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) |
1.10 | 1.42% | 33,100 | -300 | -0.0 |
75.60
78.80
78.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.38% | 59,000 | -4,000 | -0.3 |
75
79.50
78.30
|
3 tháng
(2024-06-20) |
-2.70 | -3.33% | 145,900 | -2,390 | -0.2 |
75
85.30
78.30
|
6 tháng
(2024-03-22) |
-1.59 | -1.99% | 261,400 | 29,178 | 2.4 |
75
85.30
78.30
|
12 tháng
(2023-09-25) |
-3.63 | -4.43% | 595,600 | 146,268 | 12.4 |
72.88
85.30
78.30
|
24 tháng
(2022-09-29) |
-12.94 | -14.18% | 1,213,900 | 389,907 | 37.7 |
72.88
91.24
78.30
|
36 tháng
(2021-10-04) |
-4.90 | -5.89% | 3,778,500 | 1,337,808 | 150.3 |
72.88
94.38
78.30
|
60 tháng
(2019-10-15) |
32.22 | 69.94% | 8,800,160 | 798,098 | 122.0 |
38.69
94.38
78.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2009 |
8.72
|
2,420 | 8.88 | 8.88 | 8.49 | 0 | 0 | 0 | |
12/11/2009 |
8.88
|
10,670 | 8.72 | 8.88 | 8.72 | 0 | 0 | 0 | |
11/11/2009 |
8.72
|
12,360 | 8.65 | 8.72 | 8.57 | 0 | 0 | 0 | |
10/11/2009 |
8.65
|
18,100 | 9.03 | 9.03 | 8.65 | 0 | 0 | 0 | |
09/11/2009 |
9.03
|
5,670 | 9.03 | 9.03 | 8.65 | 1,000 | 0 | 0 | |
06/11/2009 |
9.03
|
4,460 | 8.95 | 9.18 | 8.95 | 1,000 | 0 | 0 | |
05/11/2009 |
8.95
|
10,810 | 8.57 | 8.95 | 8.72 | 0 | 0 | 0 | |
04/11/2009 |
8.57
|
20,300 | 8.57 | 8.57 | 8.26 | 1,000 | 0 | 0 | |
03/11/2009 |
8.57
|
6,200 | 8.80 | 9.11 | 8.49 | 0 | 0 | 0 | |
02/11/2009 |
8.80
|
26,470 | 9.18 | 9.18 | 8.80 | 0 | 0 | 0 | |
30/10/2009 |
9.18
|
19,170 | 8.95 | 9.33 | 9.03 | 0 | 0 | 0 | |
29/10/2009 |
8.95
|
28,670 | 9.11 | 9.11 | 8.72 | 500 | 0 | 0 | |
28/10/2009 |
9.11
|
19,220 | 9.03 | 9.26 | 9.11 | 0 | 0 | 0 | |
27/10/2009 |
9.03
|
39,260 | 9.18 | 9.18 | 8.88 | 0 | 0 | 0 | |
26/10/2009 |
9.18
|
17,030 | 9.41 | 9.41 | 9.11 | 0 | 100 | 0 | |
23/10/2009 |
9.41
|
17,450 | 9.64 | 9.64 | 9.41 | 700 | 0 | 0 | |
22/10/2009 |
9.64
|
37,160 | 9.56 | 9.72 | 9.56 | 0 | 0 | 0 | |
21/10/2009 |
9.56
|
22,600 | 9.79 | 9.79 | 9.56 | 0 | 0 | 0 | |
20/10/2009 |
9.79
|
22,280 | 9.56 | 9.79 | 9.64 | 0 | 0 | 0 | |
19/10/2009 |
9.56
|
38,960 | 9.79 | 9.79 | 9.33 | 20,000 | 920 | 0 | |
16/10/2009: Cổ tức tiền mặt tỉ lệ: 16% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
16/10/2009 |
9.79
|
28,390 | 9.72 | 10.10 | 9.64 | 0 | 0 | 0 | |
15/10/2009 |
9.72
|
111,420 | 9.66 | 9.96 | 9.72 | 0 | 0 | 0 | |
14/10/2009 |
9.66
|
111,760 | 9.60 | 9.66 | 9.48 | 68,100 | 0 | 0 | |
13/10/2009 |
9.60
|
60,600 | 9.84 | 9.84 | 9.54 | 20,000 | 0 | 0 | |
12/10/2009 |
9.84
|
85,110 | 9.72 | 10.08 | 9.84 | 40 | 0 | 0 | |
09/10/2009 |
9.72
|
163,310 | 9.30 | 9.72 | 9.60 | 0 | 0 | 0 | |
08/10/2009 |
9.30
|
19,500 | 9.24 | 9.36 | 9.24 | 0 | 0 | 0 | |
07/10/2009 |
9.24
|
19,970 | 9.12 | 9.36 | 9.18 | 0 | 0 | 0 | |
06/10/2009 |
9.12
|
36,660 | 9.12 | 9.48 | 8.70 | 0 | 0 | 0 | |
05/10/2009 |
9.12
|
8,860 | 9.00 | 9.36 | 9.00 | 0 | 0 | 0 | |
02/10/2009 |
9.00
|
56,360 | 9.42 | 9.42 | 9.00 | 0 | 0 | 0 | |
01/10/2009 |
9.42
|
56,070 | 9.60 | 9.60 | 9.36 | 30,000 | 500 | 0 | |
30/09/2009 |
9.60
|
24,200 | 9.72 | 9.78 | 9.60 | 0 | 0 | 0 | |
29/09/2009 |
9.72
|
31,550 | 9.66 | 9.72 | 9.66 | 920 | 0 | 0 | |
28/09/2009 |
9.66
|
37,140 | 9.60 | 9.84 | 9.66 | 0 | 0 | 0 | |
25/09/2009 |
9.60
|
81,400 | 9.42 | 9.72 | 9.42 | 0 | 0 | 0 | |
24/09/2009 |
9.42
|
39,470 | 9.42 | 9.54 | 9.42 | 0 | 0 | 0 | |
23/09/2009 |
9.42
|
23,210 | 9.36 | 9.66 | 9.42 | 20 | 0 | 0 | |
22/09/2009 |
9.36
|
31,390 | 9.48 | 9.54 | 9.36 | 0 | 0 | 0 | |
21/09/2009 |
9.48
|
21,700 | 9.42 | 9.48 | 9.36 | 0 | 0 | 0 | |
18/09/2009 |
9.42
|
12,990 | 9.48 | 9.60 | 9.42 | 0 | 0 | 0 | |
17/09/2009 |
9.48
|
42,060 | 9.42 | 9.60 | 9.42 | 13,000 | 0 | 0 | |
16/09/2009 |
9.42
|
69,560 | 9.00 | 9.42 | 9.00 | 0 | 0 | 0 | |
15/09/2009 |
9.00
|
73,020 | 8.82 | 9.00 | 8.82 | 35,000 | 0 | 0 | |
14/09/2009 |
8.82
|
47,360 | 8.76 | 8.82 | 8.76 | 0 | 0 | 0 | |
11/09/2009 |
8.76
|
98,300 | 8.58 | 8.76 | 8.58 | 55,000 | 4,600 | 0 | |
10/09/2009 |
8.58
|
13,290 | 8.64 | 8.64 | 8.52 | 0 | 0 | 0 | |
09/09/2009 |
8.64
|
43,890 | 8.64 | 8.70 | 8.64 | 20,000 | 2,000 | 0 | |
08/09/2009 |
8.64
|
50,320 | 8.40 | 8.64 | 8.40 | 0 | 0 | 0 | |
07/09/2009 |
8.40
|
21,380 | 8.34 | 8.40 | 8.16 | 0 | 0 | 0 | |
04/09/2009 |
8.34
|
45,950 | 8.52 | 8.64 | 8.34 | 33,900 | 0 | 0 | |
03/09/2009 |
8.52
|
41,360 | 8.52 | 8.52 | 8.34 | 16,700 | 0 | 0 | |
02/09/2009 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
01/09/2009 |
8.52
|
43,500 | 8.52 | 8.58 | 8.28 | 35,000 | 0 | 0 | |
31/08/2009 |
8.52
|
21,670 | 8.46 | 8.58 | 8.40 | 0 | 0 | 0 | |
28/08/2009 |
8.46
|
31,310 | 8.46 | 8.52 | 8.40 | 0 | 0 | 0 | |
27/08/2009 |
8.46
|
31,560 | 8.28 | 8.52 | 8.16 | 25,480 | 0 | 0 | |
26/08/2009 |
8.28
|
74,860 | 8.40 | 8.52 | 8.28 | 42,320 | 0 | 0 | |
25/08/2009 |
8.40
|
54,010 | 8.16 | 8.52 | 8.10 | 6,600 | 0 | 0 | |
24/08/2009 |
8.16
|
49,880 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 | |
21/08/2009 |
8.10
|
57,390 | 8.10 | 8.22 | 8.10 | 0 | 0 | 0 | |
20/08/2009 |
8.10
|
32,790 | 8.10 | 8.10 | 7.92 | 0 | 0 | 0 | |
19/08/2009 |
8.10
|
47,050 | 7.98 | 8.16 | 7.98 | 110 | 0 | 0 | |
18/08/2009 |
7.98
|
13,520 | 8.04 | 8.04 | 7.80 | 0 | 0 | 0 | |
17/08/2009 |
8.04
|
27,490 | 8.10 | 8.16 | 8.04 | 0 | 0 | 0 | |
14/08/2009 |
8.10
|
28,220 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 | |
13/08/2009 |
8.16
|
43,050 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 | |
12/08/2009 |
8.10
|
40,100 | 8.04 | 8.22 | 8.04 | 0 | 0 | 0 | |
11/08/2009 |
8.04
|
78,230 | 7.68 | 8.04 | 7.68 | 0 | 2,000 | 0 | |
10/08/2009 |
7.68
|
33,710 | 7.68 | 7.74 | 7.62 | 0 | 0 | 0 | |
07/08/2009 |
7.68
|
16,150 | 7.62 | 7.68 | 7.50 | 0 | 0 | 0 | |
06/08/2009 |
7.62
|
8,760 | 7.62 | 7.74 | 7.62 | 0 | 0 | 0 | |
05/08/2009 |
7.62
|
9,630 | 7.50 | 7.68 | 7.44 | 0 | 0 | 0 | |
04/08/2009 |
7.50
|
16,460 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 | |
03/08/2009 |
7.50
|
19,250 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
31/07/2009 |
7.50
|
24,080 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 | |
30/07/2009 |
7.50
|
14,220 | 7.38 | 7.50 | 7.26 | 0 | 0 | 0 | |
29/07/2009 |
7.38
|
15,310 | 7.50 | 7.68 | 7.38 | 0 | 0 | 0 | |
28/07/2009 |
7.50
|
5,820 | 7.74 | 7.74 | 7.50 | 0 | 0 | 0 | |
27/07/2009 |
7.74
|
31,300 | 7.74 | 7.92 | 7.74 | 0 | 0 | 0 | |
24/07/2009 |
7.74
|
35,650 | 7.38 | 7.74 | 7.68 | 0 | 0 | 0 | |
23/07/2009 |
7.38
|
21,060 | 7.32 | 7.38 | 7.20 | 0 | 0 | 0 | |
22/07/2009 |
7.32
|
15,840 | 7.32 | 7.44 | 7.32 | 0 | 0 | 0 | |
21/07/2009 |
7.32
|
30,640 | 7.14 | 7.32 | 7.14 | 0 | 0 | 0 | |
20/07/2009 |
7.14
|
42,360 | 7.44 | 7.44 | 7.08 | 0 | 0 | 0 | |
17/07/2009 |
7.44
|
7,450 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 | |
16/07/2009 |
7.50
|
12,920 | 7.44 | 7.56 | 7.44 | 100 | 0 | 0 | |
15/07/2009 |
7.44
|
14,050 | 7.26 | 7.56 | 7.26 | 0 | 0 | 0 | |
14/07/2009 |
7.26
|
59,800 | 7.44 | 7.44 | 7.20 | 0 | 0 | 0 | |
13/07/2009 |
7.44
|
23,410 | 7.80 | 7.80 | 7.44 | 0 | 0 | 0 | |
10/07/2009 |
7.80
|
17,730 | 7.86 | 7.86 | 7.50 | 0 | 0 | 0 | |
09/07/2009 |
7.86
|
49,890 | 7.62 | 7.92 | 7.68 | 0 | 0 | 0 | |
08/07/2009 |
7.62
|
45,150 | 7.50 | 7.68 | 7.32 | 0 | 0 | 0 | |
07/07/2009 |
7.50
|
15,710 | 7.38 | 7.62 | 7.20 | 0 | 0 | 0 | |
06/07/2009 |
7.38
|
29,130 | 7.08 | 7.38 | 7.20 | 2,000 | 0 | 0 | |
03/07/2009 |
7.08
|
10,040 | 7.08 | 7.20 | 6.90 | 0 | 0 | 0 | |
02/07/2009 |
7.08
|
19,670 | 7.26 | 7.32 | 6.96 | 400 | 0 | 0 | |
01/07/2009 |
7.26
|
53,510 | 7.62 | 7.62 | 7.26 | 0 | 0 | 0 | |
30/06/2009 |
7.62
|
31,920 | 7.80 | 7.80 | 7.62 | 0 | 0 | 0 | |
29/06/2009 |
7.80
|
8,640 | 7.80 | 8.04 | 7.80 | 0 | 0 | 0 |