Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2009 |
4.23
|
2,230 | 4.34 | 4.48 | 4.14 | 0 | 0 | 0 | |
04/02/2009 |
4.34
|
3,370 | 4.34 | 4.34 | 4.14 | 0 | 0 | 0 | |
03/02/2009 |
4.34
|
610 | 4.42 | 4.42 | 4.31 | 0 | 0 | 0 | |
02/02/2009 |
4.42
|
1,900 | 4.42 | 4.64 | 4.31 | 0 | 0 | 0 | |
23/01/2009 |
4.42
|
4,210 | 4.36 | 4.42 | 4.15 | 0 | 0 | 0 | |
22/01/2009 |
4.36
|
2,630 | 4.23 | 4.36 | 4.02 | 0 | 0 | 0 | |
21/01/2009 |
4.23
|
1,670 | 4.25 | 4.36 | 4.04 | 0 | 0 | 0 | |
20/01/2009 |
4.25
|
1,790 | 4.25 | 4.42 | 4.04 | 0 | 0 | 0 | |
19/01/2009 |
4.25
|
1,200 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 | |
16/01/2009 |
4.25
|
2,260 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 | |
15/01/2009 |
4.31
|
1,220 | 4.42 | 4.42 | 4.21 | 0 | 0 | 0 | |
14/01/2009 |
4.42
|
810 | 4.37 | 4.42 | 4.42 | 0 | 0 | 0 | |
13/01/2009 |
4.37
|
1,980 | 4.37 | 4.54 | 4.15 | 0 | 0 | 0 | |
12/01/2009 |
4.37
|
610 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
09/01/2009 |
4.37
|
1,030 | 4.25 | 4.37 | 4.08 | 0 | 0 | 0 | |
08/01/2009 |
4.25
|
1,100 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 | |
07/01/2009 |
4.25
|
600 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
06/01/2009: Quyền mua cổ phiếu: 10/3 Giá: 30 (Volume + 30%, Ratio=0.30) | |||||||||
06/01/2009 |
4.25
|
1,130 | 4.07 | 4.25 | 3.96 | 0 | 0 | 0 | |
05/01/2009 |
4.07
|
1,030 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
02/01/2009 |
4.28
|
710 | 4.37 | 4.37 | 4.16 | 0 | 0 | 0 | |
31/12/2008 |
4.37
|
4,700 | 4.39 | 4.39 | 4.17 | 0 | 0 | 0 | |
30/12/2008 |
4.39
|
510 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
29/12/2008 |
4.39
|
3,100 | 4.22 | 4.43 | 4.22 | 0 | 0 | 0 | |
26/12/2008 |
4.22
|
930 | 4.22 | 4.22 | 4.06 | 0 | 0 | 0 | |
25/12/2008 |
4.22
|
500 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
24/12/2008 |
4.22
|
200 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
23/12/2008 |
4.22
|
1,220 | 4.02 | 4.22 | 3.82 | 0 | 0 | 0 | |
22/12/2008 |
4.02
|
130 | 4.23 | 4.23 | 4.02 | 0 | 0 | 0 | |
19/12/2008 |
4.23
|
10 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 | |
18/12/2008 |
4.28
|
310 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
17/12/2008 |
4.28
|
360 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
16/12/2008 |
4.28
|
430 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
15/12/2008 |
4.28
|
560 | 4.17 | 4.28 | 4.28 | 0 | 0 | 0 | |
12/12/2008 |
4.17
|
230 | 4.00 | 4.17 | 4.17 | 0 | 0 | 0 | |
11/12/2008 |
4.00
|
260 | 3.83 | 4.00 | 3.95 | 0 | 0 | 0 | |
10/12/2008 |
3.83
|
240 | 3.68 | 3.86 | 3.83 | 0 | 0 | 0 | |
09/12/2008 |
3.68
|
1,680 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 | |
08/12/2008 |
3.87
|
200 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 | |
05/12/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/12/2008 |
4.06
|
1,050 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 | |
04/12/2008 |
4.22
|
240 | 4.19 | 4.27 | 4.22 | 0 | 0 | 0 | |
03/12/2008 |
4.19
|
1,520 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
02/12/2008 |
4.19
|
440 | 4.15 | 4.19 | 3.99 | 0 | 0 | 0 | |
01/12/2008 |
4.15
|
530 | 4.09 | 4.17 | 4.15 | 0 | 0 | 0 | |
28/11/2008 |
4.09
|
1,000 | 4.04 | 4.09 | 3.89 | 0 | 0 | 0 | |
27/11/2008 |
4.04
|
1,250 | 4.00 | 4.04 | 4.00 | 0 | 0 | 0 | |
26/11/2008 |
4.00
|
4,990 | 3.97 | 4.00 | 3.79 | 1,080 | 0 | 0 | |
25/11/2008 |
3.97
|
2,020 | 3.82 | 3.97 | 3.82 | 0 | 0 | 0 | |
24/11/2008 |
3.82
|
820 | 3.66 | 3.83 | 3.82 | 0 | 0 | 0 | |
21/11/2008 |
3.66
|
10 | 3.84 | 3.84 | 3.66 | 0 | 0 | 0 | |
20/11/2008 |
3.84
|
4,430 | 3.70 | 3.88 | 3.51 | 3,340 | 1,080 | 0 | |
19/11/2008 |
3.70
|
1,810 | 3.53 | 3.70 | 3.57 | 0 | 0 | 0 | |
18/11/2008 |
3.53
|
170 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 | |
17/11/2008 |
3.70
|
1,990 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 | |
14/11/2008 |
3.89
|
3,450 | 4.09 | 4.28 | 3.89 | 0 | 3,340 | 0 | |
13/11/2008 |
4.09
|
440 | 4.11 | 4.16 | 4.09 | 0 | 0 | 0 | |
12/11/2008 |
4.11
|
210 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
11/11/2008 |
4.20
|
1,970 | 4.01 | 4.21 | 4.20 | 0 | 0 | 0 | |
10/11/2008 |
4.01
|
2,180 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 | |
07/11/2008 |
4.22
|
320 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
06/11/2008 |
4.22
|
370 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 | |
05/11/2008 |
4.43
|
670 | 4.33 | 4.43 | 4.33 | 0 | 0 | 0 | |
04/11/2008 |
4.33
|
1,830 | 4.27 | 4.33 | 4.28 | 0 | 0 | 0 | |
03/11/2008 |
4.27
|
510 | 4.16 | 4.27 | 3.96 | 0 | 0 | 0 | |
31/10/2008 |
4.16
|
1,520 | 4.06 | 4.21 | 4.16 | 0 | 0 | 0 | |
30/10/2008 |
4.06
|
1,300 | 3.87 | 4.06 | 3.84 | 0 | 0 | 0 | |
29/10/2008 |
3.87
|
3,110 | 4.07 | 4.26 | 3.87 | 0 | 0 | 0 | |
28/10/2008 |
4.07
|
970 | 4.03 | 4.07 | 3.84 | 0 | 0 | 0 | |
27/10/2008 |
4.03
|
2,070 | 4.24 | 4.24 | 4.03 | 0 | 0 | 0 | |
24/10/2008 |
4.24
|
5,940 | 4.06 | 4.24 | 3.86 | 0 | 0 | 0 | |
23/10/2008 |
4.06
|
4,910 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 | |
22/10/2008 |
4.26
|
5,250 | 4.27 | 4.30 | 4.16 | 0 | 0 | 0 | |
21/10/2008 |
4.27
|
740 | 4.27 | 4.41 | 4.27 | 0 | 0 | 0 | |
20/10/2008 |
4.27
|
1,820 | 4.49 | 4.49 | 4.27 | 0 | 0 | 0 | |
17/10/2008 |
4.49
|
90 | 4.35 | 4.49 | 4.49 | 0 | 0 | 0 | |
16/10/2008 |
4.35
|
1,100 | 4.14 | 4.35 | 4.08 | 0 | 0 | 0 | |
15/10/2008 |
4.14
|
5,180 | 4.34 | 4.43 | 4.14 | 3,000 | 0 | 0 | |
14/10/2008 |
4.34
|
28,550 | 4.13 | 4.34 | 4.34 | 0 | 20,000 | 0 | |
13/10/2008 |
4.13
|
6,550 | 4.11 | 4.13 | 4.10 | 5,000 | 0 | 0 | |
10/10/2008 |
4.11
|
220 | 4.33 | 4.53 | 4.11 | 0 | 0 | 0 | |
09/10/2008 |
4.33
|
5,250 | 4.23 | 4.43 | 4.33 | 0 | 3,000 | 0 | |
08/10/2008 |
4.23
|
1,590 | 4.33 | 4.33 | 4.11 | 0 | 0 | 0 | |
07/10/2008 |
4.33
|
5,260 | 4.33 | 4.53 | 4.33 | 0 | 5,000 | 0 | |
06/10/2008 |
4.33
|
5,650 | 4.46 | 4.65 | 4.25 | 0 | 0 | 0 | |
03/10/2008 |
4.46
|
6,140 | 4.34 | 4.55 | 4.41 | 0 | 0 | 0 | |
02/10/2008 |
4.34
|
4,840 | 4.15 | 4.36 | 4.33 | 0 | 0 | 0 | |
01/10/2008 |
4.15
|
15,020 | 4.32 | 4.52 | 4.13 | 5,000 | 0 | 0 | |
30/09/2008 |
4.32
|
3,620 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 | |
29/09/2008 |
4.54
|
6,650 | 4.46 | 4.67 | 4.49 | 2,000 | 0 | 0 | |
26/09/2008 |
4.46
|
7,720 | 4.49 | 4.70 | 4.38 | 0 | 0 | 0 | |
25/09/2008 |
4.49
|
20,390 | 4.64 | 4.64 | 4.41 | 13,430 | 5,000 | 0 | |
24/09/2008 |
4.64
|
6,120 | 4.50 | 4.64 | 4.33 | 500 | 0 | 0 | |
23/09/2008 |
4.50
|
11,210 | 4.73 | 4.73 | 4.50 | 7,990 | 2,000 | 0 | |
22/09/2008 |
4.73
|
5,080 | 4.51 | 4.73 | 4.51 | 0 | 0 | 0 | |
19/09/2008 |
4.51
|
33,290 | 4.30 | 4.51 | 4.10 | 1,830 | 13,430 | 0 | |
18/09/2008 |
4.30
|
510 | 4.52 | 4.52 | 4.30 | 0 | 500 | 0 | |
17/09/2008 |
4.52
|
1,310 | 4.75 | 4.75 | 4.52 | 0 | 1,110 | 0 | |
16/09/2008 |
4.75
|
4,590 | 5.00 | 5.00 | 4.75 | 0 | 4,590 | 0 | |
15/09/2008 |
5.00
|
28,420 | 5.26 | 5.41 | 5.00 | 10,510 | 26,810 | 0 | |
12/09/2008 |
5.26
|
1,300 | 5.25 | 5.26 | 5.25 | 0 | 0 | 0 | |
11/09/2008 |
5.25
|
2,990 | 5.30 | 5.52 | 5.25 | 2,890 | 0 | 0 |