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) |
-0.60 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2009 |
12.69
|
1,980 | 13.34 | 13.34 | 12.69 | 230 | 0 | 0 | |
19/06/2009 |
13.34
|
10,380 | 13.99 | 13.99 | 13.34 | 0 | 100 | 0 | |
18/06/2009 |
13.99
|
31,490 | 14.63 | 15.15 | 13.99 | 300 | 0 | 0 | |
17/06/2009 |
14.63
|
24,820 | 15.28 | 15.28 | 14.63 | 60 | 500 | 0 | |
16/06/2009 |
15.28
|
43,400 | 15.02 | 15.54 | 14.63 | 1,200 | 180 | 0 | |
15/06/2009 |
15.02
|
47,410 | 14.38 | 15.02 | 13.73 | 0 | 0 | 0 | |
12/06/2009 |
14.38
|
34,770 | 13.73 | 14.38 | 14.38 | 500 | 0 | 0 | |
11/06/2009 |
13.73
|
2,510 | 13.08 | 13.73 | 13.73 | 0 | 0 | 0 | |
10/06/2009 |
13.08
|
37,050 | 12.50 | 13.08 | 12.50 | 600 | 0 | 0 | |
09/06/2009 |
12.50
|
3,560 | 11.91 | 12.50 | 12.50 | 0 | 0 | 0 | |
08/06/2009 |
11.91
|
520 | 11.40 | 11.91 | 11.40 | 0 | 0 | 0 | |
05/06/2009 |
11.40
|
1,220 | 10.88 | 11.40 | 11.40 | 0 | 0 | 0 | |
04/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
04/06/2009 |
10.88
|
3,300 | 10.36 | 10.88 | 10.88 | 0 | 0 | 0 | |
03/06/2009 |
10.36
|
46,740 | 10.49 | 10.75 | 10.36 | 1,860 | 1,450 | 0 | |
02/06/2009 |
10.49
|
67,480 | 10.04 | 10.49 | 10.36 | 3,000 | 0 | 0 | |
01/06/2009 |
10.04
|
8,550 | 9.58 | 10.04 | 10.04 | 0 | 0 | 0 | |
29/05/2009 |
9.58
|
10,250 | 9.13 | 9.58 | 9.58 | 40 | 0 | 0 | |
28/05/2009 |
9.13
|
23,550 | 8.74 | 9.13 | 8.61 | 500 | 2,570 | 0 | |
27/05/2009 |
8.74
|
26,930 | 8.35 | 8.74 | 8.68 | 0 | 0 | 0 | |
26/05/2009 |
8.35
|
26,050 | 7.96 | 8.35 | 8.09 | 0 | 0 | 0 | |
25/05/2009 |
7.96
|
9,200 | 7.64 | 7.96 | 7.96 | 100 | 0 | 0 | |
22/05/2009 |
7.64
|
26,960 | 7.90 | 8.29 | 7.64 | 120 | 0 | 0 | |
21/05/2009 |
7.90
|
30,660 | 7.58 | 7.90 | 7.84 | 0 | 100 | 0 | |
20/05/2009 |
7.58
|
32,580 | 7.25 | 7.58 | 7.12 | 0 | 1,900 | 0 | |
19/05/2009 |
7.25
|
27,360 | 6.93 | 7.25 | 7.19 | 0 | 0 | 0 | |
18/05/2009 |
6.93
|
20,980 | 6.60 | 6.93 | 6.80 | 120 | 0 | 0 | |
15/05/2009 |
6.60
|
15,970 | 6.54 | 6.60 | 6.48 | 0 | 0 | 0 | |
14/05/2009 |
6.54
|
10,950 | 6.54 | 6.54 | 6.22 | 130 | 0 | 0 | |
13/05/2009 |
6.54
|
8,180 | 6.80 | 6.99 | 6.54 | 600 | 200 | 0 | |
12/05/2009: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
12/05/2009 |
6.80
|
6,060 | 6.48 | 6.80 | 6.25 | 60 | 100 | 0 | |
11/05/2009 |
6.48
|
25,020 | 6.48 | 6.54 | 6.48 | 200 | 3,000 | 0 | |
08/05/2009 |
6.48
|
9,920 | 6.54 | 6.72 | 6.48 | 0 | 0 | 0 | |
07/05/2009 |
6.54
|
31,690 | 6.54 | 6.85 | 6.54 | 0 | 0 | 0 | |
06/05/2009 |
6.54
|
20,490 | 6.85 | 6.85 | 6.54 | 100 | 0 | 0 | |
05/05/2009 |
6.85
|
21,750 | 6.72 | 7.04 | 6.72 | 0 | 250 | 0 | |
04/05/2009 |
6.72
|
15,250 | 6.41 | 6.72 | 6.66 | 0 | 0 | 0 | |
29/04/2009 |
6.41
|
34,350 | 6.16 | 6.41 | 5.92 | 500 | 100 | 0 | |
28/04/2009 |
6.16
|
10,850 | 6.48 | 6.48 | 6.16 | 0 | 0 | 0 | |
27/04/2009 |
6.48
|
4,670 | 6.79 | 6.79 | 6.48 | 0 | 0 | 0 | |
24/04/2009 |
6.79
|
5,440 | 7.10 | 7.10 | 6.79 | 0 | 0 | 0 | |
23/04/2009 |
7.10
|
4,080 | 7.41 | 7.41 | 7.10 | 250 | 0 | 0 | |
22/04/2009 |
7.41
|
12,460 | 7.16 | 7.47 | 7.22 | 0 | 200 | 0 | |
21/04/2009 |
7.16
|
43,020 | 6.85 | 7.16 | 6.54 | 0 | 800 | 0 | |
20/04/2009 |
6.85
|
25,330 | 6.54 | 6.85 | 6.79 | 0 | 600 | 0 | |
17/04/2009 |
6.54
|
25,090 | 6.23 | 6.54 | 6.29 | 0 | 300 | 0 | |
16/04/2009 |
6.23
|
22,620 | 5.98 | 6.23 | 6.10 | 200 | 0 | 0 | |
15/04/2009 |
5.98
|
15,770 | 6.04 | 6.10 | 5.92 | 0 | 0 | 0 | |
14/04/2009 |
6.04
|
19,000 | 5.76 | 6.04 | 5.63 | 900 | 0 | 0 | |
13/04/2009 |
5.76
|
1,670 | 5.51 | 5.76 | 5.76 | 0 | 0 | 0 | |
10/04/2009 |
5.51
|
16,130 | 5.26 | 5.51 | 5.48 | 0 | 0 | 0 | |
09/04/2009 |
5.26
|
8,630 | 5.26 | 5.29 | 5.23 | 0 | 0 | 0 | |
08/04/2009 |
5.26
|
10,950 | 5.42 | 5.48 | 5.17 | 500 | 0 | 0 | |
07/04/2009 |
5.42
|
23,480 | 5.26 | 5.42 | 5.17 | 0 | 150 | 0 | |
03/04/2009 |
5.26
|
13,340 | 5.04 | 5.29 | 5.11 | 0 | 1,000 | 0 | |
02/04/2009 |
5.04
|
5,190 | 4.95 | 5.11 | 4.95 | 0 | 0 | 0 | |
01/04/2009 |
4.95
|
6,520 | 4.73 | 4.95 | 4.73 | 0 | 0 | 0 | |
31/03/2009 |
4.73
|
4,650 | 4.86 | 4.86 | 4.73 | 0 | 0 | 0 | |
30/03/2009 |
4.86
|
8,810 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 | |
27/03/2009 |
4.95
|
6,250 | 4.98 | 4.98 | 4.86 | 0 | 0 | 0 | |
26/03/2009 |
4.98
|
5,300 | 4.98 | 5.04 | 4.92 | 0 | 0 | 0 | |
25/03/2009 |
4.98
|
4,940 | 5.04 | 5.04 | 4.92 | 200 | 0 | 0 | |
24/03/2009 |
5.04
|
10,170 | 4.86 | 5.07 | 5.01 | 0 | 0 | 0 | |
23/03/2009 |
4.86
|
4,290 | 4.95 | 4.95 | 4.79 | 0 | 0 | 0 | |
20/03/2009 |
4.95
|
3,570 | 4.92 | 4.98 | 4.95 | 0 | 0 | 0 | |
19/03/2009 |
4.92
|
5,910 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 | |
18/03/2009 |
5.17
|
4,920 | 5.07 | 5.29 | 5.07 | 0 | 0 | 0 | |
17/03/2009 |
5.07
|
6,470 | 5.07 | 5.17 | 5.07 | 0 | 0 | 0 | |
16/03/2009 |
5.07
|
5,100 | 5.04 | 5.11 | 5.01 | 0 | 0 | 0 | |
13/03/2009 |
5.04
|
3,370 | 5.01 | 5.04 | 4.89 | 100 | 0 | 0 | |
12/03/2009 |
5.01
|
10,860 | 5.20 | 5.20 | 4.95 | 0 | 0 | 0 | |
11/03/2009 |
5.20
|
13,910 | 4.98 | 5.23 | 5.20 | 0 | 0 | 0 | |
10/03/2009 |
4.98
|
18,590 | 4.76 | 4.98 | 4.83 | 0 | 0 | 0 | |
09/03/2009 |
4.76
|
7,230 | 4.61 | 4.76 | 4.67 | 0 | 0 | 0 | |
06/03/2009 |
4.61
|
4,900 | 4.58 | 4.73 | 4.48 | 0 | 0 | 0 | |
05/03/2009 |
4.58
|
3,750 | 4.55 | 4.58 | 4.48 | 0 | 0 | 0 | |
04/03/2009 |
4.55
|
1,210 | 4.45 | 4.58 | 4.48 | 0 | 0 | 0 | |
03/03/2009 |
4.45
|
800 | 4.51 | 4.51 | 4.45 | 0 | 0 | 0 | |
02/03/2009 |
4.51
|
9,120 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 | |
27/02/2009 |
4.61
|
4,290 | 4.73 | 4.76 | 4.55 | 30 | 0 | 0 | |
26/02/2009 |
4.73
|
4,250 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 | |
25/02/2009 |
4.73
|
4,870 | 4.51 | 4.73 | 4.51 | 0 | 0 | 0 | |
24/02/2009 |
4.51
|
4,560 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 | |
23/02/2009 |
4.73
|
7,060 | 4.92 | 4.92 | 4.70 | 0 | 0 | 0 | |
20/02/2009 |
4.92
|
7,000 | 5.01 | 5.01 | 4.79 | 0 | 0 | 0 | |
19/02/2009 |
5.01
|
280 | 4.92 | 5.07 | 4.92 | 0 | 0 | 0 | |
18/02/2009 |
4.92
|
2,830 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 | |
17/02/2009 |
5.04
|
4,470 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 | |
16/02/2009 |
5.14
|
2,540 | 5.17 | 5.17 | 5.04 | 0 | 0 | 0 | |
13/02/2009 |
5.17
|
1,310 | 5.07 | 5.17 | 4.92 | 0 | 0 | 0 | |
12/02/2009 |
5.07
|
4,900 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 | |
11/02/2009 |
5.14
|
2,830 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 | |
10/02/2009 |
5.23
|
810 | 5.17 | 5.29 | 5.17 | 0 | 0 | 0 | |
09/02/2009 |
5.17
|
1,570 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 | |
06/02/2009 |
5.23
|
2,680 | 5.04 | 5.23 | 5.04 | 0 | 0 | 0 | |
05/02/2009 |
5.04
|
7,260 | 5.29 | 5.29 | 5.04 | 0 | 520 | 0 | |
04/02/2009 |
5.29
|
610 | 5.14 | 5.29 | 5.29 | 0 | 0 | 0 | |
03/02/2009 |
5.14
|
3,310 | 5.39 | 5.39 | 5.14 | 0 | 0 | 0 | |
02/02/2009 |
5.39
|
2,530 | 5.42 | 5.57 | 5.35 | 0 | 0 | 0 | |
23/01/2009 |
5.42
|
4,180 | 5.35 | 5.42 | 5.35 | 0 | 0 | 0 | |
22/01/2009 |
5.35
|
3,700 | 5.29 | 5.35 | 5.29 | 0 | 70 | 0 |