Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
3.46
|
16,400 | 3.64 | 3.64 | 3.43 | 0 | 0 | 0 | |
20/11/2009 |
3.64
|
4,900 | 3.75 | 3.75 | 3.59 | 0 | 0 | 0 | |
19/11/2009 |
3.75
|
25,000 | 3.52 | 3.75 | 3.55 | 0 | 3,000 | 0 | |
18/11/2009 |
3.52
|
30,500 | 3.59 | 3.64 | 3.46 | 0 | 1,000 | 0 | |
17/11/2009 |
3.59
|
8,500 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 | |
16/11/2009 |
3.70
|
4,300 | 3.82 | 4.06 | 3.70 | 0 | 0 | 0 | |
13/11/2009 |
3.82
|
3,300 | 3.82 | 4.02 | 3.82 | 0 | 0 | 0 | |
12/11/2009 |
3.82
|
16,000 | 3.68 | 3.86 | 3.64 | 0 | 0 | 0 | |
11/11/2009 |
3.68
|
8,900 | 3.70 | 3.70 | 3.48 | 0 | 0 | 0 | |
10/11/2009 |
3.70
|
13,200 | 3.57 | 3.82 | 3.37 | 5,000 | 0 | 0 | |
09/11/2009 |
3.57
|
6,800 | 3.79 | 3.79 | 3.57 | 0 | 0 | 0 | |
06/11/2009 |
3.79
|
20,700 | 3.93 | 4.00 | 3.64 | 0 | 0 | 0 | |
05/11/2009 |
3.93
|
13,200 | 3.97 | 4.02 | 3.73 | 0 | 0 | 0 | |
04/11/2009 |
3.97
|
23,700 | 4.27 | 4.27 | 3.97 | 0 | 0 | 0 | |
03/11/2009 |
4.27
|
15,800 | 4.49 | 4.49 | 4.27 | 0 | 0 | 0 | |
02/11/2009 |
4.49
|
4,000 | 4.87 | 4.87 | 4.49 | 0 | 0 | 0 | |
30/10/2009 |
4.87
|
115,800 | 4.94 | 4.94 | 4.62 | 0 | 0 | 0 | |
29/10/2009 |
4.94
|
156,300 | 4.71 | 5.03 | 4.40 | 0 | 0 | 0 | |
28/10/2009 |
4.71
|
45,500 | 4.56 | 4.71 | 4.71 | 0 | 0 | 0 | |
27/10/2009 |
4.56
|
100,800 | 4.36 | 4.56 | 4.00 | 0 | 0 | 0 | |
26/10/2009 |
4.36
|
190,100 | 4.27 | 4.67 | 4.09 | 0 | 0 | 0 | |
23/10/2009 |
4.27
|
89,900 | 4.15 | 4.40 | 4.27 | 0 | 0 | 0 | |
22/10/2009 |
4.15
|
19,400 | 4.04 | 4.15 | 4.00 | 0 | 0 | 0 | |
21/10/2009 |
4.04
|
58,100 | 3.84 | 4.04 | 3.77 | 800 | 0 | 0 | |
20/10/2009 |
3.84
|
63,700 | 3.68 | 3.84 | 3.68 | 0 | 0 | 0 | |
19/10/2009 |
3.68
|
9,900 | 3.59 | 3.68 | 3.52 | 0 | 0 | 0 | |
16/10/2009 |
3.59
|
6,500 | 3.68 | 3.73 | 3.48 | 0 | 0 | 0 | |
15/10/2009 |
3.68
|
77,900 | 3.59 | 3.77 | 3.57 | 1,600 | 0 | 0 | |
14/10/2009 |
3.59
|
32,200 | 3.55 | 3.59 | 3.39 | 0 | 0 | 0 | |
13/10/2009 |
3.55
|
34,200 | 3.66 | 3.79 | 3.37 | 9,800 | 0 | 0 | |
12/10/2009 |
3.66
|
72,900 | 3.43 | 3.66 | 3.48 | 0 | 0 | 0 | |
09/10/2009 |
3.43
|
27,800 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 | |
08/10/2009 |
3.48
|
61,900 | 3.30 | 3.48 | 3.30 | 0 | 0 | 0 | |
07/10/2009 |
3.30
|
16,900 | 3.35 | 3.50 | 3.30 | 0 | 0 | 0 | |
06/10/2009 |
3.35
|
12,000 | 3.37 | 3.46 | 3.26 | 0 | 0 | 0 | |
05/10/2009 |
3.37
|
10,600 | 3.59 | 3.59 | 3.26 | 0 | 0 | 0 | |
02/10/2009 |
3.59
|
53,300 | 3.52 | 3.59 | 3.32 | 0 | 0 | 0 | |
01/10/2009 |
3.52
|
118,300 | 3.37 | 3.59 | 3.46 | 0 | 0 | 0 | |
30/09/2009 |
3.37
|
42,800 | 3.26 | 3.37 | 3.30 | 0 | 0 | 0 | |
29/09/2009 |
3.26
|
25,200 | 3.14 | 3.26 | 3.10 | 0 | 0 | 0 | |
28/09/2009 |
3.14
|
19,200 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 | |
25/09/2009 |
3.14
|
20,600 | 3.03 | 3.17 | 2.92 | 0 | 0 | 0 | |
24/09/2009 |
3.03
|
11,100 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 | |
23/09/2009 |
3.14
|
7,900 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 | |
22/09/2009 |
3.26
|
15,100 | 3.26 | 3.28 | 3.21 | 0 | 0 | 0 | |
21/09/2009 |
3.26
|
26,100 | 3.23 | 3.26 | 3.14 | 0 | 2,500 | 0 | |
18/09/2009 |
3.23
|
20,600 | 3.14 | 3.23 | 3.03 | 0 | 0 | 0 | |
17/09/2009 |
3.14
|
9,900 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 | |
16/09/2009 |
3.14
|
18,500 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 | |
15/09/2009 |
3.26
|
24,500 | 3.43 | 3.52 | 3.21 | 0 | 0 | 0 | |
14/09/2009 |
3.43
|
34,300 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 | |
11/09/2009 |
3.37
|
27,900 | 3.23 | 3.37 | 3.12 | 0 | 0 | 0 | |
10/09/2009 |
3.23
|
9,300 | 3.26 | 3.28 | 3.05 | 2,500 | 0 | 0 | |
09/09/2009 |
3.26
|
7,600 | 3.35 | 3.37 | 3.26 | 0 | 0 | 0 | |
08/09/2009 |
3.35
|
37,400 | 3.35 | 3.41 | 3.19 | 0 | 0 | 0 | |
07/09/2009 |
3.35
|
7,200 | 3.48 | 3.57 | 3.35 | 0 | 0 | 0 | |
04/09/2009 |
3.48
|
48,000 | 3.50 | 3.70 | 3.48 | 0 | 0 | 0 | |
03/09/2009: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
03/09/2009 |
3.50
|
47,700 | 3.34 | 3.50 | 3.37 | 0 | 0 | 0 | |
01/09/2009 |
3.34
|
102,700 | 3.24 | 3.36 | 3.20 | 0 | 0 | 0 | |
31/08/2009 |
3.24
|
40,600 | 3.22 | 3.26 | 3.16 | 0 | 0 | 0 | |
28/08/2009 |
3.22
|
126,900 | 3.04 | 3.22 | 3.04 | 0 | 0 | 0 | |
27/08/2009 |
3.04
|
124,300 | 2.96 | 3.16 | 2.96 | 400 | 0 | 0 | |
26/08/2009 |
2.96
|
49,000 | 2.98 | 3.12 | 2.93 | 0 | 0 | 0 | |
25/08/2009 |
2.98
|
92,200 | 2.85 | 3.04 | 2.96 | 0 | 0 | 0 | |
24/08/2009 |
2.85
|
78,700 | 2.63 | 2.85 | 2.81 | 0 | 0 | 0 | |
21/08/2009 |
2.63
|
14,800 | 2.61 | 2.71 | 2.57 | 0 | 0 | 0 | |
20/08/2009 |
2.61
|
39,300 | 2.65 | 2.69 | 2.55 | 0 | 0 | 0 | |
19/08/2009 |
2.65
|
17,600 | 2.73 | 2.75 | 2.65 | 0 | 0 | 0 | |
18/08/2009 |
2.73
|
40,900 | 2.69 | 2.87 | 2.67 | 0 | 0 | 0 | |
17/08/2009 |
2.69
|
72,900 | 2.55 | 2.69 | 2.69 | 0 | 0 | 0 | |
14/08/2009 |
2.55
|
41,000 | 2.37 | 2.55 | 2.43 | 0 | 0 | 0 | |
13/08/2009 |
2.37
|
15,800 | 2.33 | 2.49 | 2.35 | 0 | 0 | 0 | |
12/08/2009 |
2.33
|
3,200 | 2.41 | 2.47 | 2.27 | 0 | 0 | 0 | |
11/08/2009 |
2.41
|
5,700 | 2.43 | 2.57 | 2.33 | 0 | 0 | 0 | |
10/08/2009 |
2.43
|
3,700 | 2.37 | 2.53 | 2.43 | 0 | 0 | 0 | |
07/08/2009 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
06/08/2009 |
2.37
|
3,600 | 2.37 | 2.39 | 2.37 | 0 | 0 | 0 | |
05/08/2009 |
2.37
|
17,500 | 2.23 | 2.37 | 2.23 | 0 | 0 | 0 | |
04/08/2009 |
2.23
|
1,700 | 2.43 | 2.43 | 2.21 | 0 | 0 | 0 | |
03/08/2009 |
2.43
|
300 | 2.31 | 2.43 | 2.15 | 0 | 0 | 0 | |
31/07/2009 |
2.31
|
3,700 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
30/07/2009 |
2.31
|
1,000 | 2.37 | 2.37 | 2.31 | 0 | 0 | 0 | |
29/07/2009 |
2.37
|
1,400 | 2.35 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/07/2009 |
2.35
|
10,400 | 2.55 | 2.55 | 2.35 | 0 | 0 | 0 | |
27/07/2009 |
2.55
|
9,300 | 2.49 | 2.65 | 2.39 | 0 | 0 | 0 | |
24/07/2009 |
2.49
|
10,900 | 2.41 | 2.49 | 2.47 | 0 | 0 | 0 | |
23/07/2009 |
2.41
|
1,800 | 2.25 | 2.43 | 2.17 | 0 | 0 | 0 | |
22/07/2009 |
2.25
|
1,800 | 2.39 | 2.41 | 2.23 | 0 | 0 | 0 | |
21/07/2009 |
2.39
|
0 | 2.45 | 2.39 | 2.39 | 0 | 0 | 0 | |
20/07/2009 |
2.45
|
300 | 2.47 | 2.47 | 2.25 | 0 | 0 | 0 | |
17/07/2009 |
2.47
|
300 | 2.37 | 2.47 | 2.31 | 0 | 0 | 0 | |
16/07/2009 |
2.37
|
5,200 | 2.55 | 2.55 | 2.37 | 0 | 0 | 0 | |
15/07/2009 |
2.55
|
100 | 2.51 | 2.55 | 2.55 | 0 | 0 | 0 | |
14/07/2009 |
2.51
|
100 | 2.37 | 2.51 | 2.51 | 0 | 0 | 0 | |
13/07/2009 |
2.37
|
100 | 2.33 | 2.37 | 2.37 | 0 | 0 | 0 | |
10/07/2009 |
2.33
|
5,900 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 | |
09/07/2009 |
2.43
|
7,100 | 2.41 | 2.43 | 2.29 | 0 | 0 | 0 | |
08/07/2009 |
2.41
|
7,700 | 2.35 | 2.41 | 2.21 | 0 | 0 | 0 | |
07/07/2009 |
2.35
|
3,000 | 2.57 | 2.57 | 2.35 | 0 | 0 | 0 | |
06/07/2009 |
2.57
|
18,800 | 2.43 | 2.57 | 2.43 | 0 | 0 | 0 |