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) |
0.75 | 2.89% | 7,877,900 | -30,800 | -0.8 |
25.10
27.05
27.05
|
2 tháng
(2024-07-22) |
-1.55 | -5.49% | 14,297,100 | -30,800 | -0.8 |
24.60
28.40
27.05
|
3 tháng
(2024-06-20) |
-2.80 | -9.49% | 25,137,300 | -44,700 | -1.2 |
24.60
29.85
27.05
|
6 tháng
(2024-03-22) |
2.45 | 10.10% | 46,333,500 | -55,900 | -1.5 |
23.85
30.40
27.05
|
12 tháng
(2023-09-25) |
4 | 17.62% | 55,590,500 | -141,480 | -3.5 |
22
30.40
27.05
|
24 tháng
(2022-09-29) |
2.70 | 11.25% | 78,722,800 | -146,566 | -6.4 |
22
30.40
27.05
|
36 tháng
(2021-10-04) |
-8.50 | -24.15% | 111,845,500 | -176,572 | -9.7 |
22
45.25
27.05
|
60 tháng
(2019-10-15) |
9.10 | 51.70% | 213,703,860 | -1,068,762 | -36.8 |
17.50
53
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2009 |
6.99
|
7,940 | 6.99 | 7.19 | 6.89 | 5,350 | 0 | 0 | |
04/02/2009 |
6.99
|
3,150 | 6.93 | 7.08 | 6.99 | 0 | 0 | 0 | |
03/02/2009 |
6.93
|
23,600 | 6.99 | 6.99 | 6.91 | 16,030 | 0 | 0 | |
02/02/2009 |
6.99
|
12,370 | 7.10 | 7.19 | 6.91 | 7,650 | 0 | 0 | |
23/01/2009 |
7.10
|
8,260 | 7.04 | 7.10 | 6.95 | 2,630 | 0 | 0 | |
22/01/2009 |
7.04
|
4,770 | 6.89 | 7.04 | 6.93 | 0 | 0 | 0 | |
21/01/2009 |
6.89
|
15,780 | 6.89 | 6.89 | 6.78 | 8,570 | 0 | 0 | |
20/01/2009 |
6.89
|
3,060 | 6.93 | 6.93 | 6.80 | 0 | 0 | 0 | |
19/01/2009 |
6.93
|
32,690 | 6.69 | 6.93 | 6.69 | 26,410 | 0 | 0 | |
16/01/2009 |
6.69
|
6,530 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 | |
15/01/2009 |
6.78
|
5,750 | 6.80 | 6.89 | 6.74 | 0 | 0 | 0 | |
14/01/2009 |
6.80
|
22,180 | 6.74 | 6.84 | 6.48 | 15,000 | 0 | 0 | |
13/01/2009 |
6.74
|
24,500 | 6.95 | 6.95 | 6.65 | 5,000 | 5,000 | 0 | |
12/01/2009 |
6.95
|
2,230 | 6.99 | 6.99 | 6.95 | 0 | 0 | 0 | |
09/01/2009 |
6.99
|
6,640 | 6.84 | 6.99 | 6.84 | 0 | 0 | 0 | |
08/01/2009 |
6.84
|
19,040 | 7.15 | 7.15 | 6.84 | 0 | 1,200 | 0 | |
07/01/2009 |
7.15
|
23,290 | 6.95 | 7.15 | 6.99 | 0 | 0 | 0 | |
06/01/2009 |
6.95
|
40,870 | 6.80 | 6.97 | 6.80 | 900 | 200 | 0 | |
05/01/2009 |
6.80
|
17,350 | 6.78 | 6.84 | 6.78 | 10,000 | 0 | 0 | |
02/01/2009 |
6.78
|
2,720 | 6.78 | 6.78 | 6.61 | 0 | 0 | 0 | |
31/12/2008 |
6.78
|
11,700 | 6.78 | 6.84 | 6.67 | 0 | 0 | 0 | |
30/12/2008 |
6.78
|
35,640 | 6.59 | 6.78 | 6.54 | 0 | 0 | 0 | |
29/12/2008 |
6.59
|
6,330 | 6.46 | 6.59 | 6.48 | 0 | 0 | 0 | |
26/12/2008 |
6.46
|
14,240 | 6.56 | 6.56 | 6.46 | 0 | 0 | 0 | |
25/12/2008 |
6.56
|
4,230 | 6.61 | 6.82 | 6.39 | 0 | 0 | 0 | |
24/12/2008 |
6.61
|
23,210 | 6.61 | 6.61 | 6.31 | 5,040 | 0 | 0 | |
23/12/2008 |
6.61
|
19,430 | 6.95 | 6.95 | 6.61 | 700 | 0 | 0 | |
22/12/2008 |
6.95
|
32,680 | 6.65 | 6.97 | 6.91 | 7,450 | 0 | 0 | |
19/12/2008 |
6.65
|
23,410 | 6.35 | 6.65 | 6.46 | 0 | 0 | 0 | |
18/12/2008 |
6.35
|
35,560 | 6.11 | 6.35 | 6.05 | 11,020 | 0 | 0 | |
17/12/2008 |
6.11
|
30,030 | 6.07 | 6.16 | 5.92 | 16,650 | 0 | 0 | |
16/12/2008 |
6.07
|
6,550 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 | |
15/12/2008 |
6.37
|
42,440 | 6.09 | 6.39 | 6.07 | 900 | 0 | 0 | |
12/12/2008 |
6.09
|
39,270 | 5.81 | 6.09 | 6.03 | 0 | 0 | 0 | |
11/12/2008 |
5.81
|
31,750 | 5.55 | 5.81 | 5.70 | 4,800 | 0 | 0 | |
10/12/2008 |
5.55
|
18,800 | 5.29 | 5.55 | 5.21 | 0 | 0 | 0 | |
09/12/2008 |
5.29
|
40,850 | 5.36 | 5.57 | 5.17 | 0 | 0 | 0 | |
08/12/2008 |
5.36
|
8,310 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 | |
05/12/2008 |
5.64
|
24,880 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 | |
04/12/2008 |
5.92
|
3,490 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 | |
03/12/2008 |
5.83
|
13,500 | 5.90 | 5.90 | 5.75 | 0 | 0 | 0 | |
02/12/2008 |
5.90
|
1,310 | 5.94 | 5.94 | 5.68 | 0 | 0 | 0 | |
01/12/2008 |
5.94
|
19,870 | 5.92 | 5.98 | 5.92 | 5,000 | 0 | 0 | |
28/11/2008 |
5.92
|
10,240 | 5.64 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/11/2008 |
5.64
|
8,970 | 5.72 | 5.81 | 5.64 | 0 | 300 | 0 | |
26/11/2008 |
5.72
|
14,800 | 5.70 | 5.85 | 5.57 | 0 | 0 | 0 | |
25/11/2008 |
5.70
|
27,660 | 5.94 | 6.03 | 5.66 | 0 | 0 | 0 | |
24/11/2008 |
5.94
|
13,050 | 6.24 | 6.48 | 5.94 | 1,110 | 0 | 0 | |
21/11/2008 |
6.24
|
10,280 | 6.56 | 6.56 | 6.24 | 0 | 0 | 0 | |
20/11/2008 |
6.56
|
17,710 | 6.89 | 6.89 | 6.54 | 0 | 0 | 0 | |
19/11/2008 |
6.89
|
27,450 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 | |
18/11/2008 |
6.97
|
31,130 | 7.34 | 7.34 | 6.97 | 0 | 0 | 0 | |
17/11/2008 |
7.34
|
5,750 | 7.58 | 7.58 | 7.32 | 0 | 0 | 0 | |
14/11/2008 |
7.58
|
26,950 | 7.53 | 7.64 | 7.58 | 0 | 0 | 0 | |
13/11/2008 |
7.53
|
24,400 | 7.47 | 7.64 | 7.42 | 300 | 0 | 0 | |
12/11/2008 |
7.47
|
58,300 | 7.53 | 7.53 | 7.17 | 0 | 100 | 0 | |
11/11/2008 |
7.53
|
49,890 | 7.73 | 7.73 | 7.36 | 27,470 | 0 | 0 | |
10/11/2008 |
7.73
|
50,100 | 7.55 | 7.73 | 7.55 | 4,000 | 0 | 0 | |
07/11/2008 |
7.55
|
19,470 | 7.94 | 7.94 | 7.55 | 350 | 0 | 0 | |
06/11/2008 |
7.94
|
67,420 | 7.68 | 8.05 | 7.53 | 0 | 0 | 0 | |
05/11/2008 |
7.68
|
110,030 | 7.32 | 7.68 | 7.66 | 100 | 0 | 0 | |
04/11/2008 |
7.32
|
64,120 | 6.97 | 7.32 | 6.71 | 0 | 0 | 0 | |
03/11/2008 |
6.97
|
42,590 | 7.23 | 7.32 | 6.89 | 0 | 0 | 0 | |
31/10/2008 |
7.23
|
18,930 | 7.60 | 7.81 | 7.23 | 900 | 0 | 0 | |
30/10/2008 |
7.60
|
12,450 | 7.98 | 7.98 | 7.60 | 0 | 0 | 0 | |
29/10/2008 |
7.98
|
32,860 | 7.64 | 8.01 | 7.75 | 0 | 0 | 0 | |
28/10/2008 |
7.64
|
16,300 | 8.03 | 8.03 | 7.64 | 0 | 0 | 0 | |
27/10/2008 |
8.03
|
810 | 8.44 | 8.44 | 8.03 | 0 | 0 | 0 | |
24/10/2008: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
24/10/2008 |
8.44
|
15,100 | 8.88 | 8.88 | 8.44 | 90 | 0 | 0 | |
23/10/2008 |
8.88
|
24,540 | 9.32 | 9.32 | 8.88 | 13,000 | 0 | 0 | |
22/10/2008 |
9.32
|
10,920 | 9.40 | 9.40 | 9.05 | 0 | 0 | 0 | |
21/10/2008 |
9.40
|
22,240 | 9.67 | 9.76 | 9.40 | 0 | 0 | 0 | |
20/10/2008 |
9.67
|
25,300 | 9.93 | 10.02 | 9.67 | 0 | 0 | 0 | |
17/10/2008 |
9.93
|
30,250 | 9.67 | 10.02 | 9.40 | 0 | 0 | 0 | |
16/10/2008 |
9.67
|
6,940 | 9.76 | 9.76 | 9.40 | 400 | 0 | 0 | |
15/10/2008 |
9.76
|
39,280 | 9.32 | 9.76 | 9.67 | 0 | 0 | 0 | |
14/10/2008 |
9.32
|
6,450 | 8.88 | 9.32 | 9.32 | 0 | 0 | 0 | |
13/10/2008 |
8.88
|
25,760 | 9.32 | 9.76 | 8.88 | 0 | 0 | 0 | |
10/10/2008 |
9.32
|
19,630 | 9.76 | 9.76 | 9.32 | 5,000 | 0 | 0 | |
09/10/2008 |
9.76
|
13,670 | 10.11 | 10.11 | 9.76 | 1,820 | 500 | 0 | |
08/10/2008 |
10.11
|
12,040 | 9.76 | 10.11 | 9.40 | 0 | 0 | 0 | |
07/10/2008 |
9.76
|
32,950 | 10.20 | 10.20 | 9.76 | 20,000 | 0 | 0 | |
06/10/2008 |
10.20
|
37,980 | 10.72 | 10.72 | 10.20 | 20,740 | 0 | 0 | |
03/10/2008 |
10.72
|
6,390 | 10.72 | 10.90 | 10.55 | 3,500 | 0 | 0 | |
02/10/2008 |
10.72
|
29,650 | 10.46 | 10.72 | 10.28 | 12,840 | 0 | 0 | |
01/10/2008 |
10.46
|
27,920 | 10.37 | 10.81 | 9.93 | 6,620 | 0 | 0 | |
30/09/2008 |
10.37
|
7,640 | 10.90 | 10.90 | 10.37 | 5,000 | 0 | 0 | |
29/09/2008 |
10.90
|
11,680 | 11.25 | 11.51 | 10.81 | 0 | 0 | 0 | |
26/09/2008 |
11.25
|
85,110 | 10.72 | 11.25 | 10.99 | 46,710 | 0 | 0 | |
25/09/2008 |
10.72
|
36,430 | 10.28 | 10.72 | 10.28 | 28,290 | 0 | 0 | |
24/09/2008 |
10.28
|
33,000 | 10.28 | 10.28 | 10.02 | 530 | 0 | 0 | |
23/09/2008 |
10.28
|
67,410 | 10.81 | 10.81 | 10.28 | 25,000 | 0 | 0 | |
22/09/2008 |
10.81
|
71,690 | 10.37 | 10.81 | 10.72 | 1,500 | 0 | 0 | |
19/09/2008 |
10.37
|
152,680 | 10.37 | 10.81 | 9.93 | 31,410 | 0 | 0 | |
18/09/2008 |
10.37
|
20 | 10.90 | 10.90 | 10.37 | 0 | 0 | 0 | |
17/09/2008 |
10.90
|
27,960 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |