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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2009 |
6.75
|
72,670 | 7.01 | 7.24 | 6.66 | 0 | 1,000 | 0 | |
17/06/2009 |
7.01
|
51,080 | 7.35 | 7.35 | 7.01 | 0 | 0 | 0 | |
16/06/2009 |
7.35
|
41,600 | 7.72 | 7.72 | 7.35 | 0 | 5,500 | 0 | |
15/06/2009 |
7.72
|
127,040 | 7.75 | 7.75 | 7.38 | 0 | 5,000 | 0 | |
12/06/2009 |
7.75
|
164,520 | 7.47 | 7.84 | 7.61 | 0 | 0 | 0 | |
11/06/2009 |
7.47
|
213,030 | 7.32 | 7.61 | 6.98 | 0 | 0 | 0 | |
10/06/2009 |
7.32
|
86,610 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 | |
09/06/2009 |
7.70
|
150,730 | 7.61 | 7.90 | 7.24 | 0 | 0 | 0 | |
08/06/2009 |
7.61
|
172,620 | 7.41 | 7.75 | 7.47 | 1,000 | 0 | 0 | |
05/06/2009 |
7.41
|
178,880 | 7.06 | 7.41 | 7.29 | 0 | 0 | 0 | |
04/06/2009 |
7.06
|
109,610 | 6.78 | 7.09 | 6.75 | 0 | 0 | 0 | |
03/06/2009 |
6.78
|
29,760 | 7.09 | 7.09 | 6.75 | 0 | 0 | 0 | |
02/06/2009 |
7.09
|
33,270 | 7.12 | 7.29 | 7.04 | 0 | 0 | 0 | |
01/06/2009 |
7.12
|
24,670 | 6.98 | 7.15 | 6.63 | 0 | 0 | 0 | |
29/05/2009 |
6.98
|
25,630 | 6.86 | 7.04 | 6.55 | 0 | 0 | 0 | |
28/05/2009 |
6.86
|
32,900 | 6.86 | 6.86 | 6.55 | 0 | 0 | 0 | |
27/05/2009 |
6.86
|
22,650 | 7.21 | 7.21 | 6.86 | 0 | 0 | 0 | |
26/05/2009 |
7.21
|
19,110 | 7.27 | 7.27 | 7.04 | 0 | 0 | 0 | |
25/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
25/05/2009 |
7.27
|
20,900 | 6.94 | 7.27 | 7.18 | 0 | 0 | 0 | |
22/05/2009 |
6.94
|
26,160 | 7.28 | 7.28 | 6.94 | 2,000 | 0 | 0 | |
21/05/2009 |
7.28
|
79,390 | 7.05 | 7.28 | 6.71 | 0 | 0 | 0 | |
20/05/2009 |
7.05
|
76,930 | 7.05 | 7.15 | 6.92 | 0 | 0 | 0 | |
19/05/2009 |
7.05
|
102,670 | 7.02 | 7.28 | 7.02 | 0 | 0 | 0 | |
18/05/2009 |
7.02
|
51,600 | 6.89 | 7.05 | 6.89 | 0 | 0 | 0 | |
15/05/2009 |
6.89
|
38,640 | 6.79 | 6.89 | 6.68 | 0 | 0 | 0 | |
14/05/2009 |
6.79
|
2,410 | 6.79 | 6.79 | 6.50 | 0 | 0 | 0 | |
13/05/2009 |
6.79
|
48,430 | 6.79 | 6.81 | 6.79 | 0 | 0 | 0 | |
12/05/2009 |
6.79
|
18,200 | 6.60 | 6.79 | 6.60 | 0 | 0 | 0 | |
11/05/2009 |
6.60
|
85,180 | 6.29 | 6.60 | 6.13 | 0 | 0 | 0 | |
08/05/2009 |
6.29
|
19,740 | 6.50 | 6.50 | 6.27 | 0 | 0 | 0 | |
07/05/2009 |
6.50
|
86,370 | 6.21 | 6.50 | 6.24 | 0 | 0 | 0 | |
06/05/2009 |
6.21
|
27,630 | 6.53 | 6.53 | 6.21 | 0 | 0 | 0 | |
05/05/2009 |
6.53
|
77,690 | 6.47 | 6.66 | 6.47 | 100 | 0 | 0 | |
04/05/2009 |
6.47
|
49,600 | 6.24 | 6.47 | 6.24 | 0 | 0 | 0 | |
29/04/2009 |
6.24
|
22,920 | 6.24 | 6.27 | 5.95 | 0 | 0 | 0 | |
28/04/2009 |
6.24
|
140,020 | 5.95 | 6.24 | 5.77 | 0 | 0 | 0 | |
27/04/2009 |
5.95
|
85,370 | 5.69 | 5.95 | 5.48 | 0 | 0 | 0 | |
24/04/2009 |
5.69
|
63,100 | 5.43 | 5.69 | 5.69 | 0 | 0 | 0 | |
23/04/2009 |
5.43
|
71,500 | 5.19 | 5.43 | 5.35 | 0 | 0 | 0 | |
22/04/2009 |
5.19
|
124,360 | 4.96 | 5.19 | 4.96 | 0 | 0 | 0 | |
21/04/2009 |
4.96
|
70,100 | 4.99 | 4.99 | 4.78 | 0 | 0 | 0 | |
20/04/2009 |
4.99
|
32,400 | 4.96 | 4.99 | 4.93 | 0 | 0 | 0 | |
17/04/2009 |
4.96
|
17,200 | 4.96 | 5.19 | 4.86 | 0 | 0 | 0 | |
16/04/2009 |
4.96
|
12,170 | 5.14 | 5.14 | 4.91 | 0 | 0 | 0 | |
15/04/2009 |
5.14
|
7,220 | 5.35 | 5.35 | 5.12 | 0 | 0 | 0 | |
14/04/2009 |
5.35
|
49,280 | 5.56 | 5.61 | 5.35 | 0 | 0 | 0 | |
13/04/2009 |
5.56
|
114,670 | 5.46 | 5.69 | 5.38 | 0 | 0 | 0 | |
10/04/2009 |
5.46
|
14,240 | 5.25 | 5.48 | 5.25 | 0 | 0 | 0 | |
09/04/2009 |
5.25
|
60,850 | 5.46 | 5.46 | 5.25 | 0 | 0 | 0 | |
08/04/2009 |
5.46
|
42,260 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
07/04/2009 |
5.74
|
49,780 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
03/04/2009 |
5.74
|
11,410 | 5.69 | 5.90 | 5.46 | 0 | 0 | 0 | |
02/04/2009 |
5.69
|
29,730 | 5.59 | 5.80 | 5.33 | 0 | 0 | 0 | |
01/04/2009 |
5.59
|
17,160 | 5.87 | 5.87 | 5.59 | 0 | 0 | 0 | |
31/03/2009 |
5.87
|
47,590 | 5.61 | 5.87 | 5.35 | 0 | 0 | 0 | |
30/03/2009 |
5.61
|
37,000 | 5.59 | 5.61 | 5.38 | 0 | 0 | 0 | |
27/03/2009 |
5.59
|
13,060 | 5.53 | 5.59 | 5.27 | 0 | 0 | 0 | |
26/03/2009 |
5.53
|
3,300 | 5.43 | 5.59 | 5.43 | 0 | 0 | 0 | |
25/03/2009 |
5.43
|
5,930 | 5.22 | 5.43 | 5.33 | 0 | 0 | 0 | |
24/03/2009 |
5.22
|
43,540 | 5.19 | 5.35 | 5.22 | 0 | 0 | 0 | |
23/03/2009 |
5.19
|
23,060 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 | |
20/03/2009 |
5.14
|
38,340 | 5.35 | 5.35 | 5.14 | 0 | 0 | 0 | |
19/03/2009 |
5.35
|
37,580 | 5.27 | 5.48 | 5.04 | 0 | 0 | 0 | |
18/03/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/03/2009 |
5.27
|
30,410 | 5.04 | 5.27 | 5.22 | 0 | 0 | 0 | |
17/03/2009 |
5.04
|
28,290 | 4.81 | 5.04 | 4.86 | 0 | 0 | 0 | |
16/03/2009 |
4.81
|
16,660 | 5.04 | 5.29 | 4.81 | 0 | 0 | 0 | |
13/03/2009 |
5.04
|
44,660 | 4.81 | 5.04 | 4.81 | 0 | 0 | 0 | |
12/03/2009 |
4.81
|
80,100 | 4.59 | 4.81 | 4.56 | 0 | 0 | 0 | |
11/03/2009 |
4.59
|
27,030 | 4.56 | 4.71 | 4.56 | 0 | 0 | 0 | |
10/03/2009 |
4.56
|
9,590 | 4.51 | 4.56 | 4.51 | 0 | 0 | 0 | |
09/03/2009 |
4.51
|
15,260 | 4.51 | 4.54 | 4.51 | 0 | 0 | 0 | |
06/03/2009 |
4.51
|
7,040 | 4.59 | 4.59 | 4.51 | 0 | 0 | 0 | |
05/03/2009 |
4.59
|
34,370 | 4.46 | 4.66 | 4.51 | 0 | 0 | 0 | |
04/03/2009 |
4.46
|
43,450 | 4.26 | 4.46 | 4.26 | 0 | 0 | 0 | |
03/03/2009 |
4.26
|
16,410 | 4.11 | 4.26 | 3.94 | 0 | 0 | 0 | |
02/03/2009 |
4.11
|
9,110 | 3.94 | 4.11 | 3.96 | 0 | 0 | 0 | |
27/02/2009 |
3.94
|
22,660 | 3.84 | 3.96 | 3.71 | 200 | 0 | 0 | |
26/02/2009 |
3.84
|
17,010 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 | |
25/02/2009 |
3.94
|
18,340 | 3.76 | 3.94 | 3.89 | 0 | 0 | 0 | |
24/02/2009 |
3.76
|
106,800 | 3.94 | 3.94 | 3.76 | 0 | 150 | 0 | |
23/02/2009 |
3.94
|
15,900 | 4.14 | 4.14 | 3.94 | 0 | 0 | 0 | |
20/02/2009 |
4.14
|
550 | 4.34 | 4.34 | 4.14 | 0 | 0 | 0 | |
19/02/2009 |
4.34
|
460 | 4.56 | 4.56 | 4.34 | 0 | 0 | 0 | |
18/02/2009 |
4.56
|
1,550 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 | |
17/02/2009 |
4.79
|
150 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/02/2009 |
4.79
|
1,360 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 | |
13/02/2009 |
4.79
|
260 | 4.76 | 4.79 | 4.64 | 0 | 0 | 0 | |
12/02/2009 |
4.76
|
25,650 | 4.99 | 5.21 | 4.76 | 1,200 | 0 | 0 | |
11/02/2009 |
4.99
|
2,700 | 4.99 | 4.99 | 4.76 | 1,000 | 0 | 0 | |
10/02/2009 |
4.99
|
32,520 | 4.76 | 4.99 | 4.56 | 0 | 0 | 0 | |
09/02/2009 |
4.76
|
4,010 | 4.61 | 4.76 | 4.64 | 0 | 0 | 0 | |
06/02/2009 |
4.61
|
1,110 | 4.64 | 4.64 | 4.61 | 100 | 0 | 0 | |
05/02/2009 |
4.64
|
2,240 | 4.59 | 4.64 | 4.36 | 0 | 0 | 0 | |
04/02/2009 |
4.59
|
13,150 | 4.41 | 4.59 | 4.26 | 0 | 0 | 0 | |
03/02/2009 |
4.41
|
3,720 | 4.64 | 4.76 | 4.41 | 0 | 0 | 0 | |
02/02/2009 |
4.64
|
100 | 4.76 | 4.76 | 4.64 | 0 | 0 | 0 | |
23/01/2009 |
4.76
|
240 | 5.01 | 5.14 | 4.76 | 0 | 0 | 0 | |
22/01/2009 |
5.01
|
10 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
21/01/2009 |
5.01
|
490 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
20/01/2009 |
5.01
|
1,010 | 5.14 | 5.14 | 4.89 | 0 | 0 | 0 |