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) |
|
19/01/2009 |
5.14
|
410 | 5.04 | 5.14 | 5.14 | 0 | 0 | 0 | |
16/01/2009 |
5.04
|
3,300 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 | |
15/01/2009 |
5.29
|
3,150 | 5.04 | 5.29 | 4.79 | 0 | 0 | 0 | |
14/01/2009 |
5.04
|
1,240 | 5.04 | 5.04 | 5.01 | 0 | 0 | 0 | |
13/01/2009 |
5.04
|
20 | 4.91 | 5.04 | 5.04 | 0 | 0 | 0 | |
12/01/2009 |
4.91
|
2,850 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 | |
09/01/2009 |
5.16
|
60 | 4.96 | 5.16 | 5.16 | 0 | 0 | 0 | |
08/01/2009 |
4.96
|
700 | 5.21 | 5.21 | 4.96 | 0 | 0 | 0 | |
07/01/2009 |
5.21
|
20 | 4.99 | 5.21 | 5.21 | 0 | 0 | 0 | |
06/01/2009 |
4.99
|
3,600 | 5.24 | 5.44 | 4.99 | 0 | 0 | 0 | |
05/01/2009 |
5.24
|
1,340 | 5.46 | 5.46 | 5.24 | 0 | 0 | 0 | |
02/01/2009 |
5.46
|
8,360 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
31/12/2008 |
5.74
|
23,850 | 5.69 | 5.89 | 5.49 | 0 | 0 | 0 | |
30/12/2008 |
5.69
|
10,100 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 | |
29/12/2008 |
5.77
|
4,600 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 | |
26/12/2008 |
5.77
|
20,870 | 5.74 | 5.89 | 5.49 | 0 | 0 | 0 | |
25/12/2008 |
5.74
|
19,390 | 5.51 | 5.74 | 5.24 | 100 | 0 | 0 | |
24/12/2008 |
5.51
|
11,220 | 5.29 | 5.51 | 5.04 | 0 | 0 | 0 | |
23/12/2008 |
5.29
|
11,410 | 5.14 | 5.29 | 5.21 | 0 | 0 | 0 | |
22/12/2008 |
5.14
|
19,280 | 4.91 | 5.14 | 4.96 | 0 | 0 | 0 | |
19/12/2008 |
4.91
|
13,550 | 4.86 | 5.01 | 4.76 | 30 | 0 | 0 | |
18/12/2008 |
4.86
|
1,820 | 4.94 | 5.11 | 4.74 | 0 | 0 | 0 | |
17/12/2008 |
4.94
|
21,840 | 4.86 | 5.09 | 4.66 | 0 | 0 | 0 | |
16/12/2008 |
4.86
|
5,510 | 4.94 | 4.99 | 4.71 | 0 | 0 | 0 | |
15/12/2008 |
4.94
|
12,680 | 4.81 | 4.96 | 4.89 | 0 | 0 | 0 | |
12/12/2008 |
4.81
|
4,670 | 4.59 | 4.81 | 4.46 | 0 | 0 | 0 | |
11/12/2008 |
4.59
|
3,630 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 | |
10/12/2008 |
4.59
|
18,570 | 4.59 | 4.64 | 4.39 | 0 | 0 | 0 | |
09/12/2008 |
4.59
|
15,520 | 4.81 | 5.04 | 4.59 | 0 | 0 | 0 | |
08/12/2008 |
4.81
|
8,710 | 4.86 | 4.86 | 4.64 | 100 | 0 | 0 | |
05/12/2008 |
4.86
|
47,340 | 4.64 | 4.86 | 4.49 | 0 | 0 | 0 | |
04/12/2008 |
4.64
|
6,440 | 4.44 | 4.64 | 4.64 | 0 | 0 | 0 | |
03/12/2008 |
4.44
|
16,020 | 4.24 | 4.44 | 4.41 | 0 | 0 | 0 | |
02/12/2008 |
4.24
|
16,230 | 4.04 | 4.24 | 4.14 | 100 | 0 | 0 | |
01/12/2008 |
4.04
|
23,820 | 3.86 | 4.04 | 3.86 | 70 | 0 | 0 | |
28/11/2008 |
3.86
|
7,310 | 3.68 | 3.86 | 3.68 | 0 | 0 | 0 | |
27/11/2008 |
3.68
|
3,150 | 3.84 | 3.96 | 3.66 | 100 | 0 | 0 | |
26/11/2008 |
3.84
|
1,350 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 | |
25/11/2008 |
4.04
|
12,560 | 4.04 | 4.06 | 3.91 | 0 | 0 | 0 | |
24/11/2008 |
4.04
|
1,130 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 | |
21/11/2008 |
4.09
|
9,230 | 3.96 | 4.14 | 3.96 | 0 | 0 | 0 | |
20/11/2008 |
3.96
|
5,610 | 4.14 | 4.14 | 3.94 | 0 | 0 | 0 | |
19/11/2008 |
4.14
|
940 | 4.14 | 4.21 | 4.01 | 0 | 0 | 0 | |
18/11/2008 |
4.14
|
8,680 | 4.16 | 4.21 | 3.96 | 0 | 0 | 0 | |
17/11/2008 |
4.16
|
4,410 | 4.14 | 4.24 | 4.14 | 0 | 0 | 0 | |
14/11/2008 |
4.14
|
830 | 4.09 | 4.26 | 4.01 | 0 | 0 | 0 | |
13/11/2008 |
4.09
|
6,070 | 4.24 | 4.44 | 4.09 | 0 | 0 | 0 | |
12/11/2008 |
4.24
|
4,800 | 4.31 | 4.31 | 4.11 | 0 | 0 | 0 | |
11/11/2008 |
4.31
|
11,000 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 | |
10/11/2008 |
4.51
|
1,700 | 4.41 | 4.56 | 4.26 | 0 | 0 | 0 | |
07/11/2008 |
4.41
|
13,320 | 4.64 | 4.76 | 4.41 | 0 | 0 | 0 | |
06/11/2008 |
4.64
|
13,640 | 4.84 | 4.84 | 4.61 | 0 | 0 | 0 | |
05/11/2008 |
4.84
|
12,960 | 4.71 | 4.86 | 4.76 | 0 | 0 | 0 | |
04/11/2008 |
4.71
|
11,260 | 4.69 | 4.74 | 4.46 | 0 | 0 | 0 | |
03/11/2008 |
4.69
|
29,170 | 4.89 | 4.89 | 4.66 | 0 | 0 | 0 | |
31/10/2008 |
4.89
|
17,350 | 4.74 | 4.96 | 4.74 | 0 | 0 | 0 | |
30/10/2008 |
4.74
|
26,440 | 4.79 | 4.99 | 4.56 | 0 | 0 | 0 | |
29/10/2008 |
4.79
|
36,930 | 5.04 | 5.24 | 4.79 | 0 | 0 | 0 | |
28/10/2008 |
5.04
|
10 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 | |
27/10/2008 |
5.29
|
2,120 | 5.56 | 5.56 | 5.29 | 0 | 0 | 0 | |
24/10/2008 |
5.56
|
3,800 | 5.84 | 5.84 | 5.56 | 0 | 0 | 0 | |
23/10/2008 |
5.84
|
1,300 | 6.14 | 6.14 | 5.84 | 0 | 0 | 0 | |
22/10/2008 |
6.14
|
21,150 | 6.27 | 6.27 | 5.97 | 0 | 0 | 0 | |
21/10/2008 |
6.27
|
61,520 | 6.22 | 6.52 | 6.27 | 0 | 0 | 0 | |
20/10/2008 |
6.22
|
57,220 | 5.94 | 6.22 | 6.02 | 0 | 0 | 0 | |
17/10/2008 |
5.94
|
6,160 | 5.84 | 5.94 | 5.56 | 0 | 0 | 0 | |
16/10/2008 |
5.84
|
2,040 | 6.14 | 6.14 | 5.84 | 0 | 0 | 0 | |
15/10/2008 |
6.14
|
11,910 | 6.14 | 6.14 | 5.89 | 0 | 0 | 0 | |
14/10/2008 |
6.14
|
4,120 | 5.87 | 6.14 | 6.14 | 0 | 0 | 0 | |
13/10/2008 |
5.87
|
23,380 | 5.61 | 5.87 | 5.34 | 0 | 0 | 0 | |
10/10/2008 |
5.61
|
24,670 | 5.89 | 6.12 | 5.61 | 0 | 0 | 0 | |
09/10/2008 |
5.89
|
54,490 | 6.19 | 6.19 | 5.89 | 0 | 100 | 0 | |
08/10/2008 |
6.19
|
3,170 | 6.49 | 6.49 | 6.19 | 0 | 0 | 0 | |
07/10/2008 |
6.49
|
2,230 | 6.82 | 6.82 | 6.49 | 0 | 0 | 0 | |
06/10/2008 |
6.82
|
3,900 | 7.17 | 7.17 | 6.82 | 0 | 0 | 0 | |
03/10/2008 |
7.17
|
21,520 | 6.92 | 7.17 | 7.02 | 0 | 0 | 0 | |
02/10/2008 |
6.92
|
28,160 | 6.59 | 6.92 | 6.59 | 0 | 0 | 0 | |
01/10/2008 |
6.59
|
14,670 | 6.29 | 6.59 | 6.57 | 0 | 0 | 0 | |
30/09/2008 |
6.29
|
52,690 | 6.62 | 6.62 | 6.29 | 0 | 0 | 0 | |
29/09/2008 |
6.62
|
1,100 | 6.32 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/09/2008: Cổ tức tiền mặt tỉ lệ: 9% Quyền mua cổ phiếu: 10/15 Giá: 15 (Volume + 150%, Ratio=1.50) | |||||||||
26/09/2008 |
6.32
|
17,680 | 6.03 | 6.32 | 6.32 | 0 | 0 | 0 | |
25/09/2008 |
6.03
|
56,870 | 6.26 | 6.26 | 5.95 | 0 | 0 | 0 | |
24/09/2008 |
6.26
|
15,870 | 6.51 | 6.82 | 6.20 | 0 | 0 | 0 | |
23/09/2008 |
6.51
|
26,740 | 6.84 | 6.84 | 6.51 | 100 | 0 | 0 | |
22/09/2008 |
6.84
|
5,030 | 6.53 | 6.84 | 6.84 | 0 | 0 | 0 | |
19/09/2008 |
6.53
|
34,610 | 6.23 | 6.53 | 6.42 | 0 | 0 | 0 | |
18/09/2008 |
6.23
|
4,510 | 6.54 | 6.54 | 6.23 | 580 | 0 | 0 | |
17/09/2008 |
6.54
|
8,660 | 6.87 | 7.04 | 6.54 | 0 | 0 | 0 | |
16/09/2008 |
6.87
|
26,560 | 7.23 | 7.56 | 6.87 | 0 | 0 | 0 | |
15/09/2008 |
7.23
|
14,380 | 6.89 | 7.23 | 7.20 | 20 | 0 | 0 | |
12/09/2008 |
6.89
|
21,270 | 7.25 | 7.25 | 6.89 | 30 | 0 | 0 | |
11/09/2008 |
7.25
|
26,050 | 7.51 | 7.51 | 7.25 | 0 | 0 | 0 | |
10/09/2008 |
7.51
|
52,190 | 7.90 | 8.22 | 7.51 | 0 | 0 | 0 | |
09/09/2008 |
7.90
|
14,830 | 8.06 | 8.30 | 7.83 | 0 | 0 | 0 | |
08/09/2008 |
8.06
|
68,840 | 8.45 | 8.45 | 8.06 | 4,000 | 0 | 0 | |
05/09/2008 |
8.45
|
40,850 | 8.06 | 8.45 | 8.45 | 0 | 0 | 0 | |
04/09/2008 |
8.06
|
58,800 | 7.75 | 8.06 | 8.06 | 0 | 0 | 0 | |
03/09/2008 |
7.75
|
14,300 | 7.43 | 7.75 | 7.43 | 0 | 0 | 0 | |
29/08/2008 |
7.43
|
26,600 | 7.37 | 7.67 | 7.12 | 0 | 0 | 0 | |
28/08/2008 |
7.37
|
19,840 | 7.67 | 7.67 | 7.31 | 0 | 0 | 0 |