Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.30 | -0.45% | 14,700 | 563 | 0.0 |
64.50
67
66.70
|
2 tháng
(2024-09-16) |
-1.80 | -2.63% | 68,500 | 19,862 | 1.4 |
64.50
71
66.70
|
3 tháng
(2024-08-16) |
2.19 | 3.39% | 90,500 | 19,137 | 1.3 |
64.50
71
66.70
|
6 tháng
(2024-05-20) |
5.18 | 8.42% | 299,800 | -13,365 | -0.7 |
59.69
71
66.70
|
12 tháng
(2023-11-20) |
7.88 | 13.39% | 833,500 | -123,815 | -7.0 |
53.04
71
66.70
|
24 tháng
(2022-11-25) |
27.84 | 71.64% | 4,278,200 | 485,827 | 31.8 |
37.23
71
66.70
|
36 tháng
(2021-11-30) |
17.25 | 34.88% | 9,110,000 | 567,782 | 37.6 |
37.23
71
66.70
|
60 tháng
(2019-12-11) |
9.70 | 17.02% | 44,267,410 | -2,399,878 | -105.1 |
34.28
71
66.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/08/2009: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
24/08/2009 |
16.16
|
51,970 | 15.41 | 16.16 | 16.03 | 1,500 | 20,000 | 0 | |
21/08/2009 |
15.41
|
149,860 | 15.22 | 15.71 | 15.41 | 0 | 20,300 | 0 | |
20/08/2009 |
15.22
|
132,260 | 15.81 | 15.81 | 15.22 | 700 | 15,000 | 0 | |
19/08/2009 |
15.81
|
60,450 | 16.30 | 16.30 | 15.81 | 50 | 200 | 0 | |
18/08/2009 |
16.30
|
59,720 | 16.39 | 16.39 | 16.10 | 21,500 | 0 | 0 | |
17/08/2009 |
16.39
|
100,280 | 16.30 | 16.69 | 16.30 | 13,600 | 0 | 0 | |
14/08/2009 |
16.30
|
75,990 | 15.81 | 16.49 | 16.10 | 0 | 0 | 0 | |
13/08/2009 |
15.81
|
72,180 | 15.61 | 16.20 | 15.71 | 0 | 0 | 0 | |
12/08/2009 |
15.61
|
74,950 | 15.51 | 15.71 | 15.51 | 10,000 | 20 | 0 | |
11/08/2009 |
15.51
|
52,200 | 15.31 | 15.71 | 15.12 | 35,000 | 0 | 0 | |
10/08/2009 |
15.31
|
14,690 | 14.73 | 15.31 | 14.92 | 0 | 250 | 0 | |
07/08/2009 |
14.73
|
59,810 | 14.33 | 14.73 | 14.33 | 0 | 0 | 0 | |
06/08/2009 |
14.33
|
56,860 | 13.94 | 14.63 | 13.94 | 0 | 2,000 | 0 | |
05/08/2009 |
13.94
|
66,260 | 13.55 | 14.14 | 13.35 | 0 | 0 | 0 | |
04/08/2009 |
13.55
|
8,130 | 13.45 | 13.65 | 13.45 | 0 | 1,140 | 0 | |
03/08/2009 |
13.45
|
10,600 | 13.45 | 13.74 | 13.15 | 0 | 0 | 0 | |
31/07/2009 |
13.45
|
11,710 | 13.25 | 13.55 | 13.25 | 0 | 0 | 0 | |
30/07/2009 |
13.25
|
21,550 | 13.74 | 13.74 | 13.25 | 0 | 1,500 | 0 | |
29/07/2009 |
13.74
|
4,560 | 13.45 | 13.84 | 13.45 | 0 | 0 | 0 | |
28/07/2009 |
13.45
|
37,150 | 14.14 | 14.14 | 13.45 | 0 | 0 | 0 | |
27/07/2009 |
14.14
|
12,960 | 14.14 | 14.23 | 13.84 | 150 | 0 | 0 | |
24/07/2009 |
14.14
|
83,200 | 13.55 | 14.14 | 13.94 | 1,500 | 0 | 0 | |
23/07/2009 |
13.55
|
8,740 | 13.15 | 13.55 | 12.96 | 0 | 0 | 0 | |
22/07/2009 |
13.15
|
2,240 | 13.55 | 13.74 | 13.15 | 0 | 0 | 0 | |
21/07/2009 |
13.55
|
23,940 | 13.35 | 13.55 | 13.35 | 50 | 30 | 0 | |
20/07/2009 |
13.35
|
38,100 | 13.45 | 13.55 | 12.86 | 0 | 0 | 0 | |
17/07/2009 |
13.45
|
400 | 13.74 | 13.74 | 13.25 | 0 | 0 | 0 | |
16/07/2009 |
13.74
|
51,770 | 13.35 | 13.74 | 13.45 | 0 | 0 | 0 | |
15/07/2009 |
13.35
|
34,720 | 13.35 | 13.55 | 13.35 | 0 | 0 | 0 | |
14/07/2009 |
13.35
|
30,470 | 13.74 | 13.74 | 13.35 | 0 | 0 | 0 | |
13/07/2009 |
13.74
|
57,180 | 13.74 | 13.74 | 13.55 | 0 | 300 | 0 | |
10/07/2009 |
13.74
|
196,700 | 13.15 | 13.74 | 13.35 | 0 | 2,000 | 0 | |
09/07/2009 |
13.15
|
10,380 | 12.57 | 13.15 | 13.15 | 0 | 4,040 | 0 | |
08/07/2009 |
12.57
|
144,100 | 12.57 | 12.66 | 12.57 | 0 | 130,000 | 0 | |
07/07/2009 |
12.57
|
36,150 | 12.47 | 12.57 | 12.37 | 0 | 28,020 | 0 | |
06/07/2009 |
12.47
|
49,080 | 12.37 | 12.76 | 12.47 | 0 | 42,700 | 0 | |
03/07/2009 |
12.37
|
16,020 | 11.78 | 12.37 | 11.68 | 0 | 0 | 0 | |
02/07/2009 |
11.78
|
42,740 | 11.58 | 12.07 | 11.49 | 0 | 33,260 | 0 | |
01/07/2009 |
11.58
|
25,820 | 12.17 | 12.17 | 11.58 | 0 | 1,640 | 0 | |
30/06/2009 |
12.17
|
27,740 | 12.57 | 13.06 | 12.17 | 0 | 11,770 | 0 | |
29/06/2009 |
12.57
|
72,830 | 12.57 | 12.66 | 12.07 | 2,000 | 56,390 | 0 | |
26/06/2009 |
12.57
|
39,770 | 12.96 | 13.35 | 12.37 | 0 | 26,530 | 0 | |
25/06/2009 |
12.96
|
29,480 | 12.37 | 12.96 | 12.47 | 0 | 13,850 | 0 | |
24/06/2009 |
12.37
|
54,590 | 12.96 | 13.55 | 12.37 | 200 | 49,350 | 0 | |
23/06/2009 |
12.96
|
44,420 | 13.55 | 13.55 | 12.96 | 25,000 | 0 | 0 | |
22/06/2009 |
13.55
|
31,490 | 14.23 | 14.23 | 13.55 | 100 | 0 | 0 | |
19/06/2009 |
14.23
|
43,370 | 14.73 | 15.12 | 14.23 | 100 | 0 | 0 | |
18/06/2009 |
14.73
|
62,860 | 14.73 | 15.41 | 14.73 | 100 | 1,100 | 0 | |
17/06/2009 |
14.73
|
14,260 | 15.41 | 15.41 | 14.73 | 100 | 0 | 0 | |
16/06/2009 |
15.41
|
2,550 | 16.20 | 16.20 | 15.41 | 100 | 0 | 0 | |
15/06/2009 |
16.20
|
68,070 | 16.98 | 16.98 | 16.20 | 0 | 20,070 | 0 | |
12/06/2009 |
16.98
|
86,160 | 16.20 | 16.98 | 16.98 | 0 | 20,100 | 0 | |
11/06/2009 |
16.20
|
47,590 | 15.51 | 16.20 | 16.20 | 0 | 20,000 | 0 | |
10/06/2009 |
15.51
|
180,380 | 14.82 | 15.51 | 15.51 | 0 | 65,100 | 0 | |
09/06/2009 |
14.82
|
87,340 | 14.14 | 14.82 | 14.73 | 0 | 25,000 | 0 | |
08/06/2009 |
14.14
|
60,370 | 13.55 | 14.14 | 14.14 | 0 | 25,000 | 0 | |
05/06/2009 |
13.55
|
28,360 | 12.96 | 13.55 | 13.55 | 0 | 25,080 | 0 | |
04/06/2009 |
12.96
|
2,940 | 12.37 | 12.96 | 12.96 | 0 | 0 | 0 | |
03/06/2009 |
12.37
|
7,450 | 11.78 | 12.37 | 12.37 | 0 | 10 | 0 | |
02/06/2009 |
11.78
|
2,300 | 11.29 | 11.78 | 11.78 | 0 | 0 | 0 | |
01/06/2009 |
11.29
|
67,990 | 10.80 | 11.29 | 10.99 | 0 | 50,080 | 0 | |
29/05/2009 |
10.80
|
30,590 | 10.70 | 10.80 | 10.21 | 0 | 25,000 | 0 | |
28/05/2009 |
10.70
|
30,250 | 10.50 | 10.80 | 10.50 | 0 | 40 | 0 | |
27/05/2009 |
10.50
|
10,830 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 | |
26/05/2009 |
10.50
|
16,090 | 10.41 | 10.50 | 10.21 | 0 | 0 | 0 | |
25/05/2009 |
10.41
|
15,720 | 9.91 | 10.41 | 10.01 | 0 | 0 | 0 | |
22/05/2009 |
9.91
|
11,680 | 10.11 | 10.11 | 9.91 | 0 | 0 | 0 | |
21/05/2009 |
10.11
|
15,970 | 9.82 | 10.11 | 9.80 | 0 | 0 | 0 | |
20/05/2009 |
9.82
|
20,030 | 9.64 | 9.82 | 9.62 | 1,300 | 1,000 | 0 | |
19/05/2009 |
9.64
|
6,720 | 9.62 | 9.82 | 9.64 | 0 | 0 | 0 | |
18/05/2009 |
9.62
|
34,630 | 9.54 | 9.64 | 9.54 | 500 | 30 | 0 | |
15/05/2009 |
9.54
|
19,840 | 9.29 | 9.58 | 9.33 | 1,300 | 0 | 0 | |
14/05/2009 |
9.29
|
26,090 | 9.33 | 9.33 | 9.17 | 0 | 0 | 0 | |
13/05/2009 |
9.33
|
14,670 | 9.33 | 9.42 | 9.25 | 0 | 0 | 0 | |
12/05/2009 |
9.33
|
24,520 | 9.27 | 9.40 | 9.23 | 500 | 0 | 0 | |
11/05/2009 |
9.27
|
28,010 | 9.48 | 9.52 | 9.11 | 0 | 80 | 0 | |
08/05/2009 |
9.48
|
22,660 | 9.48 | 9.48 | 9.07 | 0 | 0 | 0 | |
07/05/2009 |
9.48
|
25,760 | 9.03 | 9.48 | 9.03 | 100 | 1,000 | 0 | |
06/05/2009 |
9.03
|
34,180 | 9.44 | 9.44 | 9.03 | 180 | 0 | 0 | |
05/05/2009 |
9.44
|
9,190 | 9.01 | 9.44 | 9.44 | 0 | 0 | 0 | |
04/05/2009 |
9.01
|
32,750 | 8.60 | 9.01 | 9.01 | 0 | 10 | 0 | |
29/04/2009 |
8.60
|
12,310 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 | |
28/04/2009 |
8.54
|
6,130 | 8.44 | 8.82 | 8.44 | 0 | 30 | 0 | |
27/04/2009 |
8.44
|
4,930 | 8.34 | 8.54 | 8.34 | 0 | 0 | 0 | |
24/04/2009 |
8.34
|
21,050 | 8.64 | 8.64 | 8.29 | 40 | 0 | 0 | |
23/04/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/04/2009 |
8.64
|
10,350 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/04/2009 |
8.64
|
16,350 | 8.24 | 8.64 | 8.16 | 0 | 180 | 0 | |
21/04/2009 |
8.24
|
22,660 | 8.04 | 8.35 | 7.66 | 1,000 | 30 | 0 | |
20/04/2009 |
8.04
|
17,880 | 8.45 | 8.45 | 8.04 | 4,000 | 0 | 0 | |
17/04/2009 |
8.45
|
36,980 | 8.83 | 9.27 | 8.39 | 0 | 0 | 0 | |
16/04/2009 |
8.83
|
26,110 | 8.47 | 8.89 | 8.66 | 4,000 | 0 | 0 | |
15/04/2009 |
8.47
|
22,730 | 8.47 | 8.47 | 8.10 | 0 | 10,000 | 0 | |
14/04/2009 |
8.47
|
44,190 | 8.25 | 8.54 | 8.25 | 0 | 10,000 | 0 | |
13/04/2009 |
8.25
|
40,770 | 7.87 | 8.25 | 8.22 | 200 | 10,000 | 0 | |
10/04/2009 |
7.87
|
26,780 | 7.74 | 8.06 | 7.74 | 300 | 14,890 | 0 | |
09/04/2009 |
7.74
|
39,760 | 7.68 | 7.87 | 7.39 | 100 | 0 | 0 | |
08/04/2009 |
7.68
|
34,330 | 8.06 | 8.16 | 7.68 | 100 | 30,140 | 0 | |
07/04/2009 |
8.06
|
52,870 | 8.16 | 8.16 | 7.77 | 100 | 40,000 | 0 | |
03/04/2009 |
8.16
|
7,340 | 7.97 | 8.33 | 8.16 | 1,000 | 0 | 0 | |
02/04/2009 |
7.97
|
44,880 | 7.87 | 8.04 | 7.87 | 14,930 | 16,970 | 0 |