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) |
-0.70 | -7.53% | 25,400 | -1,200 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-21) |
-1.10 | -11.34% | 39,600 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-25) |
0.17 | 2.07% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-30) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-05) |
-1.26 | -12.78% | 1,369,839 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-16) |
-1.55 | -15.27% | 2,652,331 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
10.35
|
9,700 | 10.07 | 10.65 | 9.77 | 0 | 0 | 0 | |
16/04/2010 |
10.07
|
5,800 | 10.04 | 10.44 | 10.07 | 0 | 0 | 0 | |
15/04/2010 |
10.04
|
20,900 | 9.68 | 10.07 | 9.71 | 0 | 0 | 0 | |
14/04/2010 |
9.68
|
12,100 | 9.77 | 9.92 | 9.68 | 0 | 0 | 0 | |
13/04/2010 |
9.77
|
12,100 | 9.71 | 9.92 | 9.71 | 0 | 0 | 0 | |
12/04/2010 |
9.71
|
24,900 | 10.07 | 10.19 | 9.71 | 0 | 0 | 0 | |
09/04/2010 |
10.07
|
23,300 | 9.71 | 10.07 | 9.83 | 0 | 0 | 0 | |
08/04/2010 |
9.71
|
22,000 | 9.31 | 9.77 | 9.46 | 0 | 0 | 0 | |
07/04/2010 |
9.31
|
56,100 | 9.06 | 9.46 | 9.06 | 0 | 0 | 0 | |
06/04/2010 |
9.06
|
7,700 | 9.10 | 9.16 | 9.03 | 0 | 0 | 0 | |
05/04/2010 |
9.10
|
17,600 | 8.94 | 9.10 | 9.00 | 0 | 0 | 0 | |
02/04/2010 |
8.94
|
4,200 | 8.85 | 9.10 | 8.85 | 0 | 0 | 0 | |
01/04/2010 |
8.85
|
5,400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
31/03/2010 |
8.85
|
2,200 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 | |
30/03/2010 |
8.94
|
12,100 | 8.91 | 9.00 | 8.94 | 0 | 0 | 0 | |
29/03/2010 |
8.91
|
0 | 8.85 | 8.91 | 8.91 | 0 | 0 | 0 | |
26/03/2010 |
8.85
|
5,800 | 9.10 | 9.10 | 8.85 | 0 | 0 | 0 | |
25/03/2010 |
9.10
|
5,000 | 9.00 | 9.10 | 9.00 | 0 | 0 | 0 | |
24/03/2010 |
9.00
|
3,900 | 8.85 | 9.00 | 8.79 | 0 | 0 | 0 | |
23/03/2010 |
8.85
|
10,700 | 8.73 | 8.85 | 8.73 | 0 | 1,000 | -0.0 | |
22/03/2010 |
8.73
|
6,900 | 9.10 | 9.16 | 8.70 | 0 | 0 | 0 | |
19/03/2010 |
9.10
|
14,800 | 9.16 | 9.16 | 9.00 | 0 | 2,100 | -0.1 | |
18/03/2010 |
9.16
|
1,200 | 9.03 | 9.40 | 9.16 | 0 | 0 | 0 | |
17/03/2010 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
16/03/2010 |
9.03
|
10,000 | 9.22 | 9.22 | 9.00 | 0 | 0 | 0 | |
15/03/2010 |
9.22
|
5,800 | 9.16 | 9.46 | 9.19 | 0 | 0 | 0 | |
12/03/2010 |
9.16
|
12,400 | 9.10 | 9.16 | 9.00 | 11,000 | 300 | 0.3 | |
11/03/2010 |
9.10
|
1,400 | 9.00 | 9.13 | 9.10 | 0 | 0 | 0 | |
10/03/2010 |
9.00
|
5,400 | 8.91 | 9.10 | 9.00 | 0 | 0 | 0 | |
09/03/2010 |
8.91
|
7,900 | 8.88 | 9.00 | 8.85 | 0 | 0 | 0 | |
08/03/2010 |
8.88
|
11,800 | 8.85 | 8.88 | 8.70 | 0 | 0 | 0 | |
05/03/2010 |
8.85
|
9,700 | 8.76 | 8.85 | 8.55 | 0 | 0 | 0 | |
04/03/2010 |
8.76
|
10,400 | 8.67 | 8.85 | 8.76 | 0 | 0 | 0 | |
03/03/2010 |
8.67
|
5,600 | 8.61 | 8.73 | 8.55 | 0 | 0 | 0 | |
02/03/2010 |
8.61
|
6,100 | 8.61 | 9.06 | 8.55 | 0 | 0 | 0 | |
01/03/2010 |
8.61
|
11,200 | 8.55 | 8.61 | 8.61 | 0 | 0 | 0 | |
26/02/2010 |
8.55
|
3,300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
25/02/2010 |
8.55
|
4,800 | 8.58 | 8.58 | 8.55 | 0 | 0 | 0 | |
24/02/2010 |
8.58
|
3,700 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 | |
23/02/2010 |
8.58
|
10,600 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 | |
22/02/2010 |
8.58
|
2,000 | 8.55 | 9.10 | 8.55 | 0 | 0 | 0 | |
12/02/2010 |
8.55
|
5,100 | 8.42 | 8.97 | 8.55 | 0 | 0 | 0 | |
11/02/2010 |
8.42
|
3,100 | 8.39 | 8.42 | 8.39 | 0 | 0 | 0 | |
10/02/2010 |
8.39
|
600 | 8.30 | 8.55 | 8.39 | 0 | 0 | 0 | |
09/02/2010 |
8.30
|
4,000 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 | |
08/02/2010 |
8.39
|
2,300 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 | |
05/02/2010 |
8.49
|
5,700 | 8.70 | 8.70 | 8.24 | 0 | 0 | 0 | |
04/02/2010 |
8.70
|
9,300 | 8.33 | 8.70 | 8.39 | 3,000 | 0 | 0.1 | |
03/02/2010 |
8.33
|
700 | 8.24 | 8.55 | 8.33 | 0 | 0 | 0 | |
02/02/2010 |
8.24
|
1,300 | 8.21 | 8.39 | 8.24 | 0 | 0 | 0 | |
01/02/2010 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
29/01/2010 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
28/01/2010 |
8.21
|
0 | 8.12 | 8.21 | 8.21 | 0 | 0 | 0 | |
27/01/2010 |
8.12
|
3,000 | 8.36 | 8.36 | 8.12 | 0 | 0 | 0 | |
26/01/2010 |
8.36
|
4,900 | 7.87 | 8.39 | 7.94 | 0 | 0 | 0 | |
25/01/2010 |
7.87
|
1,900 | 8.39 | 8.39 | 7.87 | 0 | 0 | 0 | |
22/01/2010 |
8.39
|
5,900 | 8.18 | 8.61 | 7.66 | 0 | 0 | 0 | |
21/01/2010 |
8.18
|
3,700 | 9.00 | 9.00 | 8.18 | 0 | 0 | 0 | |
20/01/2010 |
9.00
|
3,500 | 9.03 | 9.03 | 8.55 | 0 | 0 | 0 | |
19/01/2010 |
9.03
|
2,500 | 8.36 | 9.03 | 9.03 | 0 | 0 | 0 | |
18/01/2010 |
8.36
|
7,100 | 8.85 | 8.85 | 8.36 | 0 | 0 | 0 | |
15/01/2010 |
8.85
|
6,200 | 8.88 | 9.46 | 8.85 | 0 | 0 | 0 | |
14/01/2010 |
8.88
|
17,800 | 8.79 | 8.88 | 8.82 | 0 | 0 | 0 | |
13/01/2010 |
8.79
|
5,500 | 8.18 | 8.82 | 8.09 | 0 | 0 | 0 | |
12/01/2010 |
8.18
|
16,700 | 8.85 | 8.85 | 8.18 | 0 | 0 | 0 | |
11/01/2010 |
8.85
|
6,900 | 9.00 | 9.22 | 8.61 | 0 | 0 | 0 | |
08/01/2010 |
9.00
|
10,800 | 9.40 | 9.61 | 9.00 | 300 | 0 | 0.0 | |
07/01/2010 |
9.40
|
6,000 | 9.92 | 9.92 | 9.40 | 0 | 0 | 0 | |
06/01/2010 |
9.92
|
2,800 | 10.22 | 10.22 | 9.92 | 0 | 0 | 0 | |
05/01/2010 |
10.22
|
32,000 | 9.61 | 10.29 | 9.77 | 0 | 0 | 0 | |
04/01/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
04/01/2010 |
9.61
|
1,100 | 9.00 | 9.61 | 9.61 | 0 | 0 | 0 | |
31/12/2009 |
9.00
|
24,600 | 8.92 | 9.09 | 8.92 | 0 | 0 | 0 | |
30/12/2009 |
8.92
|
17,100 | 9.09 | 9.09 | 8.57 | 0 | 0 | 0 | |
29/12/2009 |
9.09
|
3,800 | 9.09 | 9.62 | 9.09 | 0 | 0 | 0 | |
28/12/2009 |
9.09
|
15,500 | 8.92 | 9.60 | 9.02 | 0 | 100 | 0 | |
25/12/2009 |
8.92
|
11,700 | 8.74 | 9.27 | 8.92 | 0 | 0 | 0 | |
24/12/2009 |
8.74
|
3,000 | 8.74 | 8.92 | 8.67 | 0 | 0 | 0 | |
23/12/2009 |
8.74
|
1,700 | 8.74 | 8.92 | 8.74 | 0 | 0 | 0 | |
22/12/2009 |
8.74
|
25,300 | 8.39 | 8.74 | 8.74 | 0 | 0 | 0 | |
21/12/2009 |
8.39
|
11,600 | 7.94 | 8.39 | 8.30 | 0 | 0 | 0 | |
18/12/2009 |
7.94
|
10,400 | 7.43 | 7.94 | 7.69 | 0 | 0 | 0 | |
17/12/2009 |
7.43
|
2,800 | 7.52 | 7.87 | 6.99 | 0 | 0 | 0 | |
16/12/2009 |
7.52
|
12,100 | 8.30 | 8.30 | 7.48 | 0 | 0 | 0 | |
15/12/2009 |
8.30
|
2,700 | 8.30 | 8.39 | 7.92 | 0 | 0 | 0 | |
14/12/2009 |
8.30
|
3,000 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 | |
11/12/2009 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
10/12/2009 |
8.58
|
0 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
09/12/2009 |
8.55
|
4,800 | 8.83 | 8.83 | 8.55 | 0 | 0 | 0 | |
08/12/2009 |
8.83
|
23,000 | 8.92 | 9.23 | 8.74 | 0 | 0 | 0 | |
07/12/2009 |
8.92
|
2,700 | 9.16 | 9.16 | 8.74 | 0 | 0 | 0 | |
04/12/2009 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
03/12/2009 |
9.16
|
200 | 9.09 | 9.16 | 9.16 | 0 | 0 | 0 | |
02/12/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
02/12/2009 |
9.09
|
2,400 | 8.64 | 9.20 | 9.09 | 0 | 0 | 0 | |
01/12/2009 |
8.64
|
3,500 | 8.09 | 8.64 | 8.64 | 0 | 0 | 0 | |
30/11/2009 |
8.09
|
3,400 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
27/11/2009 |
8.26
|
20,800 | 8.10 | 8.26 | 7.55 | 0 | 0 | 0 | |
26/11/2009 |
8.10
|
2,200 | 8.55 | 8.55 | 8.10 | 0 | 0 | 0 | |
25/11/2009 |
8.55
|
4,900 | 9.12 | 9.12 | 8.55 | 0 | 0 | 0 | |
24/11/2009 |
9.12
|
1,200 | 9.20 | 9.29 | 9.12 | 0 | 0 | 0 | |
23/11/2009 |
9.20
|
1,600 | 9.63 | 9.63 | 9.20 | 0 | 0 | 0 |