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) |
-0.50 | -12.82% | 245,700 | 0 | 0 |
3.30
3.90
3.50
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 828,800 | 0 | 0 |
3.30
4.80
3.50
|
3 tháng
(2024-06-21) |
-2.50 | -42.37% | 1,829,700 | 0 | 0 |
3.30
7.70
3.50
|
6 tháng
(2024-03-25) |
-0.10 | -2.86% | 2,576,300 | 0 | 0 |
3.20
7.70
3.50
|
12 tháng
(2023-09-25) |
-0.50 | -12.82% | 3,415,400 | -200 | -0.0 |
2.80
7.70
3.50
|
24 tháng
(2022-09-30) |
-0.70 | -17.07% | 5,836,309 | 1,900 | 0.0 |
1.70
7.70
3.50
|
36 tháng
(2021-10-05) |
-2.40 | -41.38% | 11,818,903 | 158,100 | 1.3 |
1.70
11.20
3.50
|
60 tháng
(2019-10-16) |
-5.50 | -61.80% | 14,434,129 | 176,000 | 1.4 |
1.70
11.20
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2009 |
6.82
|
3,600 | 7.08 | 7.27 | 6.82 | 0 | 0 | 0 | |
24/06/2009 |
7.08
|
42,700 | 7.53 | 8.05 | 7.01 | 0 | 0 | 0 | |
23/06/2009 |
7.53
|
58,400 | 7.19 | 7.53 | 7.53 | 0 | 0 | 0 | |
22/06/2009 |
7.19
|
23,100 | 6.74 | 7.19 | 6.71 | 0 | 0 | 0 | |
19/06/2009 |
6.74
|
50,200 | 6.33 | 6.74 | 6.52 | 0 | 0 | 0 | |
18/06/2009 |
6.33
|
15,700 | 6.07 | 6.33 | 6.26 | 0 | 0 | 0 | |
17/06/2009 |
6.07
|
34,900 | 5.96 | 6.15 | 5.40 | 0 | 0 | 0 | |
16/06/2009 |
5.96
|
27,600 | 5.92 | 6.07 | 5.44 | 0 | 0 | 0 | |
15/06/2009 |
5.92
|
29,200 | 5.48 | 5.92 | 5.22 | 0 | 0 | 0 | |
12/06/2009 |
5.48
|
10,100 | 5.40 | 5.81 | 5.44 | 0 | 0 | 0 | |
11/06/2009 |
5.40
|
32,100 | 5.59 | 5.59 | 5.22 | 0 | 0 | 0 | |
10/06/2009 |
5.59
|
18,500 | 5.63 | 5.85 | 5.33 | 0 | 0 | 0 | |
09/06/2009 |
5.63
|
28,900 | 5.63 | 6.00 | 5.59 | 0 | 0 | 0 | |
08/06/2009 |
5.63
|
25,500 | 5.29 | 5.63 | 5.63 | 0 | 0 | 0 | |
05/06/2009 |
5.29
|
45,300 | 4.99 | 5.29 | 5.03 | 0 | 0 | 0 | |
04/06/2009 |
4.99
|
23,800 | 4.84 | 5.07 | 4.81 | 0 | 0 | 0 | |
03/06/2009 |
4.84
|
16,600 | 4.66 | 4.96 | 4.62 | 0 | 0 | 0 | |
02/06/2009 |
4.66
|
17,900 | 4.62 | 4.81 | 4.66 | 0 | 0 | 0 | |
01/06/2009 |
4.62
|
25,400 | 4.29 | 4.62 | 4.32 | 0 | 0 | 0 | |
29/05/2009 |
4.29
|
9,600 | 4.36 | 4.47 | 4.25 | 0 | 0 | 0 | |
28/05/2009 |
4.36
|
17,100 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 | |
27/05/2009 |
4.55
|
17,600 | 4.84 | 4.99 | 4.55 | 0 | 0 | 0 | |
26/05/2009 |
4.84
|
20,600 | 4.77 | 5.07 | 4.58 | 0 | 0 | 0 | |
25/05/2009 |
4.77
|
29,600 | 4.32 | 4.84 | 4.73 | 0 | 0 | 0 | |
22/05/2009 |
4.32
|
23,200 | 4.40 | 4.77 | 4.32 | 0 | 0 | 0 | |
21/05/2009 |
4.40
|
68,900 | 4.58 | 4.84 | 4.25 | 0 | 0 | 0 | |
20/05/2009 |
4.58
|
19,100 | 4.58 | 4.77 | 4.36 | 0 | 0 | 0 | |
19/05/2009 |
4.58
|
7,200 | 4.36 | 4.66 | 4.32 | 0 | 0 | 0 | |
18/05/2009 |
4.36
|
5,100 | 4.32 | 4.47 | 4.17 | 0 | 0 | 0 | |
15/05/2009 |
4.32
|
12,000 | 4.17 | 4.36 | 4.21 | 0 | 0 | 0 | |
14/05/2009 |
4.17
|
6,500 | 4.29 | 4.32 | 4.02 | 0 | 0 | 0 | |
13/05/2009 |
4.29
|
7,300 | 4.02 | 4.29 | 4.06 | 0 | 0 | 0 | |
12/05/2009 |
4.02
|
1,900 | 4.02 | 4.14 | 4.02 | 0 | 0 | 0 | |
11/05/2009 |
4.02
|
10,400 | 4.21 | 4.29 | 4.02 | 0 | 0 | 0 | |
08/05/2009 |
4.21
|
4,700 | 4.25 | 4.43 | 4.14 | 0 | 0 | 0 | |
07/05/2009 |
4.25
|
6,300 | 4.17 | 4.29 | 4.17 | 0 | 0 | 0 | |
06/05/2009 |
4.17
|
2,100 | 3.73 | 4.17 | 3.73 | 0 | 0 | 0 | |
05/05/2009 |
3.73
|
5,100 | 3.73 | 3.99 | 3.73 | 0 | 0 | 0 | |
04/05/2009 |
3.73
|
5,100 | 3.54 | 3.73 | 3.73 | 0 | 0 | 0 | |
29/04/2009 |
3.54
|
2,200 | 3.54 | 3.73 | 3.35 | 0 | 0 | 0 | |
28/04/2009 |
3.54
|
1,000 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
27/04/2009 |
3.54
|
3,100 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 | |
24/04/2009 |
3.58
|
5,500 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 | |
23/04/2009 |
3.69
|
1,500 | 3.99 | 3.99 | 3.61 | 0 | 0 | 0 | |
22/04/2009 |
3.99
|
2,700 | 3.76 | 3.99 | 3.88 | 0 | 0 | 0 | |
21/04/2009 |
3.76
|
800 | 3.76 | 4.02 | 3.76 | 0 | 0 | 0 | |
20/04/2009 |
3.76
|
100 | 4.02 | 4.02 | 3.76 | 0 | 0 | 0 | |
17/04/2009 |
4.02
|
200 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 | |
16/04/2009 |
4.14
|
3,700 | 4.29 | 4.29 | 4.14 | 0 | 0 | 0 | |
15/04/2009 |
4.29
|
1,300 | 4.21 | 4.51 | 4.10 | 0 | 0 | 0 | |
14/04/2009 |
4.21
|
13,800 | 4.14 | 4.40 | 4.21 | 400 | 0 | 0 | |
13/04/2009 |
4.14
|
17,000 | 3.91 | 4.14 | 4.10 | 0 | 0 | 0 | |
10/04/2009 |
3.91
|
8,500 | 3.84 | 3.95 | 3.80 | 0 | 0 | 0 | |
09/04/2009 |
3.84
|
4,500 | 4.10 | 4.10 | 3.84 | 0 | 0 | 0 | |
08/04/2009 |
4.10
|
2,000 | 3.84 | 4.10 | 4.10 | 0 | 0 | 0 | |
07/04/2009 |
3.84
|
5,400 | 3.69 | 3.84 | 3.80 | 0 | 100 | 0 | |
03/04/2009 |
3.69
|
8,500 | 3.43 | 3.73 | 3.50 | 0 | 0 | 0 | |
02/04/2009 |
3.43
|
7,600 | 3.50 | 3.69 | 3.43 | 0 | 0 | 0 | |
01/04/2009 |
3.50
|
10,700 | 3.61 | 3.69 | 3.50 | 0 | 0 | 0 | |
31/03/2009 |
3.61
|
500 | 3.54 | 3.61 | 3.61 | 0 | 0 | 0 | |
30/03/2009 |
3.54
|
5,300 | 3.47 | 3.54 | 3.39 | 600 | 0 | 0 | |
27/03/2009 |
3.47
|
2,800 | 3.54 | 3.69 | 3.47 | 0 | 0 | 0 | |
26/03/2009 |
3.54
|
900 | 3.47 | 3.65 | 3.54 | 0 | 0 | 0 | |
25/03/2009 |
3.47
|
4,200 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
24/03/2009 |
3.47
|
2,800 | 3.39 | 3.47 | 3.35 | 100 | 0 | 0 | |
23/03/2009 |
3.39
|
7,200 | 3.39 | 3.43 | 3.09 | 100 | 0 | 0 | |
20/03/2009 |
3.39
|
700 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 | |
19/03/2009 |
3.43
|
4,100 | 3.69 | 3.69 | 3.28 | 0 | 0 | 0 | |
18/03/2009 |
3.69
|
7,500 | 3.47 | 3.69 | 3.28 | 0 | 0 | 0 | |
17/03/2009 |
3.47
|
100 | 3.28 | 3.47 | 3.47 | 0 | 0 | 0 | |
16/03/2009 |
3.28
|
100 | 3.13 | 3.28 | 3.28 | 0 | 0 | 0 | |
13/03/2009 |
3.13
|
1,000 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 | |
12/03/2009 |
3.17
|
2,600 | 3.35 | 3.58 | 3.17 | 0 | 0 | 0 | |
11/03/2009 |
3.35
|
500 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
10/03/2009 |
3.35
|
0 | 3.50 | 3.35 | 3.35 | 0 | 0 | 0 | |
09/03/2009 |
3.50
|
200 | 3.28 | 3.50 | 3.20 | 0 | 0 | 0 | |
06/03/2009 |
3.28
|
2,100 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 | |
05/03/2009 |
3.35
|
1,400 | 3.47 | 3.47 | 3.28 | 0 | 0 | 0 | |
04/03/2009 |
3.47
|
5,300 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 | |
03/03/2009 |
3.73
|
200 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 | |
02/03/2009: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 100/85 Giá: 12 (Volume + 85%, Ratio=0.85) | |||||||||
02/03/2009 |
3.99
|
100 | 3.77 | 3.99 | 3.99 | 0 | 0 | 0 | |
27/02/2009 |
3.47
|
4,100 | 3.13 | 3.47 | 3.47 | 0 | 0 | 0 | |
26/02/2009 |
3.13
|
2,500 | 3.32 | 3.54 | 3.13 | 0 | 0 | 0 | |
25/02/2009 |
3.32
|
100 | 3.06 | 3.32 | 3.32 | 0 | 0 | 0 | |
24/02/2009 |
3.06
|
500 | 3.43 | 3.43 | 3.06 | 0 | 0 | 0 | |
23/02/2009 |
3.43
|
5,400 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 | |
20/02/2009 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
19/02/2009 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
18/02/2009 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
17/02/2009 |
3.47
|
100 | 3.35 | 3.47 | 3.47 | 0 | 0 | 0 | |
16/02/2009 |
3.35
|
200 | 3.43 | 3.58 | 3.35 | 0 | 0 | 0 | |
13/02/2009 |
3.43
|
500 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 | |
12/02/2009 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
11/02/2009 |
3.65
|
200 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 | |
10/02/2009 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/02/2009 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
06/02/2009 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
05/02/2009 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
04/02/2009 |
3.91
|
1,600 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
03/02/2009 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |