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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2009 |
8.34
|
74,450 | 7.95 | 8.34 | 7.56 | 0 | 30 | 0 | |
23/06/2009: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 25/6 (Volume + 24%, Ratio=0.24) | |||||||||
23/06/2009 |
7.95
|
44,860 | 8.34 | 8.34 | 7.95 | 0 | 240 | 0 | |
22/06/2009 |
8.34
|
43,340 | 8.75 | 8.75 | 8.34 | 0 | 0 | 0 | |
19/06/2009 |
8.75
|
30,310 | 9.21 | 9.21 | 8.75 | 0 | 0 | 0 | |
18/06/2009 |
9.21
|
164,240 | 9.66 | 9.66 | 9.21 | 0 | 0 | 0 | |
17/06/2009 |
9.66
|
36,510 | 10.17 | 10.17 | 9.66 | 0 | 0 | 0 | |
16/06/2009 |
10.17
|
43,080 | 10.68 | 10.68 | 10.17 | 0 | 100 | 0 | |
15/06/2009 |
10.68
|
289,630 | 10.38 | 10.89 | 10.33 | 0 | 0 | 0 | |
12/06/2009 |
10.38
|
203,620 | 9.92 | 10.38 | 10.38 | 970 | 0 | 0 | |
11/06/2009 |
9.92
|
270,040 | 9.46 | 9.92 | 9.16 | 0 | 0 | 0 | |
10/06/2009 |
9.46
|
47,450 | 9.92 | 9.92 | 9.46 | 270 | 0 | 0 | |
09/06/2009 |
9.92
|
284,150 | 9.46 | 9.92 | 9.46 | 0 | 400 | 0 | |
08/06/2009 |
9.46
|
5,840 | 9.05 | 9.46 | 9.46 | 0 | 1,000 | 0 | |
05/06/2009 |
9.05
|
4,990 | 8.65 | 9.05 | 9.05 | 0 | 160 | 0 | |
04/06/2009 |
8.65
|
21,460 | 8.24 | 8.65 | 8.65 | 0 | 0 | 0 | |
03/06/2009 |
8.24
|
222,130 | 7.88 | 8.24 | 7.94 | 500 | 17,500 | 0 | |
02/06/2009 |
7.88
|
129,040 | 7.53 | 7.88 | 7.73 | 0 | 0 | 0 | |
01/06/2009 |
7.53
|
24,180 | 7.17 | 7.53 | 7.53 | 0 | 0 | 0 | |
29/05/2009 |
7.17
|
81,050 | 6.87 | 7.17 | 7.17 | 0 | 0 | 0 | |
28/05/2009 |
6.87
|
145,060 | 6.56 | 6.87 | 6.56 | 16,000 | 0 | 0 | |
27/05/2009 |
6.56
|
255,660 | 6.26 | 6.56 | 5.95 | 0 | 0 | 0 | |
26/05/2009 |
6.26
|
136,390 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 | |
25/05/2009 |
6.41
|
151,970 | 6.21 | 6.51 | 6.21 | 0 | 1,000 | 0 | |
22/05/2009 |
6.21
|
213,470 | 6.26 | 6.56 | 5.95 | 1,500 | 700 | 0 | |
21/05/2009 |
6.26
|
148,220 | 6.00 | 6.26 | 6.10 | 45,000 | 70 | 0 | |
20/05/2009 |
6.00
|
30,220 | 5.75 | 6.00 | 6.00 | 0 | 0 | 0 | |
19/05/2009 |
5.75
|
23,370 | 5.49 | 5.75 | 5.75 | 0 | 0 | 0 | |
18/05/2009 |
5.49
|
8,000 | 5.24 | 5.49 | 5.49 | 0 | 0 | 0 | |
15/05/2009 |
5.24
|
153,560 | 5.04 | 5.24 | 5.04 | 0 | 0 | 0 | |
14/05/2009 |
5.04
|
230,830 | 4.88 | 5.09 | 4.93 | 0 | 3,000 | 0 | |
13/05/2009 |
4.88
|
84,220 | 4.68 | 4.88 | 4.88 | 100 | 2,760 | 0 | |
12/05/2009 |
4.68
|
177,670 | 4.48 | 4.68 | 4.53 | 0 | 49,860 | 0 | |
11/05/2009 |
4.48
|
73,780 | 4.48 | 4.58 | 4.48 | 0 | 0 | 0 | |
08/05/2009 |
4.48
|
54,880 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
07/05/2009 |
4.48
|
61,310 | 4.32 | 4.48 | 4.27 | 0 | 20,000 | 0 | |
06/05/2009 |
4.32
|
96,430 | 4.48 | 4.58 | 4.32 | 5,300 | 0 | 0 | |
05/05/2009 |
4.48
|
126,150 | 4.68 | 4.88 | 4.48 | 0 | 20,000 | 0 | |
04/05/2009 |
4.68
|
154,500 | 4.48 | 4.68 | 4.58 | 0 | 10,000 | 0 | |
29/04/2009 |
4.48
|
131,840 | 4.27 | 4.48 | 4.48 | 0 | 50,000 | 0 | |
28/04/2009 |
4.27
|
148,740 | 4.07 | 4.27 | 4.07 | 0 | 50,000 | 0 | |
27/04/2009 |
4.07
|
56,580 | 3.97 | 4.12 | 4.02 | 0 | 20,000 | 0 | |
24/04/2009 |
3.97
|
40,640 | 4.12 | 4.12 | 3.97 | 100 | 10,000 | 0 | |
23/04/2009 |
4.12
|
17,180 | 4.27 | 4.27 | 4.12 | 0 | 0 | 0 | |
22/04/2009 |
4.27
|
46,000 | 4.17 | 4.32 | 4.02 | 0 | 22,580 | 0 | |
21/04/2009 |
4.17
|
7,680 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
20/04/2009 |
4.37
|
36,550 | 4.58 | 4.58 | 4.37 | 0 | 10,000 | 0 | |
17/04/2009 |
4.58
|
194,840 | 4.48 | 4.68 | 4.27 | 180 | 60,180 | 0 | |
16/04/2009 |
4.48
|
168,940 | 4.27 | 4.48 | 4.32 | 30 | 75,000 | 0 | |
15/04/2009 |
4.27
|
118,610 | 4.48 | 4.48 | 4.27 | 0 | 70,000 | 0 | |
14/04/2009 |
4.48
|
125,230 | 4.27 | 4.48 | 4.07 | 0 | 30,000 | 0 | |
13/04/2009 |
4.27
|
85,740 | 4.07 | 4.27 | 4.27 | 100 | 30,000 | 0 | |
10/04/2009 |
4.07
|
132,110 | 3.92 | 4.07 | 3.97 | 12,530 | 41,020 | 0 | |
09/04/2009 |
3.92
|
67,160 | 4.07 | 4.07 | 3.87 | 100 | 25,000 | 0 | |
08/04/2009 |
4.07
|
32,640 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 | |
07/04/2009 |
4.22
|
39,240 | 4.17 | 4.27 | 4.17 | 0 | 29,250 | 0 | |
03/04/2009 |
4.17
|
27,150 | 4.02 | 4.17 | 4.12 | 0 | 10,000 | 0 | |
02/04/2009 |
4.02
|
33,850 | 3.87 | 4.02 | 4.02 | 0 | 20,000 | 0 | |
01/04/2009 |
3.87
|
31,110 | 3.87 | 3.97 | 3.87 | 200 | 17,450 | 0 | |
31/03/2009 |
3.87
|
6,080 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 | |
30/03/2009 |
3.97
|
10,520 | 4.02 | 4.02 | 3.87 | 200 | 300 | 0 | |
27/03/2009 |
4.02
|
14,600 | 3.97 | 4.07 | 3.97 | 0 | 0 | 0 | |
26/03/2009 |
3.97
|
18,270 | 4.02 | 4.07 | 3.87 | 5,100 | 130 | 0 | |
25/03/2009 |
4.02
|
18,470 | 3.97 | 4.07 | 3.92 | 0 | 12,000 | 0 | |
24/03/2009 |
3.97
|
16,450 | 3.97 | 4.12 | 3.82 | 0 | 10,000 | 0 | |
23/03/2009 |
3.97
|
16,970 | 4.17 | 4.17 | 3.97 | 0 | 15,700 | 0 | |
20/03/2009 |
4.17
|
11,020 | 4.17 | 4.17 | 3.97 | 0 | 7,010 | 0 | |
19/03/2009 |
4.17
|
2,140 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 | |
18/03/2009 |
4.32
|
8,680 | 4.22 | 4.37 | 4.22 | 1,000 | 0 | 0 | |
17/03/2009 |
4.22
|
7,600 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
16/03/2009 |
4.27
|
7,590 | 4.17 | 4.27 | 4.07 | 0 | 0 | 0 | |
13/03/2009 |
4.17
|
560 | 4.12 | 4.17 | 4.02 | 0 | 0 | 0 | |
12/03/2009 |
4.12
|
860 | 4.27 | 4.27 | 4.12 | 0 | 0 | 0 | |
11/03/2009 |
4.27
|
5,360 | 4.12 | 4.27 | 4.12 | 0 | 0 | 0 | |
10/03/2009 |
4.12
|
6,900 | 4.07 | 4.17 | 4.07 | 0 | 0 | 0 | |
09/03/2009 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
06/03/2009 |
4.07
|
5,020 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 | |
05/03/2009 |
4.07
|
2,830 | 4.02 | 4.17 | 4.02 | 0 | 0 | 0 | |
04/03/2009 |
4.02
|
550 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
03/03/2009 |
4.07
|
1,630 | 4.07 | 4.22 | 4.07 | 0 | 0 | 0 | |
02/03/2009 |
4.07
|
320 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 | |
27/02/2009 |
4.22
|
9,400 | 4.07 | 4.22 | 3.92 | 240 | 3,480 | 0 | |
26/02/2009 |
4.07
|
6,010 | 4.27 | 4.32 | 4.07 | 0 | 0 | 0 | |
25/02/2009 |
4.27
|
6,490 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 | |
24/02/2009 |
4.43
|
2,010 | 4.58 | 4.58 | 4.37 | 1,000 | 0 | 0 | |
23/02/2009 |
4.58
|
1,690 | 4.53 | 4.58 | 4.32 | 0 | 200 | 0 | |
20/02/2009 |
4.53
|
5,450 | 4.43 | 4.58 | 4.43 | 0 | 0 | 0 | |
19/02/2009 |
4.43
|
12,420 | 4.32 | 4.43 | 4.22 | 0 | 0 | 0 | |
18/02/2009 |
4.32
|
1,740 | 4.27 | 4.32 | 4.32 | 0 | 0 | 0 | |
17/02/2009 |
4.27
|
2,630 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 | |
16/02/2009 |
4.48
|
690 | 4.53 | 4.58 | 4.48 | 0 | 0 | 0 | |
13/02/2009 |
4.53
|
330 | 4.32 | 4.53 | 4.22 | 0 | 0 | 0 | |
12/02/2009 |
4.32
|
3,040 | 4.27 | 4.32 | 4.17 | 0 | 0 | 0 | |
11/02/2009 |
4.27
|
7,620 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 | |
10/02/2009 |
4.27
|
300 | 4.48 | 4.48 | 4.27 | 90 | 0 | 0 | |
09/02/2009 |
4.48
|
2,250 | 4.43 | 4.48 | 4.27 | 10 | 0 | 0 | |
06/02/2009 |
4.43
|
1,200 | 4.22 | 4.43 | 4.17 | 0 | 0 | 0 | |
05/02/2009 |
4.22
|
4,520 | 4.43 | 4.58 | 4.22 | 0 | 0 | 0 | |
04/02/2009 |
4.43
|
3,800 | 4.43 | 4.58 | 4.22 | 900 | 0 | 0 | |
03/02/2009 |
4.43
|
2,370 | 4.53 | 4.73 | 4.43 | 210 | 0 | 0 | |
02/02/2009 |
4.53
|
210 | 4.68 | 4.68 | 4.53 | 200 | 0 | 0 |