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) |
-9.10 | -8.43% | 30,206,300 | 15,193 | -13.0 |
98.90
109.30
98.90
|
2 tháng
(2024-07-22) |
4.70 | 4.99% | 54,537,400 | -559 | -17.4 |
93.80
109.30
98.90
|
3 tháng
(2024-06-21) |
1.20 | 1.23% | 78,255,500 | -7,237 | -18.0 |
93.80
109.30
98.90
|
6 tháng
(2024-03-25) |
2.90 | 3.02% | 165,009,800 | -178,341 | -132.8 |
91.50
109.30
98.90
|
12 tháng
(2023-09-25) |
20.41 | 26% | 286,690,700 | -250,856 | -138.8 |
71.57
109.30
98.90
|
24 tháng
(2022-09-30) |
21.75 | 28.19% | 417,352,200 | -1,545,489 | -191.9 |
68.38
109.30
98.90
|
36 tháng
(2021-10-05) |
30.14 | 43.84% | 616,810,300 | 1,827,055 | 226.8 |
64.64
109.30
98.90
|
60 tháng
(2019-10-16) |
43.06 | 77.11% | 953,682,430 | 1,576,132 | 208.7 |
31.98
109.30
98.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
6.01
|
109,490 | 6.06 | 6.06 | 5.87 | 0 | 1,330 | 0 | |
17/11/2009 |
6.06
|
144,000 | 6.06 | 6.15 | 6.01 | 100 | 0 | 0 | |
16/11/2009 |
6.06
|
121,160 | 6.28 | 6.28 | 6.06 | 0 | 400 | 0 | |
13/11/2009 |
6.28
|
594,770 | 6.01 | 6.28 | 5.87 | 240,100 | 0 | 0 | |
12/11/2009 |
6.01
|
403,750 | 5.74 | 6.01 | 5.87 | 1,400 | 0 | 0 | |
11/11/2009 |
5.74
|
287,360 | 5.46 | 5.74 | 5.51 | 0 | 0 | 0 | |
10/11/2009 |
5.46
|
142,920 | 5.51 | 5.65 | 5.37 | 0 | 10 | 0 | |
09/11/2009 |
5.51
|
138,690 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
06/11/2009 |
5.74
|
114,800 | 5.83 | 5.97 | 5.74 | 0 | 0 | 0 | |
05/11/2009 |
5.83
|
119,800 | 5.56 | 5.83 | 5.65 | 2,340 | 0 | 0 | |
04/11/2009 |
5.56
|
100,380 | 5.46 | 5.74 | 5.51 | 0 | 1,350 | 0 | |
03/11/2009 |
5.46
|
254,530 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
02/11/2009 |
5.74
|
321,430 | 6.01 | 6.01 | 5.74 | 0 | 72,260 | 0 | |
30/10/2009 |
6.01
|
52,180 | 5.83 | 6.06 | 5.83 | 0 | 0 | 0 | |
29/10/2009 |
5.83
|
310,600 | 6.10 | 6.10 | 5.83 | 1,000 | 300 | 0 | |
28/10/2009 |
6.10
|
86,800 | 6.15 | 6.24 | 6.10 | 0 | 260 | 0 | |
27/10/2009 |
6.15
|
182,460 | 6.19 | 6.24 | 6.10 | 500 | 0 | 0 | |
26/10/2009 |
6.19
|
202,700 | 6.33 | 6.47 | 6.19 | 500 | 250 | 0 | |
23/10/2009 |
6.33
|
384,510 | 6.47 | 6.51 | 6.33 | 0 | 23,030 | 0 | |
22/10/2009 |
6.47
|
461,320 | 6.38 | 6.60 | 6.28 | 100,000 | 130 | 0 | |
21/10/2009 |
6.38
|
262,450 | 6.42 | 6.47 | 6.28 | 200 | 3,710 | 0 | |
20/10/2009 |
6.42
|
262,040 | 6.56 | 6.56 | 6.38 | 0 | 0 | 0 | |
19/10/2009 |
6.56
|
360,640 | 6.38 | 6.56 | 6.28 | 90,000 | 0 | 0 | |
16/10/2009 |
6.38
|
336,030 | 6.65 | 6.65 | 6.38 | 250 | 0 | 0 | |
15/10/2009 |
6.65
|
489,940 | 6.47 | 6.79 | 6.51 | 2,270 | 4,560 | 0 | |
14/10/2009 |
6.47
|
366,870 | 6.19 | 6.47 | 6.28 | 0 | 200 | 0 | |
13/10/2009 |
6.19
|
238,730 | 6.42 | 6.42 | 6.19 | 300 | 0 | 0 | |
12/10/2009 |
6.42
|
298,380 | 6.51 | 6.51 | 6.28 | 0 | 0 | 0 | |
09/10/2009 |
6.51
|
598,730 | 6.33 | 6.60 | 6.47 | 2,400 | 2,000 | 0 | |
08/10/2009 |
6.33
|
505,260 | 6.06 | 6.33 | 6.06 | 35,000 | 1,000 | 0 | |
07/10/2009 |
6.06
|
152,080 | 5.78 | 6.06 | 5.83 | 49,510 | 3,250 | 0 | |
06/10/2009 |
5.78
|
81,900 | 5.78 | 5.87 | 5.51 | 400 | 0 | 0 | |
05/10/2009 |
5.78
|
49,640 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 | |
02/10/2009 |
5.87
|
161,910 | 5.97 | 5.97 | 5.74 | 0 | 0 | 0 | |
01/10/2009 |
5.97
|
126,530 | 6.01 | 6.10 | 5.97 | 0 | 0 | 0 | |
30/09/2009 |
6.01
|
78,260 | 5.97 | 6.06 | 5.92 | 0 | 0 | 0 | |
29/09/2009 |
5.97
|
90,380 | 6.06 | 6.10 | 5.97 | 700 | 540 | 0 | |
28/09/2009 |
6.06
|
185,970 | 6.10 | 6.15 | 6.06 | 79,600 | 2,500 | 0 | |
25/09/2009 |
6.10
|
128,850 | 6.01 | 6.10 | 6.01 | 0 | 61,550 | 0 | |
24/09/2009 |
6.01
|
199,830 | 6.15 | 6.15 | 5.97 | 15,500 | 167,500 | 0 | |
23/09/2009 |
6.15
|
256,490 | 6.10 | 6.38 | 6.10 | 29,570 | 2,100 | 0 | |
22/09/2009 |
6.10
|
130,170 | 6.15 | 6.15 | 6.06 | 20,560 | 0 | 0 | |
21/09/2009 |
6.15
|
108,100 | 6.19 | 6.19 | 6.10 | 20,760 | 4,750 | 0 | |
18/09/2009 |
6.19
|
92,940 | 6.19 | 6.24 | 6.15 | 14,180 | 2,100 | 0 | |
17/09/2009 |
6.19
|
191,360 | 6.19 | 6.28 | 6.15 | 0 | 95,400 | 0 | |
16/09/2009 |
6.19
|
213,980 | 6.24 | 6.24 | 6.15 | 0 | 80,000 | 0 | |
15/09/2009 |
6.24
|
199,490 | 6.28 | 6.33 | 6.19 | 50,000 | 70,000 | 0 | |
14/09/2009 |
6.28
|
168,520 | 6.38 | 6.38 | 6.28 | 280 | 150 | 0 | |
11/09/2009 |
6.38
|
238,480 | 6.47 | 6.47 | 6.38 | 100,500 | 0 | 0 | |
10/09/2009 |
6.47
|
237,410 | 6.42 | 6.47 | 6.33 | 126,330 | 0 | 0 | |
09/09/2009 |
6.42
|
479,630 | 6.33 | 6.51 | 6.38 | 154,900 | 0 | 0 | |
08/09/2009 |
6.33
|
208,740 | 6.06 | 6.33 | 6.15 | 1,500 | 0 | 0 | |
07/09/2009 |
6.06
|
200,200 | 6.28 | 6.28 | 6.01 | 1,700 | 0 | 0 | |
04/09/2009 |
6.28
|
245,580 | 6.47 | 6.51 | 6.19 | 3,270 | 0 | 0 | |
03/09/2009 |
6.47
|
323,780 | 6.60 | 6.60 | 6.47 | 101,400 | 0 | 0 | |
02/09/2009 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
01/09/2009 |
6.60
|
435,140 | 6.51 | 6.69 | 6.47 | 51,170 | 0 | 0 | |
31/08/2009 |
6.51
|
560,470 | 6.24 | 6.51 | 6.47 | 0 | 0 | 0 | |
28/08/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
28/08/2009 |
6.24
|
70,240 | 5.98 | 6.24 | 6.24 | 0 | 0 | 0 | |
27/08/2009 |
5.98
|
289,660 | 5.98 | 6.01 | 5.87 | 120 | 1,200 | 0 | |
26/08/2009 |
5.98
|
186,420 | 5.94 | 6.01 | 5.94 | 20,100 | 0 | 0 | |
25/08/2009 |
5.94
|
296,770 | 6.11 | 6.11 | 5.94 | 20,000 | 500 | 0 | |
24/08/2009 |
6.11
|
357,970 | 6.22 | 6.22 | 6.01 | 40,330 | 57,710 | 0 | |
21/08/2009 |
6.22
|
621,250 | 6.15 | 6.45 | 6.22 | 490 | 85,310 | 0 | |
20/08/2009 |
6.15
|
236,360 | 6.15 | 6.28 | 6.08 | 0 | 200 | 0 | |
19/08/2009 |
6.15
|
421,610 | 5.87 | 6.15 | 5.94 | 22,000 | 240 | 0 | |
18/08/2009 |
5.87
|
229,640 | 5.84 | 5.87 | 5.81 | 40,000 | 0 | 0 | |
17/08/2009 |
5.84
|
262,410 | 5.84 | 5.98 | 5.81 | 0 | 0 | 0 | |
14/08/2009 |
5.84
|
330,440 | 5.67 | 5.91 | 5.70 | 15,000 | 1,200 | 0 | |
13/08/2009 |
5.67
|
210,190 | 5.67 | 5.77 | 5.67 | 1,000 | 0 | 0 | |
12/08/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
12/08/2009 |
5.67
|
157,540 | 5.67 | 5.77 | 5.60 | 43,900 | 0 | 0 | |
11/08/2009 |
5.67
|
276,460 | 5.64 | 5.67 | 5.60 | 75,200 | 0 | 0 | |
10/08/2009 |
5.64
|
411,250 | 5.40 | 5.64 | 5.40 | 103,220 | 300 | 0 | |
07/08/2009 |
5.40
|
163,590 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
06/08/2009 |
5.50
|
216,600 | 5.57 | 5.67 | 5.43 | 74,400 | 0 | 0 | |
05/08/2009 |
5.57
|
562,120 | 5.33 | 5.57 | 5.33 | 30 | 500 | 0 | |
04/08/2009 |
5.33
|
207,250 | 5.13 | 5.33 | 5.23 | 0 | 800 | 0 | |
03/08/2009 |
5.13
|
62,580 | 5.13 | 5.17 | 5.10 | 0 | 700 | 0 | |
31/07/2009 |
5.13
|
111,990 | 5.00 | 5.13 | 5.03 | 0 | 0 | 0 | |
30/07/2009 |
5.00
|
129,810 | 5.00 | 5.10 | 4.93 | 0 | 0 | 0 | |
29/07/2009 |
5.00
|
48,970 | 5.03 | 5.10 | 5.00 | 0 | 0 | 0 | |
28/07/2009 |
5.03
|
102,710 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 | |
27/07/2009 |
5.27
|
146,680 | 5.27 | 5.40 | 5.23 | 280 | 0 | 0 | |
24/07/2009 |
5.27
|
325,150 | 5.03 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/07/2009 |
5.03
|
89,260 | 4.90 | 5.03 | 4.86 | 0 | 0 | 0 | |
22/07/2009 |
4.90
|
56,270 | 4.90 | 4.93 | 4.86 | 0 | 0 | 0 | |
21/07/2009 |
4.90
|
63,540 | 4.86 | 4.93 | 4.86 | 0 | 0 | 0 | |
20/07/2009 |
4.86
|
135,350 | 4.83 | 4.86 | 4.80 | 87,600 | 0 | 0 | |
17/07/2009 |
4.83
|
75,130 | 4.83 | 4.86 | 4.83 | 0 | 0 | 0 | |
16/07/2009 |
4.83
|
91,570 | 4.83 | 4.93 | 4.80 | 17,310 | 0 | 0 | |
15/07/2009 |
4.83
|
78,400 | 4.76 | 4.83 | 4.73 | 10,890 | 0 | 0 | |
14/07/2009 |
4.76
|
135,370 | 4.83 | 4.83 | 4.73 | 40,000 | 0 | 0 | |
13/07/2009 |
4.83
|
61,030 | 4.86 | 4.93 | 4.83 | 20 | 0 | 0 | |
10/07/2009 |
4.86
|
151,680 | 4.86 | 4.90 | 4.80 | 48,280 | 0 | 0 | |
09/07/2009 |
4.86
|
137,050 | 4.76 | 4.86 | 4.76 | 26,340 | 0 | 0 | |
08/07/2009 |
4.76
|
86,720 | 4.70 | 4.80 | 4.70 | 35,000 | 0 | 0 | |
07/07/2009 |
4.70
|
98,020 | 4.83 | 4.86 | 4.70 | 12,000 | 30,000 | 0 | |
06/07/2009 |
4.83
|
133,640 | 4.63 | 4.83 | 4.70 | 11,000 | 0 | 0 | |
03/07/2009 |
4.63
|
74,580 | 4.63 | 4.70 | 4.56 | 0 | 3,400 | 0 | |
02/07/2009 |
4.63
|
85,950 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |