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) |
0.95 | 5.28% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-21) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-30) |
7.44 | 64.69% | 226,600 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-05) |
5.81 | 44.18% | 399,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-16) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/10/2009 |
9.28
|
100,680 | 9.34 | 9.59 | 9.28 | 0 | 0 | 0 | |
22/10/2009 |
9.34
|
65,990 | 9.59 | 9.65 | 9.22 | 100 | 10,000 | 0 | |
21/10/2009 |
9.59
|
126,790 | 9.16 | 9.59 | 9.16 | 1,000 | 2,000 | 0 | |
20/10/2009 |
9.16
|
142,580 | 8.72 | 9.16 | 8.72 | 50 | 0 | 0 | |
19/10/2009 |
8.72
|
53,850 | 8.78 | 8.78 | 8.60 | 4,600 | 0 | 0 | |
16/10/2009 |
8.78
|
66,980 | 8.66 | 8.78 | 8.47 | 20,000 | 0 | 0 | |
15/10/2009 |
8.66
|
94,050 | 8.28 | 8.66 | 8.47 | 0 | 0 | 0 | |
14/10/2009 |
8.28
|
94,070 | 7.91 | 8.28 | 7.91 | 0 | 0 | 0 | |
13/10/2009 |
7.91
|
40,820 | 8.16 | 8.22 | 7.91 | 0 | 0 | 0 | |
12/10/2009 |
8.16
|
49,010 | 8.16 | 8.35 | 8.10 | 0 | 0 | 0 | |
09/10/2009 |
8.16
|
27,980 | 8.04 | 8.22 | 8.04 | 0 | 0 | 0 | |
08/10/2009 |
8.04
|
20,380 | 8.28 | 8.28 | 8.04 | 0 | 0 | 0 | |
07/10/2009 |
8.28
|
22,090 | 8.16 | 8.41 | 8.16 | 2,520 | 0 | 0 | |
06/10/2009 |
8.16
|
22,150 | 8.10 | 8.28 | 8.10 | 180 | 0 | 0 | |
05/10/2009 |
8.10
|
25,150 | 8.41 | 8.41 | 8.04 | 0 | 0 | 0 | |
02/10/2009 |
8.41
|
40,520 | 8.16 | 8.41 | 7.79 | 0 | 0 | 0 | |
01/10/2009 |
8.16
|
27,460 | 8.47 | 8.47 | 8.16 | 500 | 0 | 0 | |
30/09/2009 |
8.47
|
57,800 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 | |
29/09/2009 |
8.35
|
56,450 | 8.47 | 8.47 | 8.22 | 0 | 0 | 0 | |
28/09/2009 |
8.47
|
34,640 | 8.66 | 8.72 | 8.41 | 0 | 0 | 0 | |
25/09/2009 |
8.66
|
36,950 | 8.66 | 8.66 | 8.41 | 0 | 0 | 0 | |
24/09/2009 |
8.66
|
58,520 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 | |
23/09/2009 |
8.91
|
71,870 | 9.28 | 9.28 | 8.85 | 0 | 0 | 0 | |
22/09/2009 |
9.28
|
74,640 | 8.85 | 9.28 | 9.22 | 0 | 0 | 0 | |
21/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26 (Volume + 26%, Ratio=0.26) Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15) | |||||||||
21/09/2009 |
8.85
|
91,320 | 8.44 | 8.85 | 8.72 | 0 | 0 | 0 | |
18/09/2009 |
8.44
|
196,670 | 8.53 | 8.53 | 8.39 | 0 | 0 | 0 | |
17/09/2009 |
8.53
|
175,670 | 8.87 | 8.87 | 8.44 | 400 | 0 | 0 | |
16/09/2009 |
8.87
|
135,670 | 9.30 | 9.30 | 8.87 | 2,200 | 0 | 0 | |
15/09/2009 |
9.30
|
286,010 | 8.97 | 9.40 | 9.06 | 0 | 300 | 0 | |
14/09/2009 |
8.97
|
86,680 | 8.58 | 8.97 | 8.97 | 0 | 100 | 0 | |
11/09/2009 |
8.58
|
167,660 | 8.34 | 8.63 | 8.34 | 0 | 0 | 0 | |
10/09/2009 |
8.34
|
125,700 | 8.63 | 8.63 | 8.34 | 0 | 0 | 0 | |
09/09/2009 |
8.63
|
97,330 | 8.73 | 8.82 | 8.44 | 0 | 0 | 0 | |
08/09/2009 |
8.73
|
152,440 | 8.34 | 8.73 | 8.39 | 0 | 0 | 0 | |
07/09/2009 |
8.34
|
47,670 | 8.29 | 8.34 | 8.05 | 0 | 0 | 0 | |
04/09/2009 |
8.29
|
248,380 | 7.91 | 8.29 | 8.15 | 0 | 0 | 0 | |
03/09/2009 |
7.91
|
74,580 | 8.15 | 8.15 | 7.86 | 0 | 0 | 0 | |
02/09/2009 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
01/09/2009 |
8.15
|
87,430 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 | |
31/08/2009 |
8.34
|
119,470 | 8.20 | 8.58 | 8.05 | 0 | 2,000 | 0 | |
28/08/2009 |
8.20
|
73,420 | 7.81 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/08/2009 |
7.81
|
102,180 | 7.48 | 7.81 | 7.53 | 0 | 0 | 0 | |
26/08/2009 |
7.48
|
12,880 | 7.53 | 7.67 | 7.43 | 0 | 0 | 0 | |
25/08/2009 |
7.53
|
52,000 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
24/08/2009 |
7.77
|
36,040 | 7.91 | 7.91 | 7.77 | 0 | 0 | 0 | |
21/08/2009 |
7.91
|
116,320 | 7.86 | 8.15 | 7.77 | 0 | 0 | 0 | |
20/08/2009 |
7.86
|
171,510 | 7.53 | 7.86 | 7.67 | 2,000 | 0 | 0 | |
19/08/2009 |
7.53
|
26,410 | 7.19 | 7.53 | 7.19 | 0 | 0 | 0 | |
18/08/2009 |
7.19
|
41,420 | 7.29 | 7.43 | 7.05 | 0 | 0 | 0 | |
17/08/2009 |
7.29
|
69,400 | 7.57 | 7.57 | 7.24 | 0 | 0 | 0 | |
14/08/2009 |
7.57
|
49,740 | 7.62 | 7.62 | 7.29 | 0 | 0 | 0 | |
13/08/2009 |
7.62
|
59,660 | 8.01 | 8.05 | 7.62 | 0 | 0 | 0 | |
12/08/2009 |
8.01
|
131,300 | 7.67 | 8.05 | 7.81 | 0 | 0 | 0 | |
11/08/2009 |
7.67
|
262,320 | 7.34 | 7.67 | 7.38 | 0 | 128,840 | 0 | |
10/08/2009 |
7.34
|
38,390 | 7.05 | 7.38 | 7.10 | 200 | 0 | 0 | |
07/08/2009 |
7.05
|
6,010 | 6.95 | 7.19 | 6.86 | 0 | 0 | 0 | |
06/08/2009 |
6.95
|
13,000 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 | |
05/08/2009 |
6.95
|
12,850 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 | |
04/08/2009 |
6.95
|
26,420 | 6.76 | 7.05 | 6.81 | 0 | 0 | 0 | |
03/08/2009 |
6.76
|
9,440 | 6.71 | 6.76 | 6.57 | 0 | 0 | 0 | |
31/07/2009 |
6.71
|
9,630 | 6.62 | 6.71 | 6.47 | 0 | 0 | 0 | |
30/07/2009 |
6.62
|
6,160 | 6.66 | 6.66 | 6.47 | 0 | 0 | 0 | |
29/07/2009 |
6.66
|
29,580 | 6.66 | 6.66 | 6.38 | 0 | 0 | 0 | |
28/07/2009 |
6.66
|
42,010 | 6.71 | 6.71 | 6.38 | 0 | 0 | 0 | |
27/07/2009 |
6.71
|
27,770 | 6.81 | 7.00 | 6.71 | 0 | 0 | 0 | |
24/07/2009 |
6.81
|
53,970 | 6.52 | 6.81 | 6.71 | 0 | 0 | 0 | |
23/07/2009 |
6.52
|
12,900 | 6.47 | 6.52 | 6.28 | 0 | 0 | 0 | |
22/07/2009 |
6.47
|
3,620 | 6.42 | 6.52 | 6.42 | 0 | 0 | 0 | |
21/07/2009 |
6.42
|
16,650 | 6.38 | 6.57 | 6.38 | 0 | 0 | 0 | |
20/07/2009 |
6.38
|
55,360 | 6.71 | 6.86 | 6.38 | 0 | 0 | 0 | |
17/07/2009 |
6.71
|
21,920 | 7.00 | 7.00 | 6.71 | 0 | 0 | 0 | |
16/07/2009 |
7.00
|
6,600 | 6.95 | 7.14 | 6.95 | 0 | 0 | 0 | |
15/07/2009 |
6.95
|
66,760 | 6.71 | 6.95 | 6.71 | 0 | 0 | 0 | |
14/07/2009 |
6.71
|
15,140 | 6.66 | 6.71 | 6.42 | 0 | 0 | 0 | |
13/07/2009 |
6.66
|
13,100 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 | |
10/07/2009 |
6.71
|
51,950 | 6.81 | 6.81 | 6.71 | 0 | 0 | 0 | |
09/07/2009 |
6.81
|
16,950 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 | |
08/07/2009 |
6.86
|
37,010 | 7.19 | 7.38 | 6.86 | 0 | 0 | 0 | |
07/07/2009 |
7.19
|
5,210 | 7.43 | 7.43 | 7.19 | 0 | 0 | 0 | |
06/07/2009 |
7.43
|
11,570 | 7.10 | 7.43 | 7.38 | 0 | 0 | 0 | |
03/07/2009 |
7.10
|
20,180 | 6.95 | 7.14 | 6.62 | 0 | 0 | 0 | |
02/07/2009 |
6.95
|
39,910 | 6.71 | 7.05 | 6.47 | 0 | 0 | 0 | |
01/07/2009 |
6.71
|
48,490 | 7.05 | 7.05 | 6.71 | 0 | 0 | 0 | |
30/06/2009 |
7.05
|
54,620 | 7.38 | 7.38 | 7.05 | 0 | 0 | 0 | |
29/06/2009 |
7.38
|
63,250 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
26/06/2009 |
7.77
|
67,120 | 8.15 | 8.15 | 7.77 | 0 | 0 | 0 | |
25/06/2009 |
8.15
|
15,930 | 8.15 | 8.15 | 7.77 | 0 | 0 | 0 | |
24/06/2009 |
8.15
|
101,930 | 7.77 | 8.15 | 7.67 | 0 | 50 | 0 | |
23/06/2009 |
7.77
|
140 | 8.15 | 8.15 | 7.77 | 0 | 0 | 0 | |
22/06/2009 |
8.15
|
64,950 | 8.39 | 8.39 | 8.01 | 0 | 0 | 0 | |
19/06/2009 |
8.39
|
108,680 | 8.58 | 8.77 | 8.20 | 0 | 0 | 0 | |
18/06/2009 |
8.58
|
65,110 | 8.53 | 8.87 | 8.20 | 0 | 0 | 0 | |
17/06/2009 |
8.53
|
158,410 | 8.15 | 8.53 | 7.77 | 0 | 0 | 0 | |
16/06/2009 |
8.15
|
12,550 | 8.53 | 8.53 | 8.15 | 100 | 0 | 0 | |
15/06/2009 |
8.53
|
94,580 | 8.97 | 8.97 | 8.53 | 0 | 0 | 0 | |
12/06/2009 |
8.97
|
244,750 | 8.58 | 8.97 | 8.58 | 0 | 0 | 0 | |
11/06/2009 |
8.58
|
163,340 | 8.20 | 8.58 | 8.53 | 0 | 0 | 0 | |
10/06/2009 |
8.20
|
101,760 | 8.58 | 8.58 | 8.20 | 0 | 0 | 0 | |
09/06/2009 |
8.58
|
346,310 | 8.20 | 8.58 | 8.15 | 0 | 0 | 0 | |
08/06/2009 |
8.20
|
8,450 | 7.81 | 8.20 | 8.20 | 0 | 500 | 0 |