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% | 593,100 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,840,700 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-21) |
-0.30 | -15% | 3,320,200 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,882,700 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-25) |
-0.80 | -32% | 17,202,600 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-09-30) |
-1.90 | -52.78% | 35,129,977 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-05) |
-2.60 | -60.47% | 167,713,742 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-16) |
-1.10 | -39.29% | 205,382,282 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
16.83
|
145,900 | 16.36 | 17.48 | 16.42 | 1,000 | 100 | 0 | |
18/11/2009 |
16.36
|
253,000 | 17.42 | 17.42 | 16.31 | 0 | 0 | 0 | |
17/11/2009 |
17.42
|
239,700 | 16.89 | 18.01 | 16.72 | 7,000 | 0 | 0 | |
16/11/2009 |
16.89
|
361,000 | 15.84 | 16.89 | 16.13 | 0 | 100 | 0 | |
13/11/2009 |
15.84
|
150,900 | 15.90 | 16.13 | 15.25 | 4,000 | 100 | 0 | |
12/11/2009 |
15.90
|
229,600 | 15.43 | 15.90 | 15.25 | 0 | 0 | 0 | |
11/11/2009 |
15.43
|
208,500 | 14.25 | 15.49 | 13.73 | 0 | 0 | 0 | |
10/11/2009 |
14.25
|
187,100 | 14.84 | 15.78 | 14.14 | 0 | 0 | 0 | |
09/11/2009 |
14.84
|
169,900 | 15.90 | 16.95 | 14.84 | 3,500 | 0 | 0 | |
06/11/2009 |
15.90
|
413,200 | 14.90 | 15.90 | 15.25 | 0 | 0 | 0 | |
05/11/2009 |
14.90
|
63,400 | 14.08 | 14.90 | 14.66 | 0 | 0 | 0 | |
04/11/2009 |
14.08
|
264,000 | 14.08 | 15.13 | 13.26 | 0 | 0 | 0 | |
03/11/2009 |
14.08
|
98,000 | 15.07 | 15.13 | 14.08 | 0 | 0 | 0 | |
02/11/2009 |
15.07
|
220,200 | 16.19 | 17.01 | 15.07 | 0 | 6,000 | 0 | |
30/10/2009 |
16.19
|
63,700 | 15.07 | 16.19 | 15.13 | 0 | 300 | 0 | |
29/10/2009 |
15.07
|
214,400 | 16.13 | 16.19 | 15.07 | 0 | 0 | 0 | |
28/10/2009 |
16.13
|
614,600 | 17.13 | 17.60 | 15.95 | 0 | 13,000 | 0 | |
27/10/2009 |
17.13
|
5,200 | 18.36 | 18.36 | 17.13 | 0 | 0 | 0 | |
26/10/2009 |
18.36
|
20,400 | 19.59 | 19.59 | 18.36 | 0 | 0 | 0 | |
23/10/2009 |
19.59
|
125,400 | 20.94 | 20.94 | 19.59 | 0 | 15,000 | 0 | |
22/10/2009 |
20.94
|
241,100 | 22.23 | 22.88 | 20.71 | 0 | 0 | 0 | |
21/10/2009 |
22.23
|
237,600 | 22.05 | 22.58 | 21.88 | 0 | 100 | 0 | |
20/10/2009 |
22.05
|
417,700 | 21.12 | 22.11 | 21.17 | 0 | 800 | 0 | |
19/10/2009 |
21.12
|
413,700 | 21.76 | 22.00 | 20.24 | 100 | 300 | 0 | |
16/10/2009 |
21.76
|
714,100 | 20.47 | 21.88 | 20.47 | 15,000 | 1,200 | 0 | |
15/10/2009 |
20.47
|
66,400 | 19.30 | 20.47 | 20.47 | 0 | 100 | 0 | |
14/10/2009 |
19.30
|
479,000 | 18.07 | 19.30 | 18.59 | 0 | 100 | 0 | |
13/10/2009 |
18.07
|
306,100 | 16.89 | 18.07 | 18.01 | 0 | 100 | 0 | |
12/10/2009 |
16.89
|
62,100 | 15.84 | 16.89 | 16.89 | 0 | 100 | 0 | |
09/10/2009 |
15.84
|
162,700 | 14.90 | 15.84 | 15.84 | 0 | 0 | 0 | |
08/10/2009 |
14.90
|
613,500 | 13.96 | 14.90 | 14.19 | 0 | 35,700 | 0 | |
07/10/2009 |
13.96
|
117,200 | 13.08 | 13.96 | 13.84 | 0 | 0 | 0 | |
06/10/2009 |
13.08
|
227,400 | 12.49 | 13.08 | 12.55 | 0 | 0 | 0 | |
05/10/2009 |
12.49
|
516,800 | 11.79 | 12.55 | 10.91 | 1,100 | 35,700 | 0 | |
02/10/2009 |
11.79
|
328,800 | 12.32 | 12.55 | 11.73 | 0 | 0 | 0 | |
01/10/2009 |
12.32
|
634,100 | 12.08 | 12.90 | 11.73 | 7,000 | 0 | 0 | |
30/09/2009 |
12.08
|
138,700 | 11.32 | 12.08 | 12.08 | 0 | 0 | 0 | |
29/09/2009 |
11.32
|
141,500 | 10.68 | 11.32 | 11.32 | 0 | 0 | 0 | |
28/09/2009 |
10.68
|
319,400 | 10.50 | 10.68 | 10.26 | 0 | 0 | 0 | |
25/09/2009 |
10.50
|
364,600 | 9.91 | 10.56 | 9.38 | 0 | 0 | 0 | |
24/09/2009 |
9.91
|
390,500 | 10.21 | 10.26 | 9.80 | 0 | 0 | 0 | |
23/09/2009 |
10.21
|
334,700 | 9.97 | 10.56 | 9.97 | 0 | 0 | 0 | |
22/09/2009 |
9.97
|
465,100 | 9.33 | 9.97 | 9.68 | 0 | 0 | 0 | |
21/09/2009 |
9.33
|
199,600 | 8.86 | 9.33 | 9.09 | 0 | 0 | 0 | |
18/09/2009 |
8.86
|
497,800 | 8.21 | 8.86 | 8.21 | 15,000 | 0 | 0 | |
17/09/2009 |
8.21
|
84,500 | 8.45 | 8.68 | 8.09 | 0 | 0 | 0 | |
16/09/2009 |
8.45
|
134,300 | 8.86 | 9.09 | 8.45 | 0 | 0 | 0 | |
15/09/2009 |
8.86
|
430,500 | 8.56 | 9.09 | 8.62 | 7,700 | 0 | 0 | |
14/09/2009 |
8.56
|
562,400 | 8.15 | 8.56 | 8.04 | 13,000 | 0 | 0 | |
11/09/2009 |
8.15
|
123,200 | 7.92 | 8.21 | 7.86 | 5,000 | 0 | 0 | |
10/09/2009 |
7.92
|
85,200 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 | |
09/09/2009 |
7.92
|
64,800 | 7.92 | 8.09 | 7.68 | 1,000 | 0 | 0 | |
08/09/2009 |
7.92
|
112,500 | 7.80 | 8.04 | 7.51 | 0 | 0 | 0 | |
07/09/2009 |
7.80
|
78,100 | 8.21 | 8.21 | 7.80 | 0 | 0 | 0 | |
04/09/2009 |
8.21
|
312,700 | 8.45 | 8.62 | 8.09 | 7,100 | 0 | 0 | |
03/09/2009 |
8.45
|
477,300 | 7.86 | 8.51 | 7.45 | 35,800 | 0 | 0 | |
01/09/2009 |
7.86
|
204,900 | 7.68 | 8.21 | 7.80 | 0 | 0 | 0 | |
31/08/2009 |
7.68
|
237,200 | 7.27 | 7.68 | 7.45 | 0 | 0 | 0 | |
28/08/2009 |
7.27
|
337,600 | 6.80 | 7.27 | 6.86 | 0 | 0 | 0 | |
27/08/2009 |
6.80
|
39,000 | 6.80 | 6.86 | 6.69 | 0 | 0 | 0 | |
26/08/2009 |
6.80
|
20,700 | 6.86 | 6.86 | 6.69 | 0 | 0 | 0 | |
25/08/2009 |
6.86
|
35,800 | 6.75 | 6.86 | 6.57 | 0 | 0 | 0 | |
24/08/2009 |
6.75
|
39,400 | 6.80 | 6.86 | 6.69 | 0 | 0 | 0 | |
21/08/2009 |
6.80
|
97,000 | 6.80 | 7.04 | 6.69 | 0 | 0 | 0 | |
20/08/2009 |
6.80
|
33,600 | 6.86 | 6.86 | 6.75 | 0 | 0 | 0 | |
19/08/2009 |
6.86
|
56,800 | 6.63 | 6.86 | 6.75 | 0 | 0 | 0 | |
18/08/2009 |
6.63
|
57,500 | 6.75 | 6.80 | 6.45 | 0 | 0 | 0 | |
17/08/2009 |
6.75
|
43,500 | 6.86 | 7.04 | 6.63 | 0 | 0 | 0 | |
14/08/2009 |
6.86
|
29,500 | 6.92 | 6.92 | 6.75 | 0 | 0 | 0 | |
13/08/2009 |
6.92
|
37,400 | 7.27 | 7.68 | 6.92 | 0 | 0 | 0 | |
12/08/2009: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
12/08/2009 |
7.27
|
95,300 | 6.85 | 7.27 | 7.27 | 0 | 0 | 0 | |
11/08/2009 |
6.85
|
178,400 | 6.37 | 6.85 | 6.32 | 0 | 0 | 0 | |
10/08/2009 |
6.37
|
45,100 | 6.37 | 6.42 | 6.16 | 0 | 0 | 0 | |
07/08/2009 |
6.37
|
19,600 | 6.42 | 6.42 | 6.21 | 0 | 0 | 0 | |
06/08/2009 |
6.42
|
41,200 | 6.42 | 6.58 | 6.26 | 0 | 0 | 0 | |
05/08/2009 |
6.42
|
24,000 | 6.53 | 6.64 | 6.32 | 0 | 0 | 0 | |
04/08/2009 |
6.53
|
33,900 | 6.58 | 6.85 | 6.48 | 0 | 0 | 0 | |
03/08/2009 |
6.58
|
75,400 | 6.26 | 6.64 | 6.32 | 0 | 0 | 0 | |
31/07/2009 |
6.26
|
70,600 | 5.94 | 6.26 | 5.89 | 0 | 0 | 0 | |
30/07/2009 |
5.94
|
15,000 | 6.10 | 6.10 | 5.73 | 0 | 0 | 0 | |
29/07/2009 |
6.10
|
39,600 | 6.05 | 6.21 | 6.05 | 0 | 0 | 0 | |
28/07/2009 |
6.05
|
15,500 | 6.42 | 6.42 | 6.00 | 0 | 0 | 0 | |
27/07/2009 |
6.42
|
58,400 | 6.32 | 6.64 | 6.26 | 0 | 0 | 0 | |
24/07/2009 |
6.32
|
32,600 | 6.10 | 6.32 | 6.21 | 0 | 0 | 0 | |
23/07/2009 |
6.10
|
21,400 | 5.84 | 6.16 | 5.62 | 0 | 0 | 0 | |
22/07/2009 |
5.84
|
11,800 | 5.78 | 6.00 | 5.73 | 0 | 0 | 0 | |
21/07/2009 |
5.78
|
19,300 | 5.94 | 5.94 | 5.62 | 0 | 0 | 0 | |
20/07/2009 |
5.94
|
25,600 | 6.10 | 6.10 | 5.73 | 0 | 0 | 0 | |
17/07/2009 |
6.10
|
9,400 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 | |
16/07/2009 |
6.26
|
34,500 | 6.26 | 6.42 | 6.16 | 0 | 0 | 0 | |
15/07/2009 |
6.26
|
11,000 | 6.05 | 6.26 | 6.10 | 0 | 0 | 0 | |
14/07/2009 |
6.05
|
23,300 | 6.10 | 6.16 | 6.00 | 0 | 0 | 0 | |
13/07/2009 |
6.10
|
11,000 | 6.37 | 6.37 | 6.00 | 0 | 400 | 0 | |
10/07/2009 |
6.37
|
72,500 | 6.21 | 6.42 | 6.21 | 0 | 2,100 | 0 | |
09/07/2009 |
6.21
|
46,300 | 6.32 | 6.48 | 5.84 | 0 | 0 | 0 | |
08/07/2009 |
6.32
|
3,200 | 6.26 | 6.32 | 6.16 | 0 | 0 | 0 | |
07/07/2009 |
6.26
|
18,500 | 6.64 | 6.75 | 6.16 | 0 | 0 | 0 | |
06/07/2009 |
6.64
|
45,400 | 6.37 | 6.69 | 6.37 | 200 | 0 | 0 | |
03/07/2009 |
6.37
|
17,800 | 6.32 | 6.42 | 5.89 | 0 | 0 | 0 | |
02/07/2009 |
6.32
|
23,200 | 6.05 | 6.32 | 6.05 | 0 | 0 | 0 |