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) |
-0.28 | -2.81% | 1,052,900 | 0 | 0 |
9.56
9.97
9.68
|
2 tháng
(2024-07-22) |
-0.26 | -2.62% | 2,245,700 | 0 | 0 |
9.56
9.97
9.68
|
3 tháng
(2024-06-21) |
-0.77 | -7.37% | 6,757,800 | -5,596 | -0.1 |
9.56
11.15
9.68
|
6 tháng
(2024-03-25) |
0.44 | 4.76% | 15,381,400 | -15,198 | -0.1 |
8.90
11.15
9.68
|
12 tháng
(2023-09-25) |
0.82 | 9.31% | 23,135,600 | -292,999 | -2.8 |
8.14
11.15
9.68
|
24 tháng
(2022-09-30) |
1.76 | 22.27% | 54,167,900 | -578,905 | -7.2 |
5.44
11.15
9.68
|
36 tháng
(2021-10-05) |
3.50 | 56.58% | 175,649,600 | -1,737,835 | -26.4 |
5.44
20.59
9.68
|
60 tháng
(2019-10-16) |
4.81 | 98.95% | 216,170,350 | -11,350,937 | -91.2 |
4.29
20.59
9.68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
2.52
|
47,960 | 2.44 | 2.52 | 2.41 | 0 | 0 | 0 | |
01/07/2009 |
2.44
|
80,650 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 | |
30/06/2009 |
2.57
|
69,310 | 2.70 | 2.75 | 2.57 | 0 | 0 | 0 | |
29/06/2009 |
2.70
|
37,680 | 2.73 | 2.81 | 2.62 | 0 | 0 | 0 | |
26/06/2009 |
2.73
|
40,990 | 2.78 | 2.81 | 2.68 | 0 | 0 | 0 | |
25/06/2009 |
2.78
|
57,400 | 2.92 | 2.96 | 2.78 | 0 | 0 | 0 | |
24/06/2009 |
2.92
|
202,280 | 2.84 | 2.97 | 2.71 | 0 | 0 | 0 | |
23/06/2009 |
2.84
|
8,870 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 | |
22/06/2009 |
2.99
|
59,550 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 | |
19/06/2009 |
3.13
|
97,890 | 3.28 | 3.40 | 3.12 | 0 | 0 | 0 | |
18/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
18/06/2009 |
3.28
|
183,720 | 3.13 | 3.28 | 3.08 | 500 | 0 | 0 | |
17/06/2009 |
3.13
|
289,300 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 | |
16/06/2009 |
3.29
|
63,950 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 | |
15/06/2009 |
3.45
|
331,960 | 3.60 | 3.63 | 3.43 | 300 | 0 | 0 | |
12/06/2009 |
3.60
|
55,310 | 3.44 | 3.60 | 3.60 | 0 | 0 | 0 | |
11/06/2009 |
3.44
|
55,730 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/06/2009 |
3.28
|
449,860 | 3.44 | 3.48 | 3.28 | 3,000 | 2,700 | 0 | |
09/06/2009 |
3.44
|
302,170 | 3.28 | 3.44 | 3.35 | 10,000 | 5,320 | 0 | |
08/06/2009 |
3.28
|
22,780 | 3.13 | 3.28 | 3.28 | 0 | 0 | 0 | |
05/06/2009 |
3.13
|
32,150 | 2.98 | 3.13 | 3.13 | 0 | 0 | 0 | |
04/06/2009 |
2.98
|
42,820 | 2.85 | 2.98 | 2.98 | 0 | 0 | 0 | |
03/06/2009 |
2.85
|
303,110 | 2.72 | 2.85 | 2.81 | 0 | 6,000 | 0 | |
02/06/2009 |
2.72
|
293,110 | 2.60 | 2.72 | 2.72 | 500 | 0 | 0 | |
01/06/2009 |
2.60
|
300,460 | 2.48 | 2.60 | 2.45 | 0 | 0 | 0 | |
29/05/2009 |
2.48
|
187,430 | 2.54 | 2.54 | 2.42 | 2,100 | 0 | 0 | |
28/05/2009 |
2.54
|
434,680 | 2.42 | 2.54 | 2.54 | 10,000 | 0 | 0 | |
27/05/2009 |
2.42
|
314,060 | 2.32 | 2.42 | 2.32 | 0 | 0 | 0 | |
26/05/2009 |
2.32
|
159,390 | 2.32 | 2.37 | 2.29 | 0 | 0 | 0 | |
25/05/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/05/2009 |
2.32
|
254,820 | 2.21 | 2.32 | 2.29 | 0 | 500 | 0 | |
22/05/2009 |
2.21
|
170,370 | 2.32 | 2.32 | 2.21 | 1,860 | 0 | 0 | |
21/05/2009 |
2.32
|
357,990 | 2.32 | 2.42 | 2.29 | 0 | 0 | 0 | |
20/05/2009 |
2.32
|
574,950 | 2.22 | 2.32 | 2.26 | 4,100 | 2,000 | 0 | |
19/05/2009 |
2.22
|
41,500 | 2.12 | 2.22 | 2.22 | 0 | 0 | 0 | |
18/05/2009 |
2.12
|
102,850 | 2.03 | 2.12 | 2.12 | 0 | 1,900 | 0 | |
15/05/2009 |
2.03
|
29,500 | 1.94 | 2.03 | 2.03 | 0 | 0 | 0 | |
14/05/2009 |
1.94
|
114,930 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 | |
13/05/2009 |
1.85
|
237,540 | 1.77 | 1.85 | 1.81 | 3,000 | 0 | 0 | |
12/05/2009 |
1.77
|
70,950 | 1.73 | 1.77 | 1.72 | 0 | 0 | 0 | |
11/05/2009 |
1.73
|
149,420 | 1.73 | 1.77 | 1.72 | 3,600 | 0 | 0 | |
08/05/2009 |
1.73
|
50,380 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 | |
07/05/2009 |
1.74
|
41,300 | 1.72 | 1.77 | 1.74 | 0 | 0 | 0 | |
06/05/2009 |
1.72
|
102,380 | 1.76 | 1.77 | 1.70 | 100 | 2,000 | 0 | |
05/05/2009 |
1.76
|
279,110 | 1.72 | 1.80 | 1.76 | 0 | 0 | 0 | |
04/05/2009 |
1.72
|
224,110 | 1.64 | 1.72 | 1.65 | 0 | 0 | 0 | |
29/04/2009 |
1.64
|
51,970 | 1.61 | 1.64 | 1.60 | 0 | 0 | 0 | |
28/04/2009 |
1.61
|
41,580 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 | |
27/04/2009 |
1.64
|
45,970 | 1.61 | 1.65 | 1.61 | 2,000 | 0 | 0 | |
24/04/2009 |
1.61
|
18,230 | 1.61 | 1.63 | 1.60 | 0 | 0 | 0 | |
23/04/2009 |
1.61
|
38,910 | 1.68 | 1.68 | 1.61 | 0 | 0 | 0 | |
22/04/2009 |
1.68
|
55,890 | 1.63 | 1.69 | 1.64 | 0 | 0 | 0 | |
21/04/2009 |
1.63
|
115,810 | 1.55 | 1.63 | 1.47 | 0 | 0 | 0 | |
20/04/2009 |
1.55
|
51,940 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 | |
17/04/2009 |
1.63
|
88,590 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 | |
16/04/2009 |
1.65
|
82,410 | 1.67 | 1.67 | 1.61 | 0 | 0 | 0 | |
15/04/2009 |
1.67
|
85,590 | 1.74 | 1.74 | 1.67 | 870 | 0 | 0 | |
14/04/2009 |
1.74
|
71,190 | 1.76 | 1.77 | 1.69 | 0 | 0 | 0 | |
13/04/2009 |
1.76
|
206,700 | 1.68 | 1.76 | 1.74 | 280 | 0 | 0 | |
10/04/2009 |
1.68
|
98,720 | 1.60 | 1.68 | 1.67 | 0 | 0 | 0 | |
09/04/2009 |
1.60
|
38,250 | 1.63 | 1.68 | 1.58 | 100 | 0 | 0 | |
08/04/2009 |
1.63
|
142,700 | 1.70 | 1.74 | 1.63 | 0 | 2,400 | 0 | |
07/04/2009 |
1.70
|
122,350 | 1.63 | 1.70 | 1.67 | 0 | 0 | 0 | |
03/04/2009 |
1.63
|
152,720 | 1.56 | 1.63 | 1.59 | 0 | 0 | 0 | |
02/04/2009 |
1.56
|
117,560 | 1.52 | 1.59 | 1.54 | 0 | 0 | 0 | |
01/04/2009 |
1.52
|
63,250 | 1.46 | 1.52 | 1.49 | 0 | 0 | 0 | |
31/03/2009 |
1.46
|
16,940 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 | |
30/03/2009 |
1.47
|
42,020 | 1.50 | 1.50 | 1.45 | 0 | 0 | 0 | |
27/03/2009 |
1.50
|
34,670 | 1.51 | 1.54 | 1.50 | 0 | 0 | 0 | |
26/03/2009 |
1.51
|
30,610 | 1.50 | 1.51 | 1.49 | 0 | 0 | 0 | |
25/03/2009 |
1.50
|
31,400 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 | |
24/03/2009 |
1.52
|
34,410 | 1.47 | 1.54 | 1.50 | 0 | 0 | 0 | |
23/03/2009 |
1.47
|
36,400 | 1.47 | 1.52 | 1.45 | 0 | 0 | 0 | |
20/03/2009 |
1.47
|
11,460 | 1.47 | 1.50 | 1.45 | 0 | 0 | 0 | |
19/03/2009 |
1.47
|
53,010 | 1.54 | 1.55 | 1.47 | 0 | 0 | 0 | |
18/03/2009 |
1.54
|
96,590 | 1.47 | 1.54 | 1.51 | 0 | 0 | 0 | |
17/03/2009 |
1.47
|
94,020 | 1.42 | 1.49 | 1.45 | 0 | 0 | 0 | |
16/03/2009 |
1.42
|
19,200 | 1.39 | 1.42 | 1.39 | 0 | 0 | 0 | |
13/03/2009 |
1.39
|
18,940 | 1.39 | 1.41 | 1.39 | 0 | 0 | 0 | |
12/03/2009 |
1.39
|
24,900 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 | |
11/03/2009 |
1.43
|
47,900 | 1.39 | 1.46 | 1.42 | 0 | 0 | 0 | |
10/03/2009 |
1.39
|
34,990 | 1.38 | 1.41 | 1.38 | 0 | 0 | 0 | |
09/03/2009 |
1.38
|
31,820 | 1.38 | 1.39 | 1.38 | 0 | 0 | 0 | |
06/03/2009 |
1.38
|
21,140 | 1.38 | 1.38 | 1.37 | 0 | 0 | 0 | |
05/03/2009 |
1.38
|
24,090 | 1.37 | 1.39 | 1.38 | 0 | 0 | 0 | |
04/03/2009 |
1.37
|
35,010 | 1.36 | 1.38 | 1.37 | 0 | 0 | 0 | |
03/03/2009 |
1.36
|
47,750 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 | |
02/03/2009 |
1.37
|
14,810 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 | |
27/02/2009 |
1.37
|
14,500 | 1.36 | 1.38 | 1.36 | 0 | 0 | 0 | |
26/02/2009 |
1.36
|
34,010 | 1.38 | 1.38 | 1.34 | 0 | 2,000 | 0 | |
25/02/2009 |
1.38
|
64,280 | 1.34 | 1.38 | 1.33 | 0 | 0 | 0 | |
24/02/2009 |
1.34
|
24,040 | 1.34 | 1.36 | 1.33 | 0 | 0 | 0 | |
23/02/2009 |
1.34
|
11,300 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 | |
20/02/2009 |
1.36
|
28,960 | 1.34 | 1.36 | 1.34 | 2,000 | 0 | 0 | |
19/02/2009 |
1.34
|
24,750 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 | |
18/02/2009 |
1.34
|
35,360 | 1.34 | 1.36 | 1.33 | 0 | 0 | 0 | |
17/02/2009 |
1.34
|
23,200 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 | |
16/02/2009 |
1.37
|
59,010 | 1.32 | 1.37 | 1.34 | 0 | 0 | 0 | |
13/02/2009 |
1.32
|
47,400 | 1.32 | 1.32 | 1.30 | 0 | 33,500 | 0 | |
12/02/2009 |
1.32
|
39,300 | 1.33 | 1.34 | 1.32 | 1,000 | 6,500 | 0 | |
11/02/2009 |
1.33
|
17,410 | 1.32 | 1.33 | 1.30 | 0 | 200 | 0 | |
10/02/2009 |
1.32
|
17,620 | 1.34 | 1.34 | 1.32 | 0 | 0 | 0 |