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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2009 |
6.28
|
30,380 | 6.28 | 6.55 | 6.28 | 0 | 0 | 0 | |
05/11/2009 |
6.28
|
47,630 | 6.01 | 6.28 | 6.05 | 0 | 0 | 0 | |
04/11/2009 |
6.01
|
54,840 | 6.13 | 6.17 | 5.86 | 0 | 0 | 0 | |
03/11/2009 |
6.13
|
61,900 | 6.44 | 6.47 | 6.13 | 300 | 0 | 0 | |
02/11/2009 |
6.44
|
52,640 | 6.74 | 6.74 | 6.44 | 0 | 190 | 0 | |
30/10/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/10/2009 |
6.74
|
70,840 | 6.59 | 6.82 | 6.59 | 5,000 | 0 | 0 | |
29/10/2009 |
6.59
|
102,900 | 6.89 | 6.89 | 6.55 | 500 | 0 | 0 | |
28/10/2009 |
6.89
|
53,200 | 6.70 | 7.00 | 6.66 | 0 | 0 | 0 | |
27/10/2009 |
6.70
|
77,900 | 6.74 | 6.74 | 6.52 | 0 | 0 | 0 | |
26/10/2009 |
6.74
|
151,610 | 7.07 | 7.07 | 6.74 | 0 | 300 | 0 | |
23/10/2009 |
7.07
|
267,070 | 7.41 | 7.41 | 7.07 | 9,000 | 0 | 0 | |
22/10/2009 |
7.41
|
203,970 | 7.78 | 7.78 | 7.41 | 0 | 0 | 0 | |
21/10/2009 |
7.78
|
226,050 | 7.60 | 7.93 | 7.67 | 5,000 | 1,000 | 0 | |
20/10/2009 |
7.60
|
263,090 | 7.26 | 7.60 | 7.30 | 10,000 | 0 | 0 | |
19/10/2009 |
7.26
|
206,720 | 6.93 | 7.26 | 7.00 | 0 | 0 | 0 | |
16/10/2009 |
6.93
|
193,580 | 7.26 | 7.26 | 6.93 | 0 | 0 | 0 | |
15/10/2009 |
7.26
|
258,840 | 7.26 | 7.60 | 7.26 | 0 | 0 | 0 | |
14/10/2009 |
7.26
|
414,260 | 6.93 | 7.26 | 6.93 | 1,070 | 0 | 0 | |
13/10/2009 |
6.93
|
88,080 | 6.63 | 6.93 | 6.93 | 0 | 0 | 0 | |
12/10/2009 |
6.63
|
166,360 | 6.33 | 6.63 | 6.48 | 0 | 0 | 0 | |
09/10/2009 |
6.33
|
89,790 | 6.18 | 6.37 | 6.18 | 0 | 0 | 0 | |
08/10/2009 |
6.18
|
55,410 | 6.14 | 6.22 | 6.07 | 0 | 0 | 0 | |
07/10/2009 |
6.14
|
60,840 | 6.14 | 6.29 | 6.11 | 0 | 0 | 0 | |
06/10/2009 |
6.14
|
32,480 | 6.22 | 6.25 | 6.14 | 0 | 0 | 0 | |
05/10/2009 |
6.22
|
30,270 | 6.25 | 6.55 | 6.18 | 0 | 0 | 0 | |
02/10/2009 |
6.25
|
105,860 | 6.25 | 6.29 | 5.96 | 0 | 0 | 0 | |
01/10/2009 |
6.25
|
82,160 | 6.37 | 6.40 | 6.25 | 0 | 0 | 0 | |
30/09/2009 |
6.37
|
114,160 | 6.48 | 6.48 | 6.33 | 0 | 0 | 0 | |
29/09/2009 |
6.48
|
51,420 | 6.55 | 6.55 | 6.40 | 0 | 110 | 0 | |
28/09/2009 |
6.55
|
66,130 | 6.70 | 6.78 | 6.52 | 1,000 | 0 | 0 | |
25/09/2009 |
6.70
|
143,600 | 6.48 | 6.78 | 6.44 | 0 | 0 | 0 | |
24/09/2009 |
6.48
|
93,590 | 6.48 | 6.52 | 6.40 | 0 | 0 | 0 | |
23/09/2009 |
6.48
|
120,830 | 6.18 | 6.48 | 6.25 | 0 | 1,000 | 0 | |
22/09/2009 |
6.18
|
99,990 | 6.29 | 6.33 | 6.14 | 0 | 0 | 0 | |
21/09/2009 |
6.29
|
74,890 | 6.37 | 6.37 | 6.29 | 0 | 1,000 | 0 | |
18/09/2009 |
6.37
|
45,200 | 6.37 | 6.40 | 6.29 | 0 | 0 | 0 | |
17/09/2009 |
6.37
|
57,300 | 6.37 | 6.48 | 6.33 | 0 | 0 | 0 | |
16/09/2009 |
6.37
|
93,740 | 6.33 | 6.44 | 6.25 | 10,000 | 0 | 0 | |
15/09/2009 |
6.33
|
72,710 | 6.44 | 6.44 | 6.33 | 0 | 0 | 0 | |
14/09/2009 |
6.44
|
80,320 | 6.44 | 6.48 | 6.37 | 0 | 8,000 | 0 | |
11/09/2009 |
6.44
|
99,160 | 6.33 | 6.48 | 6.37 | 0 | 0 | 0 | |
10/09/2009 |
6.33
|
55,610 | 6.40 | 6.52 | 6.33 | 0 | 0 | 0 | |
09/09/2009 |
6.40
|
72,300 | 6.44 | 6.48 | 6.33 | 0 | 0 | 0 | |
08/09/2009 |
6.44
|
72,990 | 6.40 | 6.48 | 6.37 | 0 | 0 | 0 | |
07/09/2009 |
6.40
|
53,310 | 6.74 | 6.74 | 6.40 | 0 | 0 | 0 | |
04/09/2009 |
6.74
|
61,420 | 7.07 | 7.07 | 6.74 | 1,000 | 0 | 0 | |
03/09/2009 |
7.07
|
136,540 | 6.93 | 7.26 | 7.07 | 0 | 10,000 | 0 | |
02/09/2009 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
01/09/2009 |
6.93
|
115,830 | 6.63 | 6.93 | 6.85 | 0 | 0 | 0 | |
31/08/2009 |
6.63
|
65,320 | 6.33 | 6.63 | 6.63 | 0 | 0 | 0 | |
28/08/2009 |
6.33
|
48,010 | 6.29 | 6.33 | 6.22 | 0 | 0 | 0 | |
27/08/2009 |
6.29
|
24,990 | 6.29 | 6.33 | 6.14 | 0 | 0 | 0 | |
26/08/2009 |
6.29
|
11,900 | 6.33 | 6.37 | 6.25 | 0 | 0 | 0 | |
25/08/2009 |
6.33
|
22,660 | 6.33 | 6.44 | 6.22 | 0 | 730 | 0 | |
24/08/2009 |
6.33
|
32,590 | 6.29 | 6.37 | 6.29 | 0 | 0 | 0 | |
21/08/2009 |
6.29
|
37,400 | 6.25 | 6.40 | 6.25 | 0 | 0 | 0 | |
20/08/2009 |
6.25
|
24,580 | 6.25 | 6.33 | 6.18 | 0 | 0 | 0 | |
19/08/2009 |
6.25
|
13,270 | 6.14 | 6.33 | 6.18 | 0 | 0 | 0 | |
18/08/2009 |
6.14
|
14,670 | 6.18 | 6.18 | 5.92 | 0 | 500 | 0 | |
17/08/2009 |
6.18
|
22,620 | 6.37 | 6.37 | 6.14 | 0 | 0 | 0 | |
14/08/2009 |
6.37
|
13,270 | 6.52 | 6.52 | 6.25 | 0 | 0 | 0 | |
13/08/2009 |
6.52
|
47,010 | 6.44 | 6.63 | 6.52 | 0 | 0 | 0 | |
12/08/2009 |
6.44
|
30,950 | 6.55 | 6.63 | 6.44 | 0 | 0 | 0 | |
11/08/2009 |
6.55
|
71,950 | 6.25 | 6.55 | 6.40 | 0 | 0 | 0 | |
10/08/2009 |
6.25
|
22,300 | 6.14 | 6.29 | 6.11 | 0 | 0 | 0 | |
07/08/2009 |
6.14
|
19,260 | 6.14 | 6.22 | 5.96 | 0 | 0 | 0 | |
06/08/2009 |
6.14
|
37,070 | 6.33 | 6.40 | 6.14 | 0 | 0 | 0 | |
05/08/2009 |
6.33
|
17,110 | 6.33 | 6.33 | 6.11 | 0 | 0 | 0 | |
04/08/2009 |
6.33
|
41,560 | 6.11 | 6.33 | 5.81 | 0 | 0 | 0 | |
03/08/2009 |
6.11
|
29,190 | 5.99 | 6.14 | 5.99 | 0 | 0 | 0 | |
31/07/2009 |
5.99
|
55,020 | 5.73 | 5.99 | 5.77 | 0 | 0 | 0 | |
30/07/2009 |
5.73
|
23,340 | 5.96 | 5.96 | 5.73 | 2,000 | 0 | 0 | |
29/07/2009 |
5.96
|
12,370 | 5.99 | 6.14 | 5.96 | 0 | 0 | 0 | |
28/07/2009 |
5.99
|
33,360 | 6.25 | 6.33 | 5.96 | 0 | 0 | 0 | |
27/07/2009 |
6.25
|
42,950 | 5.96 | 6.25 | 6.14 | 1,000 | 0 | 0 | |
24/07/2009 |
5.96
|
33,960 | 5.70 | 5.96 | 5.96 | 0 | 0 | 0 | |
23/07/2009 |
5.70
|
7,470 | 5.58 | 5.70 | 5.58 | 0 | 0 | 0 | |
22/07/2009 |
5.58
|
24,070 | 5.62 | 5.77 | 5.58 | 0 | 0 | 0 | |
21/07/2009 |
5.62
|
25,510 | 5.58 | 5.77 | 5.58 | 0 | 0 | 0 | |
20/07/2009 |
5.58
|
26,630 | 5.81 | 5.81 | 5.55 | 0 | 0 | 0 | |
17/07/2009 |
5.81
|
15,790 | 5.96 | 5.96 | 5.77 | 0 | 0 | 0 | |
16/07/2009 |
5.96
|
24,040 | 6.14 | 6.29 | 5.96 | 10,000 | 0 | 0 | |
15/07/2009 |
6.14
|
7,280 | 5.92 | 6.14 | 5.96 | 0 | 0 | 0 | |
14/07/2009 |
5.92
|
14,570 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 | |
13/07/2009 |
6.11
|
51,050 | 6.40 | 6.40 | 6.11 | 530 | 0 | 0 | |
10/07/2009 |
6.40
|
49,190 | 6.37 | 6.40 | 6.07 | 0 | 0 | 0 | |
09/07/2009 |
6.37
|
15,160 | 6.37 | 6.55 | 6.37 | 0 | 0 | 0 | |
08/07/2009 |
6.37
|
24,110 | 6.44 | 6.44 | 6.25 | 0 | 0 | 0 | |
07/07/2009 |
6.44
|
36,170 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 | |
06/07/2009 |
6.78
|
57,790 | 6.52 | 6.81 | 6.70 | 0 | 0 | 0 | |
03/07/2009 |
6.52
|
17,460 | 6.85 | 6.85 | 6.52 | 500 | 0 | 0 | |
02/07/2009 |
6.85
|
42,100 | 7.19 | 7.19 | 6.85 | 8,000 | 0 | 0 | |
01/07/2009 |
7.19
|
22,950 | 7.56 | 7.56 | 7.19 | 0 | 0 | 0 | |
30/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55) | |||||||||
30/06/2009 |
7.56
|
91,020 | 7.93 | 8.30 | 7.56 | 0 | 0 | 0 | |
29/06/2009 |
7.93
|
78,280 | 7.93 | 8.14 | 7.69 | 30 | 0 | 0 | |
26/06/2009 |
7.93
|
66,820 | 7.90 | 8.05 | 7.73 | 0 | 0 | 0 | |
25/06/2009 |
7.90
|
83,200 | 8.31 | 8.60 | 7.90 | 0 | 0 | 0 | |
24/06/2009 |
8.31
|
233,480 | 7.93 | 8.31 | 7.54 | 0 | 0 | 0 | |
23/06/2009 |
7.93
|
16,060 | 8.34 | 8.34 | 7.93 | 200 | 0 | 0 | |
22/06/2009 |
8.34
|
48,130 | 8.77 | 8.77 | 8.34 | 0 | 0 | 0 |