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) |
-1.40 | -4.71% | 1,405,400 | 0 | 0 |
28
30.50
28.30
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,278,500 | 0 | 0 |
27.70
31.80
28.30
|
3 tháng
(2024-06-21) |
-0.20 | -0.70% | 6,155,300 | 0 | 0 |
27.70
35.50
28.30
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,008,143 | 0 | 0 |
23
35.50
28.30
|
12 tháng
(2023-09-25) |
2.72 | 10.62% | 19,124,766 | 0 | 0 |
22.17
35.50
28.30
|
24 tháng
(2022-09-30) |
-14.05 | -33.18% | 45,892,837 | -3 | -0.0 |
16.87
42.35
28.30
|
36 tháng
(2021-10-05) |
-21.71 | -43.41% | 65,258,815 | -255 | -0.0 |
16.87
89.47
28.30
|
60 tháng
(2019-10-16) |
19.09 | 207.42% | 91,326,473 | -682,052 | -21.1 |
8.93
89.47
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
4.20
|
21,200 | 3.93 | 4.20 | 4.20 | 0 | 0 | 0 | |
16/04/2010 |
3.93
|
2,000 | 3.67 | 3.93 | 3.93 | 0 | 0 | 0 | |
15/04/2010 |
3.67
|
7,300 | 3.65 | 3.67 | 3.66 | 0 | 0 | 0 | |
14/04/2010 |
3.65
|
68,400 | 3.42 | 3.65 | 3.40 | 0 | 0 | 0 | |
13/04/2010 |
3.42
|
14,700 | 3.41 | 3.43 | 3.30 | 0 | 0 | 0 | |
12/04/2010 |
3.41
|
11,300 | 3.44 | 3.44 | 3.40 | 0 | 0 | 0 | |
09/04/2010 |
3.44
|
24,400 | 3.40 | 3.44 | 3.39 | 0 | 0 | 0 | |
08/04/2010 |
3.40
|
29,000 | 3.35 | 3.50 | 3.35 | 0 | 0 | 0 | |
07/04/2010 |
3.35
|
7,500 | 3.31 | 3.35 | 3.33 | 0 | 0 | 0 | |
06/04/2010 |
3.31
|
12,000 | 3.28 | 3.45 | 3.31 | 0 | 0 | 0 | |
05/04/2010 |
3.28
|
14,400 | 3.27 | 3.28 | 3.25 | 0 | 0 | 0 | |
02/04/2010 |
3.27
|
8,200 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 | |
01/04/2010 |
3.30
|
3,600 | 3.21 | 3.30 | 3.23 | 0 | 0 | 0 | |
31/03/2010 |
3.21
|
6,900 | 3.40 | 3.40 | 3.21 | 0 | 0 | 0 | |
30/03/2010 |
3.40
|
12,900 | 3.32 | 3.45 | 3.40 | 0 | 0 | 0 | |
29/03/2010 |
3.32
|
24,400 | 3.16 | 3.32 | 3.30 | 0 | 0 | 0 | |
26/03/2010 |
3.16
|
32,300 | 2.99 | 3.16 | 3.04 | 0 | 0 | 0 | |
25/03/2010 |
2.99
|
12,400 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 | |
24/03/2010 |
3.04
|
9,900 | 3.02 | 3.04 | 2.94 | 0 | 0 | 0 | |
23/03/2010 |
3.02
|
10,000 | 2.94 | 3.02 | 2.94 | 0 | 0 | 0 | |
22/03/2010 |
2.94
|
17,900 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
19/03/2010 |
3.08
|
14,600 | 2.89 | 3.09 | 3.02 | 0 | 0 | 0 | |
18/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 1/0.3 Giá: 20 (Volume + 30%, Ratio=0.30) | |||||||||
18/03/2010 |
2.89
|
15,300 | 2.70 | 2.89 | 2.89 | 0 | 0 | 0 | |
17/03/2010 |
2.70
|
6,300 | 2.86 | 2.86 | 2.69 | 0 | 0 | 0 | |
16/03/2010 |
2.86
|
11,500 | 2.88 | 2.88 | 2.73 | 0 | 0 | 0 | |
15/03/2010 |
2.88
|
20,800 | 2.91 | 3.00 | 2.86 | 0 | 0 | 0 | |
12/03/2010 |
2.91
|
21,300 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
11/03/2010 |
2.95
|
7,500 | 2.91 | 2.95 | 2.87 | 0 | 0 | 0 | |
10/03/2010 |
2.91
|
10,500 | 2.82 | 3.08 | 2.86 | 0 | 0 | 0 | |
09/03/2010 |
2.82
|
13,800 | 2.91 | 2.95 | 2.68 | 0 | 0 | 0 | |
08/03/2010 |
2.91
|
22,300 | 2.80 | 2.95 | 2.73 | 0 | 0 | 0 | |
05/03/2010 |
2.80
|
14,200 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 | |
04/03/2010 |
2.82
|
10,100 | 2.85 | 2.91 | 2.82 | 0 | 0 | 0 | |
03/03/2010 |
2.85
|
3,200 | 2.80 | 2.86 | 2.73 | 0 | 0 | 0 | |
02/03/2010 |
2.80
|
2,700 | 2.80 | 2.95 | 2.77 | 0 | 0 | 0 | |
01/03/2010 |
2.80
|
25,800 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 | |
26/02/2010 |
3.01
|
4,500 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
25/02/2010 |
3.02
|
3,200 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 | |
24/02/2010 |
3.03
|
6,900 | 3.10 | 3.10 | 2.91 | 0 | 0 | 0 | |
23/02/2010 |
3.10
|
0 | 3.09 | 3.10 | 3.10 | 0 | 0 | 0 | |
22/02/2010 |
3.09
|
1,200 | 3.09 | 3.13 | 3.09 | 0 | 0 | 0 | |
12/02/2010 |
3.09
|
2,100 | 3.10 | 3.10 | 3.09 | 0 | 0 | 0 | |
11/02/2010 |
3.10
|
3,000 | 3.11 | 3.12 | 2.90 | 0 | 0 | 0 | |
10/02/2010 |
3.11
|
0 | 3.00 | 3.11 | 3.11 | 0 | 0 | 0 | |
09/02/2010 |
3.00
|
1,500 | 3.01 | 3.13 | 3.00 | 0 | 0 | 0 | |
08/02/2010 |
3.01
|
200 | 2.85 | 3.01 | 3.01 | 0 | 0 | 0 | |
05/02/2010 |
2.85
|
2,600 | 3.03 | 3.26 | 2.85 | 100 | 0 | 0.0 | |
04/02/2010 |
3.03
|
4,600 | 3.03 | 3.13 | 3.03 | 0 | 0 | 0 | |
03/02/2010 |
3.03
|
19,500 | 3.02 | 3.09 | 3.03 | 0 | 0 | 0 | |
02/02/2010 |
3.02
|
5,900 | 3.03 | 3.04 | 3.00 | 0 | 0 | 0 | |
01/02/2010 |
3.03
|
3,200 | 2.86 | 3.03 | 2.95 | 0 | 0 | 0 | |
29/01/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/01/2010 |
2.86
|
6,400 | 2.72 | 2.86 | 2.85 | 0 | 0 | 0 | |
28/01/2010 |
2.72
|
41,600 | 2.90 | 2.90 | 2.67 | 0 | 0 | 0 | |
27/01/2010 |
2.90
|
3,200 | 2.97 | 2.97 | 2.72 | 0 | 0 | 0 | |
26/01/2010 |
2.97
|
10,400 | 2.72 | 2.97 | 2.85 | 100 | 0 | 0.0 | |
25/01/2010 |
2.72
|
15,900 | 2.88 | 3.10 | 2.72 | 0 | 0 | 0 | |
22/01/2010 |
2.88
|
9,400 | 2.92 | 3.14 | 2.76 | 0 | 0 | 0 | |
21/01/2010 |
2.92
|
27,300 | 3.11 | 3.12 | 2.92 | 0 | 0 | 0 | |
20/01/2010 |
3.11
|
1,500 | 3.15 | 3.16 | 3.11 | 0 | 0 | 0 | |
19/01/2010 |
3.15
|
3,900 | 3.07 | 3.23 | 3.07 | 0 | 0 | 0 | |
18/01/2010 |
3.07
|
1,300 | 3.23 | 3.29 | 3.01 | 0 | 0 | 0 | |
15/01/2010 |
3.23
|
100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
14/01/2010 |
3.23
|
1,600 | 3.41 | 3.41 | 3.23 | 0 | 0 | 0 | |
13/01/2010 |
3.41
|
6,100 | 3.38 | 3.44 | 3.18 | 0 | 0 | 0 | |
12/01/2010 |
3.38
|
10,400 | 3.37 | 3.55 | 3.17 | 0 | 0 | 0 | |
11/01/2010 |
3.37
|
13,500 | 3.15 | 3.37 | 3.18 | 100 | 0 | 0.0 | |
08/01/2010 |
3.15
|
58,800 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 | |
07/01/2010 |
3.38
|
1,200 | 3.62 | 3.62 | 3.38 | 0 | 0 | 0 | |
06/01/2010 |
3.62
|
6,100 | 3.64 | 3.64 | 3.62 | 0 | 0 | 0 | |
05/01/2010 |
3.64
|
28,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 | |
04/01/2010 |
3.60
|
11,200 | 3.39 | 3.60 | 3.24 | 0 | 0 | 0 | |
31/12/2009 |
3.39
|
4,600 | 3.41 | 3.59 | 3.39 | 0 | 0 | 0 | |
30/12/2009 |
3.41
|
27,100 | 3.25 | 3.41 | 3.33 | 0 | 0 | 0 | |
29/12/2009 |
3.25
|
29,400 | 3.21 | 3.37 | 3.15 | 0 | 0 | 0 | |
28/12/2009 |
3.21
|
11,000 | 3.27 | 3.27 | 3.03 | 0 | 0 | 0 | |
25/12/2009 |
3.27
|
18,700 | 3.07 | 3.27 | 3.13 | 0 | 0 | 0 | |
24/12/2009 |
3.07
|
8,600 | 2.92 | 3.07 | 3.03 | 0 | 0 | 0 | |
23/12/2009 |
2.92
|
23,600 | 3.07 | 3.12 | 2.91 | 0 | 0 | 0 | |
22/12/2009 |
3.07
|
10,300 | 3.16 | 3.25 | 3.07 | 0 | 0 | 0 | |
21/12/2009 |
3.16
|
10,700 | 3.04 | 3.16 | 2.94 | 100 | 0 | 0 | |
18/12/2009 |
3.04
|
15,400 | 2.85 | 3.04 | 2.66 | 0 | 0 | 0 | |
17/12/2009 |
2.85
|
15,000 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 | |
16/12/2009 |
3.06
|
7,900 | 3.28 | 3.28 | 3.06 | 0 | 0 | 0 | |
15/12/2009 |
3.28
|
17,600 | 3.50 | 3.51 | 3.28 | 0 | 0 | 0 | |
14/12/2009 |
3.50
|
36,300 | 3.76 | 3.82 | 3.50 | 0 | 0 | 0 | |
11/12/2009 |
3.76
|
8,500 | 4.00 | 4.00 | 3.76 | 0 | 0 | 0 | |
10/12/2009 |
4.00
|
12,600 | 4.10 | 4.60 | 4.00 | 0 | 0 | 0 | |
09/12/2009 |
4.10
|
1,200 | 4.33 | 4.33 | 4.10 | 0 | 0 | 0 | |
08/12/2009 |
4.33
|
3,300 | 4.37 | 4.56 | 4.32 | 0 | 0 | 0 | |
07/12/2009 |
4.37
|
1,500 | 4.16 | 4.38 | 4.37 | 0 | 0 | 0 | |
04/12/2009 |
4.16
|
2,200 | 3.99 | 4.20 | 3.74 | 0 | 0 | 0 | |
03/12/2009 |
3.99
|
14,200 | 4.21 | 4.25 | 3.97 | 0 | 0 | 0 | |
02/12/2009 |
4.21
|
19,600 | 4.39 | 4.39 | 4.21 | 0 | 0 | 0 | |
01/12/2009 |
4.39
|
28,600 | 4.40 | 4.62 | 4.39 | 0 | 0 | 0 | |
30/11/2009 |
4.40
|
29,600 | 4.06 | 4.40 | 3.83 | 0 | 0 | 0 | |
27/11/2009 |
4.06
|
56,000 | 4.36 | 4.43 | 4.06 | 0 | 0 | 0 | |
26/11/2009 |
4.36
|
29,900 | 4.67 | 4.67 | 4.36 | 0 | 0 | 0 | |
25/11/2009 |
4.67
|
31,300 | 4.95 | 5.00 | 4.67 | 0 | 0 | 0 | |
24/11/2009 |
4.95
|
52,400 | 5.09 | 5.10 | 4.95 | 0 | 0 | 0 | |
23/11/2009 |
5.09
|
38,900 | 5.25 | 5.61 | 4.98 | 0 | 0 | 0 |