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) |
-0.25 | -1.71% | 714,600 | 23,400 | 0.3 |
14.40
14.80
14.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.69% | 1,638,900 | 46,198 | 0.7 |
14.20
15.20
14.40
|
3 tháng
(2024-06-21) |
-0.35 | -2.37% | 2,232,000 | 35,281 | 0.5 |
14.20
15.20
14.40
|
6 tháng
(2024-03-25) |
0.74 | 5.45% | 6,217,100 | 49,958 | 0.7 |
13.05
16.07
14.40
|
12 tháng
(2023-09-25) |
-0.28 | -1.89% | 8,781,400 | -122,985 | -1.7 |
12.96
16.07
14.40
|
24 tháng
(2022-09-30) |
-1.43 | -9.03% | 16,958,900 | -1,664,350 | -25.3 |
12.96
16.07
14.40
|
36 tháng
(2021-10-05) |
-10.11 | -41.24% | 41,534,800 | -474,301 | -1.5 |
12.96
24.51
14.40
|
60 tháng
(2019-10-16) |
5.15 | 55.64% | 75,892,800 | -3,935,191 | -65.0 |
7.86
24.75
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
3.30
|
177,550 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 | |
17/11/2009 |
3.32
|
173,370 | 3.35 | 3.35 | 3.22 | 0 | 1,630 | 0 | |
16/11/2009 |
3.35
|
340,150 | 3.22 | 3.37 | 3.14 | 0 | 0 | 0 | |
13/11/2009 |
3.22
|
360,820 | 3.07 | 3.22 | 3.07 | 200 | 0 | 0 | |
12/11/2009 |
3.07
|
146,540 | 2.93 | 3.07 | 2.93 | 2,000 | 120 | 0 | |
11/11/2009 |
2.93
|
76,590 | 2.80 | 2.93 | 2.75 | 110 | 0 | 0 | |
10/11/2009 |
2.80
|
167,790 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
09/11/2009 |
2.94
|
103,850 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
06/11/2009 |
3.09
|
185,240 | 3.20 | 3.26 | 3.09 | 870 | 0 | 0 | |
05/11/2009 |
3.20
|
143,650 | 3.08 | 3.23 | 3.07 | 0 | 8,710 | 0 | |
04/11/2009 |
3.08
|
337,610 | 3.23 | 3.31 | 3.08 | 2,000 | 46,050 | 0 | |
03/11/2009 |
3.23
|
76,840 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
02/11/2009 |
3.40
|
91,740 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
30/10/2009 |
3.57
|
282,620 | 3.40 | 3.57 | 3.34 | 0 | 180 | 0 | |
29/10/2009 |
3.40
|
177,960 | 3.58 | 3.58 | 3.40 | 600 | 0 | 0 | |
28/10/2009 |
3.58
|
212,400 | 3.64 | 3.69 | 3.54 | 0 | 0 | 0 | |
27/10/2009 |
3.64
|
204,390 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
26/10/2009 |
3.81
|
451,120 | 3.66 | 3.83 | 3.66 | 0 | 1,220 | 0 | |
23/10/2009 |
3.66
|
660,490 | 3.62 | 3.80 | 3.59 | 0 | 1,050 | 0 | |
22/10/2009 |
3.62
|
271,690 | 3.64 | 3.64 | 3.58 | 0 | 60,900 | 0 | |
21/10/2009 |
3.64
|
335,030 | 3.71 | 3.74 | 3.62 | 2,000 | 0 | 0 | |
20/10/2009 |
3.71
|
346,760 | 3.69 | 3.83 | 3.71 | 0 | 0 | 0 | |
19/10/2009 |
3.69
|
273,520 | 3.66 | 3.69 | 3.58 | 910 | 2,480 | 0 | |
16/10/2009 |
3.66
|
392,640 | 3.83 | 3.83 | 3.66 | 690 | 1,000 | 0 | |
15/10/2009 |
3.83
|
403,850 | 3.95 | 4.06 | 3.81 | 50,200 | 0 | 0 | |
14/10/2009 |
3.95
|
420,540 | 3.77 | 3.95 | 3.68 | 3,900 | 0 | 0 | |
13/10/2009 |
3.77
|
860,610 | 3.59 | 3.77 | 3.62 | 0 | 0 | 0 | |
12/10/2009 |
3.59
|
466,610 | 3.43 | 3.59 | 3.55 | 2,000 | 0 | 0 | |
09/10/2009 |
3.43
|
443,300 | 3.27 | 3.43 | 3.32 | 500 | 0 | 0 | |
08/10/2009 |
3.27
|
177,380 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 | |
07/10/2009 |
3.31
|
178,690 | 3.23 | 3.32 | 3.23 | 0 | 0 | 0 | |
06/10/2009 |
3.23
|
165,730 | 3.31 | 3.34 | 3.23 | 0 | 0 | 0 | |
05/10/2009 |
3.31
|
135,040 | 3.37 | 3.45 | 3.21 | 0 | 330 | 0 | |
02/10/2009 |
3.37
|
221,330 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 | |
01/10/2009 |
3.43
|
866,810 | 3.27 | 3.43 | 3.26 | 0 | 50,000 | 0 | |
30/09/2009 |
3.27
|
360,960 | 3.37 | 3.40 | 3.27 | 0 | 107,530 | 0 | |
29/09/2009 |
3.37
|
742,810 | 3.22 | 3.37 | 3.22 | 0 | 0 | 0 | |
28/09/2009 |
3.22
|
200,080 | 3.26 | 3.30 | 3.21 | 1,000 | 0 | 0 | |
25/09/2009 |
3.26
|
254,580 | 3.26 | 3.28 | 3.12 | 900 | 7,500 | 0 | |
24/09/2009 |
3.26
|
544,740 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 | |
23/09/2009 |
3.39
|
44,900 | 3.23 | 3.39 | 3.39 | 0 | 0 | 0 | |
22/09/2009 |
3.23
|
175,590 | 3.08 | 3.23 | 3.08 | 0 | 1,000 | 0 | |
21/09/2009 |
3.08
|
299,680 | 3.20 | 3.26 | 3.08 | 0 | 6,670 | 0 | |
18/09/2009 |
3.20
|
282,530 | 3.14 | 3.21 | 3.14 | 100 | 0 | 0 | |
17/09/2009 |
3.14
|
220,830 | 3.12 | 3.22 | 3.12 | 0 | 2,000 | 0 | |
16/09/2009 |
3.12
|
203,880 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 | |
15/09/2009 |
3.14
|
340,120 | 3.20 | 3.20 | 3.05 | 10 | 3,950 | 0 | |
14/09/2009 |
3.20
|
262,430 | 3.27 | 3.32 | 3.20 | 0 | 160 | 0 | |
11/09/2009 |
3.27
|
428,860 | 3.36 | 3.37 | 3.27 | 3,000 | 170 | 0 | |
10/09/2009 |
3.36
|
236,420 | 3.41 | 3.45 | 3.32 | 10 | 0 | 0 | |
09/09/2009 |
3.41
|
363,750 | 3.43 | 3.55 | 3.39 | 9,690 | 0 | 0 | |
08/09/2009 |
3.43
|
664,960 | 3.27 | 3.43 | 3.30 | 0 | 600 | 0 | |
07/09/2009 |
3.27
|
530,940 | 3.13 | 3.27 | 3.00 | 10 | 0 | 0 | |
04/09/2009 |
3.13
|
1,205,520 | 3.26 | 3.41 | 3.13 | 3,710 | 500 | 0 | |
03/09/2009 |
3.26
|
230,810 | 3.11 | 3.26 | 3.26 | 0 | 54,030 | 0 | |
02/09/2009 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
01/09/2009 |
3.11
|
952,430 | 2.96 | 3.11 | 3.04 | 10 | 15,480 | 0 | |
31/08/2009 |
2.96
|
23,220 | 2.82 | 2.96 | 2.96 | 0 | 0 | 0 | |
28/08/2009 |
2.82
|
112,760 | 2.70 | 2.82 | 2.82 | 0 | 0 | 0 | |
27/08/2009 |
2.70
|
460,500 | 2.57 | 2.70 | 2.61 | 0 | 80,000 | 0 | |
26/08/2009 |
2.57
|
306,650 | 2.52 | 2.63 | 2.52 | 10 | 0 | 0 | |
25/08/2009 |
2.52
|
183,190 | 2.58 | 2.58 | 2.47 | 10 | 0 | 0 | |
24/08/2009 |
2.58
|
311,230 | 2.58 | 2.63 | 2.58 | 9,500 | 0 | 0 | |
21/08/2009 |
2.58
|
847,700 | 2.47 | 2.58 | 2.48 | 9,510 | 3,000 | 0 | |
20/08/2009 |
2.47
|
128,480 | 2.35 | 2.47 | 2.47 | 0 | 2,000 | 0 | |
19/08/2009 |
2.35
|
60,460 | 2.25 | 2.35 | 2.35 | 0 | 0 | 0 | |
18/08/2009 |
2.25
|
51,020 | 2.24 | 2.26 | 2.24 | 0 | 0 | 0 | |
17/08/2009 |
2.24
|
146,870 | 2.17 | 2.27 | 2.12 | 1,000 | 0 | 0 | |
14/08/2009: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
14/08/2009 |
2.17
|
200,030 | 2.18 | 2.22 | 2.15 | 2,300 | 3,090 | 0 | |
13/08/2009 |
2.18
|
251,060 | 2.16 | 2.22 | 2.16 | 300 | 0 | 0 | |
12/08/2009 |
2.16
|
179,080 | 2.19 | 2.22 | 2.16 | 400 | 0 | 0 | |
11/08/2009 |
2.19
|
135,200 | 2.24 | 2.24 | 2.17 | 0 | 50 | 0 | |
10/08/2009 |
2.24
|
222,560 | 2.14 | 2.24 | 2.16 | 0 | 0 | 0 | |
07/08/2009 |
2.14
|
293,260 | 2.04 | 2.14 | 2.10 | 5,590 | 0 | 0 | |
06/08/2009 |
2.04
|
152,070 | 2.02 | 2.07 | 2.00 | 0 | 0 | 0 | |
05/08/2009 |
2.02
|
105,340 | 2.03 | 2.04 | 2.01 | 0 | 0 | 0 | |
04/08/2009 |
2.03
|
108,750 | 2.00 | 2.04 | 2.00 | 0 | 0 | 0 | |
03/08/2009 |
2.00
|
69,740 | 2.02 | 2.04 | 1.97 | 0 | 0 | 0 | |
31/07/2009 |
2.02
|
157,010 | 1.98 | 2.04 | 2.00 | 0 | 0 | 0 | |
30/07/2009 |
1.98
|
106,440 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
29/07/2009 |
2.00
|
114,890 | 2.07 | 2.09 | 2.00 | 0 | 0 | 0 | |
28/07/2009 |
2.07
|
235,960 | 2.10 | 2.16 | 2.05 | 1,050 | 0 | 0 | |
27/07/2009 |
2.10
|
132,490 | 2.01 | 2.10 | 2.10 | 0 | 500 | 0 | |
24/07/2009 |
2.01
|
45,360 | 1.91 | 2.01 | 2.01 | 0 | 0 | 0 | |
23/07/2009 |
1.91
|
226,650 | 1.83 | 1.91 | 1.87 | 0 | 12,700 | 0 | |
22/07/2009 |
1.83
|
49,060 | 1.75 | 1.83 | 1.83 | 0 | 8,400 | 0 | |
21/07/2009 |
1.75
|
55,300 | 1.73 | 1.75 | 1.72 | 0 | 9,000 | 0 | |
20/07/2009 |
1.73
|
39,430 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 | |
17/07/2009 |
1.81
|
39,740 | 1.86 | 1.86 | 1.81 | 0 | 0 | 0 | |
16/07/2009 |
1.86
|
39,340 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 | |
15/07/2009 |
1.82
|
49,060 | 1.75 | 1.83 | 1.80 | 0 | 0 | 0 | |
14/07/2009 |
1.75
|
41,860 | 1.76 | 1.81 | 1.70 | 0 | 0 | 0 | |
13/07/2009 |
1.76
|
39,600 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
10/07/2009 |
1.84
|
45,810 | 1.87 | 1.87 | 1.77 | 1,500 | 0 | 0 | |
09/07/2009 |
1.87
|
21,130 | 1.86 | 1.89 | 1.84 | 0 | 0 | 0 | |
08/07/2009 |
1.86
|
27,880 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 | |
07/07/2009 |
1.93
|
55,670 | 1.93 | 1.97 | 1.84 | 0 | 90 | 0 | |
06/07/2009 |
1.93
|
112,600 | 1.84 | 1.93 | 1.84 | 8,480 | 0 | 0 | |
03/07/2009 |
1.84
|
100,070 | 1.81 | 1.86 | 1.73 | 0 | 0 | 0 | |
02/07/2009 |
1.81
|
57,850 | 1.74 | 1.81 | 1.68 | 60 | 1,000 | 0 |