009 |
2.66
|
1,100 | 2.83 | 2.83 | 2.66 | 0 | 0 | 0 | |
20/02/2009 |
2.83
|
500 | 3.17 | 3.17 | 2.81 | 0 | 0 | 0 | |
19/02/2009 |
3.17
|
400 | 2.98 | 3.17 | 2.91 | 0 | 0 | 0 | |
18/02/2009 |
2.98
|
1,300 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 | |
17/02/2009 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
16/02/2009 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
13/02/2009 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
12/02/2009 |
3.20
|
200 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 | |
11/02/2009 |
3.39
|
100 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 | |
10/02/2009 |
3.63
|
100 | 3.46 | 3.63 | 3.63 | 0 | 0 | 0 | |
09/02/2009 |
3.46
|
300 | 3.34 | 3.46 | 3.46 | 0 | 0 | 0 | |
06/02/2009 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
05/02/2009 |
3.34
|
100 | 3.15 | 3.34 | 3.34 | 0 | 0 | 0 | |
04/02/2009 |
3.15
|
1,300 | 3.37 | 3.37 | 3.15 | 0 | 0 | 0 | |
03/02/2009 |
3.37
|
900 | 3.61 | 3.61 | 3.37 | 0 | 0 | 0 | |
02/02/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/01/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
22/01/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
21/01/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
20/01/2009 |
3.61
|
100 | 3.39 | 3.61 | 3.61 | 0 | 0 | 0 | |
19/01/2009 |
3.39
|
100 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 | |
16/01/2009 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
15/01/2009 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
14/01/2009 |
3.63
|
100 | 3.49 | 3.63 | 3.63 | 0 | 0 | 0 | |
13/01/2009 |
3.49
|
3,000 | 3.58 | 3.63 | 3.49 | 0 | 0 | 0 | |
12/01/2009 |
3.58
|
900 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 | |
09/01/2009 |
3.63
|
1,000 | 3.56 | 3.63 | 3.39 | 0 | 0 | 0 | |
08/01/2009 |
3.56
|
1,200 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 | |
07/01/2009 |
3.61
|
3,400 | 3.58 | 3.68 | 3.61 | 0 | 0 | 0 | |
06/01/2009 |
3.58
|
1,500 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 | |
05/01/2009 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
02/01/2009 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
31/12/2008 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
30/12/2008 |
3.83
|
100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
29/12/2008 |
3.83
|
6,200 | 3.83 | 3.87 | 3.80 | 0 | 0 | 0 | |
26/12/2008 |
3.83
|
300 | 3.73 | 3.83 | 3.80 | 0 | 0 | 0 | |
25/12/2008 |
3.73
|
10,600 | 3.80 | 3.87 | 3.73 | 0 | 0 | 0 | |
24/12/2008 |
3.80
|
1,800 | 3.63 | 3.80 | 3.68 | 0 | 0 | 0 |