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 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2009 |
11.92
|
10,470 | 11.92 | 12.14 | 11.48 | 0 | 0 | 0 | |
09/11/2009 |
11.92
|
21,450 | 11.81 | 11.92 | 11.26 | 0 | 0 | 0 | |
06/11/2009 |
11.81
|
32,800 | 11.48 | 12.03 | 11.81 | 0 | 300 | 0 | |
05/11/2009 |
11.48
|
10,150 | 10.94 | 11.48 | 11.26 | 0 | 0 | 0 | |
04/11/2009 |
10.94
|
60,040 | 11.37 | 11.59 | 10.80 | 300 | 0 | 0 | |
03/11/2009 |
11.37
|
32,420 | 11.92 | 11.92 | 11.37 | 500 | 0 | 0 | |
02/11/2009 |
11.92
|
21,580 | 12.47 | 12.47 | 11.92 | 0 | 70 | 0 | |
30/10/2009 |
12.47
|
31,310 | 12.25 | 12.69 | 12.25 | 0 | 0 | 0 | |
29/10/2009 |
12.25
|
69,190 | 12.79 | 12.79 | 12.25 | 130 | 0 | 0 | |
28/10/2009 |
12.79
|
76,210 | 13.45 | 13.45 | 12.79 | 0 | 0 | 0 | |
27/10/2009 |
13.45
|
15,430 | 14.11 | 14.11 | 13.45 | 0 | 0 | 0 | |
26/10/2009 |
14.11
|
108,350 | 14.11 | 14.65 | 13.45 | 0 | 200 | 0 | |
23/10/2009 |
14.11
|
187,550 | 13.45 | 14.11 | 13.89 | 0 | 130 | 0 | |
22/10/2009 |
13.45
|
114,170 | 12.90 | 13.45 | 13.45 | 0 | 500 | 0 | |
21/10/2009 |
12.90
|
116,500 | 12.36 | 12.90 | 12.14 | 0 | 0 | 0 | |
20/10/2009 |
12.36
|
46,870 | 12.25 | 12.36 | 11.92 | 0 | 0 | 0 | |
19/10/2009 |
12.25
|
35,120 | 11.81 | 12.25 | 11.70 | 0 | 0 | 0 | |
16/10/2009 |
11.81
|
27,130 | 12.25 | 12.25 | 11.81 | 0 | 0 | 0 | |
15/10/2009 |
12.25
|
25,760 | 12.25 | 12.79 | 12.25 | 0 | 0 | 0 | |
14/10/2009 |
12.25
|
89,070 | 11.70 | 12.25 | 11.92 | 0 | 0 | 0 | |
13/10/2009 |
11.70
|
25,530 | 12.03 | 12.03 | 11.70 | 0 | 0 | 0 | |
12/10/2009 |
12.03
|
20,100 | 12.14 | 12.36 | 11.81 | 0 | 0 | 0 | |
09/10/2009 |
12.14
|
41,760 | 11.92 | 12.36 | 12.03 | 0 | 0 | 0 | |
08/10/2009 |
11.92
|
15,870 | 11.81 | 12.03 | 11.37 | 0 | 0 | 0 | |
07/10/2009 |
11.81
|
11,780 | 11.81 | 12.03 | 11.26 | 0 | 0 | 0 | |
06/10/2009 |
11.81
|
38,070 | 11.26 | 11.81 | 11.70 | 0 | 0 | 0 | |
05/10/2009 |
11.26
|
25,730 | 10.80 | 11.26 | 11.15 | 0 | 0 | 0 | |
02/10/2009 |
10.80
|
27,990 | 11.37 | 11.37 | 10.80 | 0 | 0 | 0 | |
01/10/2009 |
11.37
|
13,280 | 11.81 | 11.81 | 11.37 | 0 | 0 | 0 | |
30/09/2009 |
11.81
|
12,670 | 12.25 | 12.25 | 11.81 | 100 | 0 | 0 | |
29/09/2009 |
12.25
|
13,190 | 12.47 | 12.47 | 12.25 | 1,800 | 0 | 0 | |
28/09/2009 |
12.47
|
44,280 | 12.25 | 12.79 | 12.47 | 0 | 0 | 0 | |
25/09/2009 |
12.25
|
16,400 | 11.81 | 12.25 | 11.48 | 0 | 0 | 0 | |
24/09/2009 |
11.81
|
15,750 | 12.25 | 12.25 | 11.81 | 500 | 4,000 | 0 | |
23/09/2009 |
12.25
|
19,670 | 12.36 | 12.69 | 12.14 | 0 | 0 | 0 | |
22/09/2009 |
12.36
|
27,570 | 12.58 | 12.58 | 12.14 | 0 | 0 | 0 | |
21/09/2009 |
12.58
|
46,960 | 12.79 | 13.12 | 12.58 | 100 | 0 | 0 | |
18/09/2009 |
12.79
|
37,940 | 12.25 | 12.79 | 12.79 | 0 | 0 | 0 | |
17/09/2009 |
12.25
|
70,080 | 11.70 | 12.25 | 12.14 | 0 | 0 | 0 | |
16/09/2009 |
11.70
|
200,370 | 12.25 | 12.79 | 11.70 | 0 | 0 | 0 | |
15/09/2009 |
12.25
|
106,480 | 12.79 | 13.12 | 12.25 | 200 | 0 | 0 | |
14/09/2009 |
12.79
|
154,250 | 13.45 | 14.11 | 12.79 | 30 | 200 | 0 | |
11/09/2009 |
13.45
|
7,330 | 12.90 | 13.45 | 13.45 | 0 | 0 | 0 | |
10/09/2009 |
12.90
|
3,480 | 12.36 | 12.90 | 12.90 | 0 | 0 | 0 | |
09/09/2009 |
12.36
|
2,150 | 11.81 | 12.36 | 12.36 | 0 | 0 | 0 | |
08/09/2009 |
11.81
|
1,660 | 11.26 | 11.81 | 11.81 | 0 | 0 | 0 | |
07/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33) | |||||||||
07/09/2009 |
11.26
|
31,850 | 10.81 | 11.26 | 11.26 | 4,000 | 0 | 0 | |
04/09/2009 |
10.81
|
46,660 | 11.20 | 11.46 | 10.81 | 0 | 0 | 0 | |
03/09/2009 |
11.20
|
41,170 | 11.46 | 11.52 | 11.07 | 500 | 30 | 0 | |
02/09/2009 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
01/09/2009 |
11.46
|
66,430 | 10.94 | 11.46 | 11.46 | 200 | 10 | 0 | |
31/08/2009 |
10.94
|
2,210 | 10.43 | 10.94 | 10.43 | 0 | 0 | 0 | |
28/08/2009 |
10.43
|
4,170 | 9.98 | 10.43 | 10.43 | 0 | 0 | 0 | |
27/08/2009 |
9.98
|
40,110 | 9.52 | 9.98 | 9.85 | 0 | 0 | 0 | |
26/08/2009 |
9.52
|
6,090 | 9.46 | 9.65 | 9.40 | 0 | 1,330 | 0 | |
25/08/2009 |
9.46
|
10,760 | 9.65 | 9.65 | 9.40 | 0 | 0 | 0 | |
24/08/2009 |
9.65
|
20,390 | 9.40 | 9.85 | 9.46 | 0 | 0 | 0 | |
21/08/2009 |
9.40
|
22,900 | 9.52 | 9.65 | 9.40 | 0 | 0 | 0 | |
20/08/2009 |
9.52
|
6,790 | 9.27 | 9.65 | 9.20 | 0 | 0 | 0 | |
19/08/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/08/2009 |
9.27
|
20,540 | 8.88 | 9.27 | 9.01 | 0 | 0 | 0 | |
18/08/2009 |
8.88
|
11,180 | 9.01 | 9.01 | 8.69 | 0 | 0 | 0 | |
17/08/2009 |
9.01
|
14,580 | 9.19 | 9.19 | 9.01 | 0 | 0 | 0 | |
14/08/2009 |
9.19
|
29,350 | 8.82 | 9.19 | 9.07 | 0 | 0 | 0 | |
13/08/2009 |
8.82
|
26,940 | 8.76 | 8.94 | 8.76 | 0 | 2,700 | 0 | |
12/08/2009 |
8.76
|
16,170 | 8.38 | 8.76 | 8.44 | 0 | 270 | 0 | |
11/08/2009 |
8.38
|
7,580 | 8.01 | 8.38 | 8.13 | 0 | 0 | 0 | |
10/08/2009 |
8.01
|
5,780 | 7.82 | 8.01 | 7.82 | 0 | 0 | 0 | |
07/08/2009 |
7.82
|
3,170 | 7.88 | 7.88 | 7.69 | 0 | 0 | 0 | |
06/08/2009 |
7.88
|
2,300 | 7.82 | 7.88 | 7.88 | 0 | 0 | 0 | |
05/08/2009 |
7.82
|
360 | 7.88 | 7.88 | 7.76 | 0 | 0 | 0 | |
04/08/2009 |
7.88
|
1,850 | 7.57 | 7.88 | 7.63 | 0 | 0 | 0 | |
03/08/2009 |
7.57
|
1,650 | 7.51 | 7.76 | 7.51 | 0 | 0 | 0 | |
31/07/2009 |
7.51
|
1,210 | 7.26 | 7.51 | 7.26 | 0 | 0 | 0 | |
30/07/2009 |
7.26
|
3,910 | 7.26 | 7.57 | 7.26 | 0 | 0 | 0 | |
29/07/2009 |
7.26
|
1,010 | 7.57 | 7.57 | 7.26 | 0 | 0 | 0 | |
28/07/2009 |
7.57
|
3,810 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 | |
27/07/2009 |
7.94
|
8,580 | 7.88 | 8.19 | 7.94 | 0 | 0 | 0 | |
24/07/2009 |
7.88
|
8,810 | 7.51 | 7.88 | 7.88 | 0 | 0 | 0 | |
23/07/2009 |
7.51
|
3,000 | 7.51 | 7.51 | 7.26 | 20 | 0 | 0 | |
22/07/2009 |
7.51
|
3,600 | 7.38 | 7.51 | 7.13 | 0 | 0 | 0 | |
21/07/2009 |
7.38
|
5,220 | 7.19 | 7.38 | 6.88 | 0 | 0 | 0 | |
20/07/2009 |
7.19
|
560 | 6.88 | 7.19 | 6.75 | 0 | 0 | 0 | |
17/07/2009 |
6.88
|
2,400 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
16/07/2009 |
6.88
|
4,690 | 6.57 | 6.88 | 6.88 | 0 | 0 | 0 | |
15/07/2009 |
6.57
|
1,500 | 6.63 | 6.94 | 6.57 | 0 | 0 | 0 | |
14/07/2009 |
6.63
|
1,500 | 6.94 | 6.94 | 6.63 | 0 | 0 | 0 | |
13/07/2009 |
6.94
|
460 | 7.26 | 7.32 | 6.94 | 0 | 0 | 0 | |
10/07/2009 |
7.26
|
580 | 7.38 | 7.38 | 7.07 | 0 | 0 | 0 | |
09/07/2009 |
7.38
|
30 | 7.32 | 7.51 | 7.38 | 0 | 20 | 0 | |
08/07/2009 |
7.32
|
930 | 7.26 | 7.32 | 6.94 | 0 | 0 | 0 | |
07/07/2009 |
7.26
|
5,120 | 6.94 | 7.26 | 6.94 | 0 | 0 | 0 | |
06/07/2009 |
6.94
|
1,540 | 6.63 | 6.94 | 6.69 | 0 | 0 | 0 | |
03/07/2009 |
6.63
|
6,880 | 6.88 | 6.88 | 6.57 | 0 | 0 | 0 | |
02/07/2009 |
6.88
|
8,280 | 7.19 | 7.19 | 6.88 | 0 | 0 | 0 | |
01/07/2009 |
7.19
|
6,430 | 7.57 | 7.57 | 7.19 | 0 | 0 | 0 | |
30/06/2009 |
7.57
|
2,780 | 7.51 | 7.57 | 7.26 | 0 | 0 | 0 | |
29/06/2009 |
7.51
|
3,710 | 7.88 | 8.01 | 7.51 | 0 | 0 | 0 | |
26/06/2009 |
7.88
|
3,560 | 7.88 | 7.88 | 7.57 | 0 | 0 | 0 | |
25/06/2009 |
7.88
|
8,860 | 7.88 | 7.88 | 7.51 | 0 | 0 | 0 | |
24/06/2009 |
7.88
|
4,000 | 7.51 | 7.88 | 7.26 | 0 | 0 | 0 |