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) |
-0.25 | -2.02% | 9,556,300 | -2,469,898 | -29.4 |
11.80
12.40
12.10
|
2 tháng
(2024-07-22) |
-1.50 | -11.03% | 19,721,200 | -3,528,329 | -41.9 |
11.45
13.60
12.10
|
3 tháng
(2024-06-21) |
-1.15 | -8.68% | 33,828,000 | -3,526,437 | -41.9 |
11.45
14.20
12.10
|
6 tháng
(2024-03-25) |
-1.50 | -11.03% | 54,703,100 | -3,456,653 | -40.4 |
10.95
14.20
12.10
|
12 tháng
(2023-09-25) |
-0.76 | -5.89% | 95,759,100 | -831,068 | -6.0 |
10.73
14.20
12.10
|
24 tháng
(2022-09-30) |
-1.24 | -9.30% | 336,309,600 | 2,741,888 | 40.2 |
7.22
16.87
12.10
|
36 tháng
(2021-10-05) |
-8.69 | -41.80% | 818,387,100 | -2,355,226 | -70.2 |
7.22
24.56
12.10
|
60 tháng
(2019-10-16) |
0.18 | 1.54% | 1,278,225,960 | -13,497,396 | -255.7 |
7.22
24.56
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
6.91
|
67,020 | 7.18 | 7.18 | 6.86 | 0 | 0 | 0 | |
30/06/2009 |
7.18
|
47,210 | 7.32 | 7.32 | 7.00 | 0 | 950 | 0 | |
29/06/2009 |
7.32
|
26,260 | 7.36 | 7.41 | 7.27 | 0 | 0 | 0 | |
26/06/2009 |
7.36
|
55,000 | 7.36 | 7.45 | 7.32 | 0 | 0 | 0 | |
25/06/2009 |
7.36
|
70,460 | 7.41 | 7.63 | 7.32 | 0 | 0 | 0 | |
24/06/2009 |
7.41
|
41,460 | 7.09 | 7.41 | 7.32 | 1,000 | 910 | 0 | |
23/06/2009 |
7.09
|
116,550 | 7.45 | 7.45 | 7.09 | 0 | 0 | 0 | |
22/06/2009 |
7.45
|
131,150 | 7.77 | 7.77 | 7.41 | 150 | 0 | 0 | |
19/06/2009 |
7.77
|
103,940 | 7.95 | 7.95 | 7.73 | 0 | 33,870 | 0 | |
18/06/2009 |
7.95
|
138,000 | 7.82 | 8.13 | 7.73 | 0 | 0 | 0 | |
17/06/2009 |
7.82
|
106,630 | 7.45 | 7.82 | 7.27 | 0 | 0 | 0 | |
16/06/2009 |
7.45
|
251,950 | 7.82 | 7.82 | 7.45 | 0 | 65,200 | 0 | |
15/06/2009 |
7.82
|
181,100 | 8.18 | 8.18 | 7.77 | 0 | 0 | 0 | |
12/06/2009 |
8.18
|
214,690 | 8.41 | 8.41 | 8.04 | 0 | 40,000 | 0 | |
11/06/2009 |
8.41
|
216,550 | 8.09 | 8.41 | 8.09 | 0 | 0 | 0 | |
10/06/2009 |
8.09
|
177,260 | 8.50 | 8.50 | 8.09 | 0 | 3,000 | 0 | |
09/06/2009 |
8.50
|
229,490 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 | |
08/06/2009 |
8.91
|
229,240 | 8.50 | 8.91 | 8.86 | 0 | 0 | 0 | |
05/06/2009 |
8.50
|
542,580 | 8.13 | 8.50 | 8.32 | 14,870 | 0 | 0 | |
04/06/2009 |
8.13
|
176,490 | 8.09 | 8.23 | 8.00 | 0 | 0 | 0 | |
03/06/2009 |
8.09
|
151,530 | 8.04 | 8.09 | 7.82 | 66,000 | 0 | 0 | |
02/06/2009 |
8.04
|
137,250 | 7.73 | 8.09 | 7.91 | 0 | 0 | 0 | |
01/06/2009 |
7.73
|
104,780 | 7.41 | 7.77 | 7.73 | 0 | 0 | 0 | |
29/05/2009 |
7.41
|
311,760 | 7.77 | 7.82 | 7.41 | 0 | 143,690 | 0 | |
28/05/2009 |
7.77
|
170,400 | 8.13 | 8.13 | 7.77 | 0 | 106,170 | 0 | |
27/05/2009 |
8.13
|
130,580 | 8.18 | 8.18 | 7.91 | 0 | 0 | 0 | |
26/05/2009 |
8.18
|
146,450 | 8.45 | 8.59 | 8.18 | 0 | 53,400 | 0 | |
25/05/2009 |
8.45
|
217,090 | 8.09 | 8.45 | 8.00 | 0 | 0 | 0 | |
22/05/2009 |
8.09
|
304,790 | 8.45 | 8.77 | 8.04 | 1,000 | 24,000 | 0 | |
21/05/2009 |
8.45
|
434,430 | 8.09 | 8.45 | 8.45 | 0 | 24,000 | 0 | |
20/05/2009 |
8.09
|
119,040 | 7.73 | 8.09 | 8.09 | 0 | 0 | 0 | |
19/05/2009 |
7.73
|
161,030 | 7.50 | 7.82 | 7.54 | 490 | 0 | 0 | |
18/05/2009 |
7.50
|
63,950 | 7.50 | 7.59 | 7.50 | 0 | 200 | 0 | |
15/05/2009 |
7.50
|
54,290 | 7.36 | 7.54 | 7.36 | 0 | 0 | 0 | |
14/05/2009 |
7.36
|
35,290 | 7.50 | 7.50 | 7.36 | 0 | 0 | 0 | |
13/05/2009 |
7.50
|
64,990 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 | |
12/05/2009 |
7.63
|
35,710 | 7.68 | 7.68 | 7.54 | 0 | 0 | 0 | |
11/05/2009 |
7.68
|
82,780 | 7.41 | 7.73 | 7.50 | 0 | 3,200 | 0 | |
08/05/2009 |
7.41
|
122,910 | 7.54 | 7.54 | 7.27 | 0 | 0 | 0 | |
07/05/2009 |
7.54
|
57,880 | 7.36 | 7.63 | 7.41 | 0 | 15,130 | 0 | |
06/05/2009 |
7.36
|
93,050 | 7.73 | 7.73 | 7.36 | 0 | 39,840 | 0 | |
05/05/2009: Cổ tức tiền mặt tỉ lệ: 5.5% Quyền mua cổ phiếu: 100/26 Giá: 13 (Volume + 26%, Ratio=0.26) | |||||||||
05/05/2009 |
7.73
|
100,720 | 7.40 | 7.77 | 7.73 | 100 | 18,100 | 0 | |
04/05/2009 |
7.40
|
186,430 | 7.07 | 7.40 | 7.32 | 600 | 61,970 | 0 | |
29/04/2009 |
7.07
|
100,400 | 7.11 | 7.11 | 6.90 | 0 | 37,850 | 0 | |
28/04/2009 |
7.11
|
20,780 | 7.11 | 7.20 | 6.99 | 0 | 4,180 | 0 | |
27/04/2009 |
7.11
|
18,710 | 6.99 | 7.11 | 6.99 | 0 | 0 | 0 | |
24/04/2009 |
6.99
|
72,760 | 7.20 | 7.28 | 6.94 | 40,000 | 0 | 0 | |
23/04/2009 |
7.20
|
54,450 | 7.45 | 7.53 | 7.20 | 1,100 | 0 | 0 | |
22/04/2009 |
7.45
|
92,790 | 7.11 | 7.45 | 7.11 | 66,730 | 0 | 0 | |
21/04/2009 |
7.11
|
112,850 | 7.15 | 7.24 | 6.82 | 24,690 | 31,590 | 0 | |
20/04/2009 |
7.15
|
69,260 | 7.49 | 7.49 | 7.15 | 40,000 | 0 | 0 | |
17/04/2009 |
7.49
|
403,390 | 7.28 | 7.61 | 7.24 | 105,510 | 11,070 | 0 | |
16/04/2009 |
7.28
|
134,070 | 6.94 | 7.28 | 6.86 | 102,230 | 0 | 0 | |
15/04/2009 |
6.94
|
52,350 | 7.07 | 7.07 | 6.90 | 10,000 | 0 | 0 | |
14/04/2009 |
7.07
|
101,200 | 7.28 | 7.28 | 6.99 | 31,800 | 3,000 | 0 | |
13/04/2009 |
7.28
|
115,600 | 6.94 | 7.28 | 7.24 | 0 | 0 | 0 | |
10/04/2009 |
6.94
|
289,110 | 6.90 | 7.24 | 6.57 | 5,200 | 215,900 | 0 | |
09/04/2009 |
6.90
|
75,500 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 | |
08/04/2009 |
7.15
|
63,410 | 7.53 | 7.53 | 7.15 | 0 | 27,000 | 0 | |
07/04/2009 |
7.53
|
88,150 | 7.53 | 7.61 | 7.15 | 0 | 1,050 | 0 | |
03/04/2009 |
7.53
|
75,870 | 7.36 | 7.70 | 7.40 | 0 | 0 | 0 | |
02/04/2009 |
7.36
|
182,720 | 7.11 | 7.45 | 7.03 | 107,640 | 7,000 | 0 | |
01/04/2009 |
7.11
|
58,390 | 7.11 | 7.11 | 6.82 | 21,290 | 0 | 0 | |
31/03/2009 |
7.11
|
83,980 | 7.11 | 7.11 | 6.78 | 18,820 | 0 | 0 | |
30/03/2009 |
7.11
|
72,800 | 7.15 | 7.15 | 6.82 | 28,420 | 0 | 0 | |
27/03/2009 |
7.15
|
50,480 | 7.20 | 7.49 | 7.11 | 0 | 0 | 0 | |
26/03/2009 |
7.20
|
215,910 | 6.86 | 7.20 | 6.53 | 170,740 | 28,070 | 0 | |
25/03/2009 |
6.86
|
16,420 | 6.86 | 6.86 | 6.74 | 0 | 0 | 0 | |
24/03/2009 |
6.86
|
149,640 | 6.57 | 6.86 | 6.78 | 86,010 | 32,020 | 0 | |
23/03/2009 |
6.57
|
41,250 | 6.53 | 6.78 | 6.53 | 13,500 | 0 | 0 | |
20/03/2009 |
6.53
|
168,770 | 6.23 | 6.53 | 6.11 | 120,000 | 0 | 0 | |
19/03/2009 |
6.23
|
29,250 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 | |
18/03/2009 |
6.48
|
34,880 | 6.28 | 6.57 | 6.44 | 0 | 0 | 0 | |
17/03/2009 |
6.28
|
29,790 | 6.15 | 6.28 | 6.19 | 0 | 0 | 0 | |
16/03/2009 |
6.15
|
12,040 | 6.11 | 6.19 | 6.11 | 3,000 | 0 | 0 | |
13/03/2009 |
6.11
|
6,350 | 5.98 | 6.15 | 5.98 | 1,000 | 2,000 | 0 | |
12/03/2009 |
5.98
|
21,600 | 6.28 | 6.28 | 5.98 | 0 | 0 | 0 | |
11/03/2009 |
6.28
|
39,160 | 6.15 | 6.28 | 6.19 | 0 | 0 | 0 | |
10/03/2009 |
6.15
|
9,610 | 6.02 | 6.15 | 5.98 | 0 | 0 | 0 | |
09/03/2009 |
6.02
|
6,770 | 6.07 | 6.07 | 5.94 | 0 | 0 | 0 | |
06/03/2009 |
6.07
|
11,200 | 6.07 | 6.19 | 6.02 | 0 | 4,000 | 0 | |
05/03/2009 |
6.07
|
12,850 | 6.11 | 6.23 | 6.02 | 0 | 4,750 | 0 | |
04/03/2009 |
6.11
|
6,010 | 6.07 | 6.15 | 6.07 | 0 | 0 | 0 | |
03/03/2009 |
6.07
|
3,080 | 6.15 | 6.19 | 5.98 | 0 | 0 | 0 | |
02/03/2009 |
6.15
|
8,000 | 6.15 | 6.28 | 6.15 | 0 | 0 | 0 | |
27/02/2009 |
6.15
|
13,120 | 5.94 | 6.15 | 5.90 | 1,000 | 1,820 | 0 | |
26/02/2009 |
5.94
|
16,530 | 5.94 | 6.02 | 5.86 | 0 | 0 | 0 | |
25/02/2009 |
5.94
|
6,000 | 5.69 | 5.94 | 5.90 | 0 | 0 | 0 | |
24/02/2009 |
5.69
|
29,530 | 5.98 | 5.98 | 5.69 | 0 | 910 | 0 | |
23/02/2009 |
5.98
|
43,830 | 6.28 | 6.28 | 5.98 | 0 | 1,940 | 0 | |
20/02/2009 |
6.28
|
6,940 | 6.19 | 6.28 | 6.19 | 0 | 0 | 0 | |
19/02/2009 |
6.19
|
23,490 | 6.19 | 6.23 | 5.90 | 0 | 0 | 0 | |
18/02/2009 |
6.19
|
38,530 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 | |
17/02/2009 |
6.48
|
37,340 | 6.44 | 6.48 | 6.28 | 0 | 0 | 0 | |
16/02/2009 |
6.44
|
12,270 | 6.44 | 6.44 | 6.44 | 100 | 0 | 0 | |
13/02/2009 |
6.44
|
22,010 | 6.40 | 6.44 | 6.40 | 0 | 0 | 0 | |
12/02/2009 |
6.40
|
16,150 | 6.32 | 6.48 | 6.32 | 0 | 0 | 0 | |
11/02/2009 |
6.32
|
19,350 | 6.53 | 6.53 | 6.32 | 0 | 0 | 0 | |
10/02/2009 |
6.53
|
19,280 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 | |
09/02/2009 |
6.57
|
19,520 | 6.48 | 6.78 | 6.57 | 0 | 0 | 0 |