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 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
6.87
|
1,800 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
20/11/2009 |
6.92
|
1,000 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
19/11/2009 |
6.92
|
3,400 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
18/11/2009 |
7.02
|
3,100 | 6.87 | 7.02 | 6.87 | 0 | 0 | 0 | |
17/11/2009 |
6.97
|
2,900 | 7.02 | 7.02 | 6.87 | 0 | 0 | 0 | |
16/11/2009 |
7.17
|
2,000 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 | |
13/11/2009 |
7.22
|
6,600 | 7.37 | 7.42 | 7.17 | 0 | 0 | 0 | |
12/11/2009 |
7.42
|
3,400 | 7.42 | 7.52 | 7.42 | 0 | 0 | 0 | |
11/11/2009 |
7.32
|
9,300 | 7.12 | 7.32 | 7.12 | 0 | 0 | 0 | |
10/11/2009 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
09/11/2009 |
7.07
|
6,200 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 | |
06/11/2009 |
7.52
|
2,700 | 7.37 | 7.62 | 7.37 | 0 | 0 | 0 | |
05/11/2009 |
7.52
|
6,000 | 7.27 | 7.62 | 7.17 | 0 | 0 | 0 | |
04/11/2009 |
7.27
|
3,800 | 7.12 | 7.47 | 7.12 | 0 | 0 | 0 | |
03/11/2009 |
7.42
|
1,500 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 | |
02/11/2009 |
7.52
|
4,300 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 | |
30/10/2009 |
7.57
|
12,400 | 7.57 | 7.57 | 7.12 | 0 | 0 | 0 | |
29/10/2009 |
7.17
|
15,500 | 7.17 | 7.27 | 7.07 | 0 | 0 | 0 | |
28/10/2009 |
7.97
|
27,000 | 7.12 | 7.97 | 7.12 | 0 | 0 | 0 | |
27/10/2009 |
7.62
|
7,300 | 7.62 | 7.87 | 7.62 | 0 | 0 | 0 | |
26/10/2009 |
8.17
|
27,000 | 8.22 | 8.27 | 8.17 | 0 | 0 | 0 | |
23/10/2009 |
8.27
|
69,900 | 9.03 | 9.03 | 8.27 | 0 | 13,900 | 0 | |
22/10/2009 |
8.47
|
19,600 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
21/10/2009 |
7.92
|
11,700 | 7.92 | 7.92 | 7.92 | 0 | 500 | 0 | |
20/10/2009 |
7.47
|
37,400 | 7.27 | 7.47 | 7.22 | 13,900 | 0 | 0 | |
19/10/2009 |
7.07
|
10,200 | 6.92 | 7.12 | 6.92 | 0 | 0 | 0 | |
16/10/2009 |
7.02
|
12,400 | 7.02 | 7.32 | 7.02 | 0 | 0 | 0 | |
15/10/2009 |
7.27
|
34,000 | 7.32 | 7.42 | 7.22 | 0 | 11,700 | 0 | |
14/10/2009 |
7.42
|
20,500 | 7.52 | 7.52 | 7.27 | 0 | 0 | 0 | |
13/10/2009 |
7.27
|
20,100 | 7.27 | 7.27 | 7.27 | 0 | 500 | 0 | |
12/10/2009 |
6.97
|
61,500 | 6.62 | 6.97 | 6.52 | 11,700 | 0 | 0 | |
09/10/2009 |
6.57
|
6,900 | 6.52 | 6.57 | 6.42 | 0 | 0 | 0 | |
08/10/2009 |
6.52
|
8,600 | 6.52 | 6.52 | 6.42 | 0 | 0 | 0 | |
07/10/2009 |
6.67
|
23,200 | 6.42 | 6.67 | 6.42 | 0 | 0 | 0 | |
06/10/2009 |
6.27
|
10,400 | 6.27 | 6.32 | 6.27 | 0 | 0 | 0 | |
05/10/2009 |
6.37
|
3,300 | 6.37 | 6.37 | 6.32 | 0 | 0 | 0 | |
02/10/2009 |
6.47
|
5,100 | 6.17 | 6.47 | 6.17 | 0 | 0 | 0 | |
01/10/2009 |
6.52
|
5,600 | 6.52 | 6.52 | 6.32 | 0 | 0 | 0 | |
30/09/2009 |
6.47
|
5,000 | 6.52 | 6.57 | 6.47 | 0 | 0 | 0 | |
29/09/2009 |
6.62
|
12,500 | 6.57 | 6.62 | 6.52 | 0 | 0 | 0 | |
28/09/2009 |
6.57
|
8,300 | 6.62 | 6.62 | 6.32 | 0 | 0 | 0 | |
25/09/2009 |
6.62
|
11,800 | 6.57 | 6.62 | 6.52 | 0 | 0 | 0 | |
24/09/2009 |
6.62
|
10,700 | 6.62 | 6.62 | 6.47 | 0 | 0 | 0 | |
23/09/2009 |
6.57
|
12,400 | 6.57 | 6.67 | 6.57 | 0 | 0 | 0 | |
22/09/2009 |
6.62
|
9,000 | 6.62 | 6.62 | 6.52 | 1,500 | 0 | 0 | |
21/09/2009 |
6.67
|
6,300 | 6.77 | 6.77 | 6.57 | 0 | 0 | 0 | |
18/09/2009 |
6.57
|
4,500 | 6.42 | 6.57 | 6.42 | 0 | 0 | 0 | |
17/09/2009 |
6.47
|
10,400 | 6.72 | 6.72 | 6.47 | 0 | 0 | 0 | |
16/09/2009 |
6.77
|
4,000 | 6.57 | 6.77 | 6.52 | 0 | 0 | 0 | |
15/09/2009 |
6.72
|
10,100 | 6.92 | 6.92 | 6.72 | 0 | 0 | 0 | |
14/09/2009 |
6.72
|
9,300 | 6.72 | 6.77 | 6.67 | 0 | 0 | 0 | |
11/09/2009 |
6.67
|
5,600 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 | |
10/09/2009 |
6.67
|
4,600 | 6.82 | 6.82 | 6.62 | 0 | 0 | 0 | |
09/09/2009 |
6.72
|
4,900 | 6.77 | 6.77 | 6.57 | 0 | 0 | 0 | |
08/09/2009 |
6.72
|
43,700 | 6.52 | 6.72 | 6.52 | 0 | 0 | 0 | |
07/09/2009 |
6.52
|
4,900 | 6.52 | 6.52 | 6.27 | 0 | 0 | 0 | |
04/09/2009 |
6.67
|
18,200 | 6.67 | 6.72 | 6.52 | 0 | 0 | 0 | |
03/09/2009 |
6.62
|
10,100 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 | |
01/09/2009 |
6.77
|
15,700 | 6.72 | 6.77 | 6.62 | 0 | 0 | 0 | |
31/08/2009 |
6.72
|
5,300 | 6.72 | 6.77 | 6.72 | 0 | 0 | 0 | |
28/08/2009 |
6.72
|
16,500 | 6.52 | 6.72 | 6.52 | 0 | 0 | 0 | |
27/08/2009 |
6.72
|
14,100 | 6.67 | 6.72 | 6.67 | 0 | 0 | 0 | |
26/08/2009 |
6.62
|
4,100 | 6.52 | 6.77 | 6.52 | 0 | 0 | 0 | |
25/08/2009 |
6.27
|
6,600 | 6.27 | 6.72 | 6.27 | 0 | 0 | 0 | |
24/08/2009 |
6.67
|
10,400 | 6.77 | 6.77 | 6.52 | 0 | 0 | 0 | |
21/08/2009 |
6.77
|
8,200 | 6.82 | 6.82 | 6.67 | 0 | 0 | 0 | |
20/08/2009 |
6.82
|
9,800 | 6.77 | 6.82 | 6.57 | 0 | 0 | 0 | |
19/08/2009 |
6.82
|
11,000 | 6.62 | 6.82 | 6.62 | 0 | 0 | 0 | |
18/08/2009 |
6.92
|
10,700 | 6.92 | 6.92 | 6.82 | 0 | 0 | 0 | |
17/08/2009 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
14/08/2009 |
7.07
|
1,600 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
13/08/2009 |
6.82
|
2,700 | 6.82 | 7.17 | 6.82 | 0 | 0 | 0 | |
12/08/2009 |
7.02
|
10,100 | 7.02 | 7.07 | 6.77 | 0 | 0 | 0 | |
11/08/2009 |
6.82
|
6,300 | 7.27 | 7.27 | 6.82 | 0 | 0 | 0 | |
10/08/2009 |
7.02
|
9,300 | 7.42 | 7.42 | 7.02 | 0 | 0 | 0 | |
07/08/2009 |
7.12
|
1,000 | 7.17 | 7.17 | 7.12 | 0 | 0 | 0 | |
06/08/2009 |
7.27
|
6,800 | 7.12 | 7.57 | 6.82 | 0 | 0 | 0 | |
05/08/2009 |
7.17
|
10,900 | 7.47 | 7.57 | 7.02 | 0 | 0 | 0 | |
04/08/2009 |
7.22
|
24,000 | 7.32 | 7.42 | 6.97 | 0 | 0 | 0 | |
03/08/2009: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
03/08/2009 |
7.17
|
7,200 | 7.52 | 7.52 | 6.77 | 100 | 0 | 0 | |
31/07/2009 |
6.94
|
34,600 | 7.28 | 7.50 | 6.94 | 0 | 0 | 0 | |
30/07/2009 |
7.20
|
31,700 | 7.61 | 7.61 | 7.20 | 0 | 0 | 0 | |
29/07/2009 |
7.65
|
47,100 | 8.06 | 8.06 | 7.39 | 0 | 0 | 0 | |
28/07/2009 |
7.50
|
13,300 | 7.61 | 7.76 | 7.43 | 0 | 0 | 0 | |
27/07/2009 |
7.50
|
37,600 | 7.54 | 7.54 | 7.43 | 0 | 0 | 0 | |
24/07/2009 |
7.13
|
51,900 | 7.06 | 7.13 | 6.91 | 0 | 0 | 0 | |
23/07/2009 |
6.68
|
1,600 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/07/2009 |
6.39
|
13,300 | 6.39 | 6.39 | 6.31 | 200 | 0 | 0 | |
21/07/2009 |
6.02
|
2,000 | 5.94 | 6.02 | 5.94 | 0 | 0 | 0 | |
20/07/2009 |
6.13
|
3,200 | 5.76 | 6.13 | 5.76 | 0 | 0 | 0 | |
17/07/2009 |
6.02
|
1,800 | 6.31 | 6.31 | 6.02 | 0 | 0 | 0 | |
16/07/2009 |
6.42
|
2,600 | 6.46 | 6.46 | 6.42 | 0 | 0 | 0 | |
15/07/2009 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
14/07/2009 |
6.31
|
1,800 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
13/07/2009 |
6.42
|
3,500 | 6.91 | 6.91 | 6.42 | 0 | 0 | 0 | |
10/07/2009 |
6.65
|
10,000 | 6.98 | 6.98 | 6.54 | 0 | 0 | 0 | |
09/07/2009 |
6.76
|
21,200 | 6.31 | 6.76 | 6.31 | 0 | 0 | 0 | |
08/07/2009 |
6.35
|
2,000 | 6.31 | 6.35 | 6.31 | 0 | 0 | 0 | |
07/07/2009 |
6.28
|
1,000 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
06/07/2009 |
6.61
|
7,300 | 6.50 | 6.61 | 6.39 | 0 | 0 | 0 |