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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
4.62
|
24,600 | 4.47 | 4.70 | 4.49 | 0 | 0 | 0 | |
19/11/2009 |
4.47
|
19,100 | 4.55 | 4.75 | 4.39 | 0 | 0 | 0 | |
18/11/2009 |
4.55
|
23,600 | 4.47 | 4.62 | 4.39 | 0 | 0 | 0 | |
17/11/2009 |
4.47
|
22,900 | 4.62 | 4.65 | 4.47 | 0 | 4,500 | 0 | |
16/11/2009 |
4.62
|
14,700 | 4.75 | 4.75 | 4.42 | 0 | 0 | 0 | |
13/11/2009 |
4.75
|
19,000 | 4.80 | 4.86 | 4.49 | 0 | 2,400 | 0 | |
12/11/2009 |
4.80
|
15,800 | 4.88 | 4.96 | 4.73 | 0 | 0 | 0 | |
11/11/2009 |
4.88
|
17,800 | 4.60 | 4.88 | 4.65 | 0 | 0 | 0 | |
10/11/2009 |
4.60
|
37,300 | 4.93 | 5.11 | 4.60 | 0 | 0 | 0 | |
09/11/2009 |
4.93
|
15,000 | 5.09 | 5.29 | 4.93 | 0 | 0 | 0 | |
06/11/2009 |
5.09
|
51,100 | 5.27 | 5.63 | 5.09 | 0 | 0 | 0 | |
05/11/2009 |
5.27
|
45,700 | 4.93 | 5.29 | 5.04 | 0 | 0 | 0 | |
04/11/2009 |
4.93
|
16,100 | 4.98 | 5.04 | 4.91 | 0 | 0 | 0 | |
03/11/2009 |
4.98
|
15,000 | 4.80 | 5.11 | 4.49 | 0 | 0 | 0 | |
02/11/2009 |
4.80
|
35,300 | 5.24 | 5.24 | 4.80 | 0 | 0 | 0 | |
30/10/2009 |
5.24
|
107,900 | 4.91 | 5.24 | 4.91 | 0 | 0 | 0 | |
29/10/2009 |
4.91
|
43,600 | 5.17 | 5.17 | 4.91 | 0 | 0 | 0 | |
28/10/2009 |
5.17
|
110,600 | 5.50 | 5.50 | 5.14 | 0 | 0 | 0 | |
27/10/2009 |
5.50
|
27,100 | 5.81 | 5.81 | 5.50 | 0 | 0 | 0 | |
26/10/2009 |
5.81
|
59,300 | 5.94 | 6.46 | 5.81 | 0 | 500 | 0 | |
23/10/2009 |
5.94
|
107,600 | 6.04 | 6.46 | 5.63 | 0 | 300 | 0 | |
22/10/2009 |
6.04
|
80,800 | 5.73 | 6.04 | 5.94 | 0 | 200 | 0 | |
21/10/2009 |
5.73
|
98,900 | 5.40 | 5.73 | 5.27 | 0 | 0 | 0 | |
20/10/2009 |
5.40
|
74,900 | 5.04 | 5.40 | 5.27 | 0 | 0 | 0 | |
19/10/2009 |
5.04
|
34,100 | 5.17 | 5.24 | 4.93 | 0 | 0 | 0 | |
16/10/2009 |
5.17
|
64,300 | 5.35 | 5.58 | 5.04 | 0 | 0 | 0 | |
15/10/2009 |
5.35
|
79,700 | 5.29 | 5.45 | 5.19 | 5,000 | 0 | 0 | |
14/10/2009 |
5.29
|
75,100 | 4.86 | 5.32 | 4.91 | 0 | 200 | 0 | |
13/10/2009 |
4.86
|
83,200 | 4.86 | 5.09 | 4.80 | 0 | 2,400 | 0 | |
12/10/2009 |
4.86
|
117,600 | 4.57 | 4.86 | 4.65 | 0 | 4,000 | 0 | |
09/10/2009 |
4.57
|
9,600 | 4.52 | 4.62 | 4.47 | 0 | 0 | 0 | |
08/10/2009 |
4.52
|
10,800 | 4.47 | 4.57 | 4.47 | 0 | 0 | 0 | |
07/10/2009 |
4.47
|
26,300 | 4.29 | 4.47 | 4.39 | 0 | 0 | 0 | |
06/10/2009 |
4.29
|
43,000 | 4.26 | 4.31 | 4.00 | 0 | 0 | 0 | |
05/10/2009 |
4.26
|
13,000 | 4.31 | 4.39 | 4.24 | 0 | 0 | 0 | |
02/10/2009 |
4.31
|
34,400 | 4.60 | 4.60 | 4.24 | 0 | 0 | 0 | |
01/10/2009 |
4.60
|
43,200 | 4.49 | 4.83 | 4.36 | 0 | 0 | 0 | |
30/09/2009 |
4.49
|
27,600 | 4.65 | 4.67 | 4.44 | 0 | 0 | 0 | |
29/09/2009 |
4.65
|
28,000 | 4.70 | 4.88 | 4.55 | 0 | 0 | 0 | |
28/09/2009 |
4.70
|
82,800 | 4.65 | 4.86 | 4.60 | 0 | 300 | 0 | |
25/09/2009 |
4.65
|
56,700 | 4.47 | 4.70 | 4.29 | 0 | 100 | 0 | |
24/09/2009 |
4.47
|
29,500 | 4.55 | 4.60 | 4.47 | 0 | 0 | 0 | |
23/09/2009 |
4.55
|
133,800 | 4.55 | 4.86 | 4.49 | 0 | 0 | 0 | |
22/09/2009 |
4.55
|
97,900 | 4.26 | 4.55 | 4.49 | 0 | 2,000 | 0 | |
21/09/2009 |
4.26
|
62,500 | 4.03 | 4.26 | 4.13 | 100 | 2,000 | 0 | |
18/09/2009 |
4.03
|
13,300 | 4.00 | 4.05 | 3.98 | 500 | 0 | 0 | |
17/09/2009 |
4.00
|
22,100 | 4.03 | 4.13 | 4.00 | 500 | 1,600 | 0 | |
16/09/2009 |
4.03
|
14,800 | 3.98 | 4.05 | 4.00 | 0 | 0 | 0 | |
15/09/2009 |
3.98
|
20,800 | 4.00 | 4.05 | 3.93 | 0 | 0 | 0 | |
14/09/2009 |
4.00
|
30,300 | 4.00 | 4.03 | 3.87 | 0 | 0 | 0 | |
11/09/2009 |
4.00
|
8,800 | 4.03 | 4.11 | 3.98 | 0 | 0 | 0 | |
10/09/2009 |
4.03
|
17,400 | 3.98 | 4.05 | 3.98 | 0 | 2,000 | 0 | |
09/09/2009 |
3.98
|
14,900 | 3.98 | 4.00 | 3.93 | 0 | 0 | 0 | |
08/09/2009 |
3.98
|
10,400 | 3.93 | 4.05 | 3.82 | 0 | 0 | 0 | |
07/09/2009 |
3.93
|
22,900 | 3.90 | 3.93 | 3.69 | 0 | 0 | 0 | |
04/09/2009 |
3.90
|
32,300 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 | |
03/09/2009 |
4.00
|
13,000 | 4.13 | 4.13 | 4.00 | 0 | 0 | 0 | |
01/09/2009 |
4.13
|
14,200 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 | |
31/08/2009 |
4.21
|
20,700 | 4.18 | 4.31 | 4.13 | 0 | 1,800 | 0 | |
28/08/2009 |
4.18
|
77,700 | 4.11 | 4.21 | 4.13 | 0 | 0 | 0 | |
27/08/2009 |
4.11
|
37,600 | 3.87 | 4.11 | 3.90 | 0 | 0 | 0 | |
26/08/2009 |
3.87
|
11,700 | 3.90 | 3.93 | 3.87 | 0 | 0 | 0 | |
25/08/2009 |
3.90
|
17,900 | 3.90 | 3.93 | 3.80 | 0 | 0 | 0 | |
24/08/2009 |
3.90
|
18,700 | 3.87 | 3.95 | 3.85 | 0 | 0 | 0 | |
21/08/2009 |
3.87
|
19,000 | 3.87 | 3.98 | 3.87 | 0 | 0 | 0 | |
20/08/2009 |
3.87
|
18,900 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 | |
19/08/2009 |
3.93
|
13,900 | 3.93 | 3.98 | 3.87 | 0 | 0 | 0 | |
18/08/2009 |
3.93
|
31,500 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 | |
17/08/2009 |
3.85
|
14,700 | 3.82 | 3.87 | 3.82 | 0 | 0 | 0 | |
14/08/2009 |
3.82
|
11,300 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 | |
13/08/2009 |
3.90
|
12,000 | 3.90 | 3.93 | 3.85 | 0 | 0 | 0 | |
12/08/2009 |
3.90
|
21,700 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
11/08/2009 |
3.95
|
14,200 | 3.85 | 3.95 | 3.74 | 0 | 0 | 0 | |
10/08/2009 |
3.85
|
28,600 | 3.74 | 3.87 | 3.74 | 0 | 0 | 0 | |
07/08/2009 |
3.74
|
17,300 | 3.85 | 3.85 | 3.74 | 0 | 0 | 0 | |
06/08/2009 |
3.85
|
18,600 | 3.90 | 3.95 | 3.82 | 0 | 0 | 0 | |
05/08/2009 |
3.90
|
14,900 | 3.95 | 4.00 | 3.87 | 0 | 0 | 0 | |
04/08/2009 |
3.95
|
11,100 | 4.03 | 4.21 | 3.95 | 0 | 0 | 0 | |
03/08/2009 |
4.03
|
8,900 | 4.03 | 4.11 | 3.87 | 0 | 0 | 0 | |
31/07/2009 |
4.03
|
12,000 | 3.82 | 4.03 | 3.90 | 0 | 0 | 0 | |
30/07/2009 |
3.82
|
33,200 | 3.98 | 3.98 | 3.74 | 0 | 0 | 0 | |
29/07/2009 |
3.98
|
21,300 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 | |
28/07/2009 |
4.18
|
25,200 | 4.39 | 4.52 | 4.18 | 0 | 0 | 0 | |
27/07/2009 |
4.39
|
22,200 | 4.36 | 4.65 | 4.31 | 0 | 0 | 0 | |
24/07/2009: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
24/07/2009 |
4.36
|
31,900 | 4.16 | 4.36 | 4.31 | 0 | 0 | 0 | |
23/07/2009 |
4.15
|
55,400 | 4.09 | 4.20 | 3.94 | 0 | 0 | 0 | |
22/07/2009 |
4.09
|
24,500 | 4.15 | 4.26 | 4.03 | 0 | 0 | 0 | |
21/07/2009 |
4.15
|
32,200 | 3.92 | 4.15 | 3.94 | 0 | 0 | 0 | |
20/07/2009 |
3.92
|
21,600 | 4.05 | 4.37 | 3.81 | 0 | 0 | 0 | |
17/07/2009 |
4.05
|
73,300 | 4.24 | 4.35 | 4.05 | 0 | 0 | 0 | |
16/07/2009 |
4.24
|
37,800 | 4.26 | 4.64 | 4.07 | 0 | 0 | 0 | |
15/07/2009 |
4.26
|
34,900 | 4.39 | 4.52 | 4.26 | 0 | 0 | 0 | |
14/07/2009 |
4.39
|
58,200 | 4.47 | 4.82 | 4.39 | 0 | 0 | 0 | |
13/07/2009 |
4.47
|
66,900 | 4.30 | 4.62 | 4.33 | 0 | 0 | 0 | |
10/07/2009 |
4.30
|
34,000 | 4.64 | 4.64 | 4.30 | 0 | 0 | 0 | |
09/07/2009 |
4.64
|
35,000 | 4.50 | 4.69 | 4.58 | 0 | 0 | 0 | |
08/07/2009 |
4.50
|
60,100 | 4.22 | 4.50 | 4.13 | 0 | 1,000 | 0 | |
07/07/2009 |
4.22
|
48,900 | 4.01 | 4.28 | 4.11 | 0 | 0 | 0 | |
06/07/2009 |
4.01
|
8,500 | 3.84 | 4.01 | 4.01 | 0 | 0 | 0 | |
03/07/2009 |
3.84
|
31,400 | 3.64 | 3.84 | 3.62 | 0 | 0 | 0 |