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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2009 |
14.09
|
60,500 | 13.70 | 14.80 | 13.48 | 0 | 0 | 0 | |
25/06/2009 |
13.70
|
26,300 | 14.25 | 14.80 | 13.26 | 0 | 0 | 0 | |
24/06/2009 |
14.25
|
83,300 | 13.21 | 14.25 | 14.14 | 0 | 0 | 0 | |
23/06/2009 |
13.21
|
67,400 | 13.92 | 13.92 | 13.21 | 0 | 0 | 0 | |
22/06/2009 |
13.92
|
133,700 | 14.74 | 15.73 | 13.76 | 0 | 0 | 0 | |
19/06/2009 |
14.74
|
163,700 | 13.81 | 14.74 | 14.74 | 0 | 0 | 0 | |
18/06/2009 |
13.81
|
52,300 | 12.88 | 13.81 | 12.33 | 0 | 0 | 0 | |
17/06/2009 |
12.88
|
239,800 | 13.48 | 13.48 | 12.55 | 0 | 1,000 | 0 | |
16/06/2009 |
13.48
|
123,000 | 14.30 | 14.30 | 13.43 | 0 | 2,000 | 0 | |
15/06/2009 |
14.30
|
132,000 | 15.07 | 15.62 | 14.30 | 0 | 0 | 0 | |
12/06/2009 |
15.07
|
90,100 | 15.73 | 16.44 | 14.80 | 0 | 0 | 0 | |
11/06/2009 |
15.73
|
171,700 | 15.46 | 15.89 | 14.41 | 2,000 | 0 | 0 | |
10/06/2009 |
15.46
|
57,200 | 16.06 | 16.06 | 15.46 | 2,000 | 0 | 0 | |
09/06/2009 |
16.06
|
207,600 | 17.26 | 17.26 | 16.06 | 0 | 500 | 0 | |
08/06/2009 |
17.26
|
236,600 | 16.17 | 17.26 | 16.72 | 0 | 0 | 0 | |
05/06/2009 |
16.17
|
61,600 | 15.18 | 16.17 | 16.17 | 0 | 0 | 0 | |
04/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
04/06/2009 |
15.18
|
56,700 | 14.09 | 15.18 | 14.19 | 0 | 0 | 0 | |
03/06/2009 |
14.09
|
158,400 | 14.03 | 14.39 | 14.03 | 0 | 1,600 | 0 | |
02/06/2009 |
14.03
|
267,300 | 13.83 | 14.65 | 13.83 | 0 | 0 | 0 | |
01/06/2009 |
13.83
|
135,600 | 13.52 | 13.83 | 13.42 | 0 | 0 | 0 | |
29/05/2009 |
13.52
|
87,000 | 13.78 | 14.09 | 13.11 | 0 | 0 | 0 | |
28/05/2009 |
13.78
|
94,400 | 14.34 | 14.34 | 13.21 | 0 | 0 | 0 | |
27/05/2009 |
14.34
|
321,900 | 13.57 | 14.44 | 13.52 | 0 | 0 | 0 | |
26/05/2009 |
13.57
|
103,800 | 13.06 | 13.88 | 13.01 | 0 | 0 | 0 | |
25/05/2009 |
13.06
|
105,100 | 12.55 | 13.06 | 12.29 | 0 | 0 | 0 | |
22/05/2009 |
12.55
|
66,000 | 12.81 | 12.81 | 12.09 | 0 | 0 | 0 | |
21/05/2009 |
12.81
|
239,700 | 12.14 | 12.81 | 12.29 | 0 | 0 | 0 | |
20/05/2009 |
12.14
|
152,600 | 11.68 | 12.19 | 11.63 | 0 | 0 | 0 | |
19/05/2009 |
11.68
|
55,900 | 11.32 | 11.73 | 11.58 | 0 | 0 | 0 | |
18/05/2009 |
11.32
|
46,800 | 11.22 | 11.32 | 10.76 | 0 | 0 | 0 | |
15/05/2009 |
11.22
|
56,300 | 11.06 | 11.27 | 10.81 | 0 | 0 | 0 | |
14/05/2009 |
11.06
|
27,900 | 11.17 | 11.17 | 10.65 | 0 | 17,700 | 0 | |
13/05/2009 |
11.17
|
11,300 | 11.06 | 11.27 | 11.06 | 2,000 | 0 | 0 | |
12/05/2009 |
11.06
|
28,300 | 10.91 | 11.22 | 10.86 | 0 | 0 | 0 | |
11/05/2009 |
10.91
|
28,700 | 11.37 | 11.37 | 10.65 | 0 | 0 | 0 | |
08/05/2009 |
11.37
|
33,200 | 11.47 | 11.47 | 10.81 | 0 | 0 | 0 | |
07/05/2009 |
11.47
|
31,800 | 11.22 | 11.78 | 11.27 | 0 | 0 | 0 | |
06/05/2009 |
11.22
|
50,400 | 11.78 | 11.93 | 11.17 | 0 | 0 | 0 | |
05/05/2009 |
11.78
|
85,700 | 11.42 | 12.19 | 11.42 | 0 | 0 | 0 | |
04/05/2009 |
11.42
|
43,500 | 10.76 | 11.42 | 11.11 | 0 | 0 | 0 | |
29/04/2009 |
10.76
|
22,500 | 10.50 | 10.76 | 10.30 | 0 | 0 | 0 | |
28/04/2009 |
10.50
|
9,000 | 10.35 | 10.50 | 10.24 | 0 | 0 | 0 | |
27/04/2009 |
10.35
|
38,800 | 10.50 | 10.50 | 10.24 | 0 | 0 | 0 | |
24/04/2009 |
10.50
|
12,500 | 10.76 | 10.76 | 10.24 | 0 | 0 | 0 | |
23/04/2009 |
10.76
|
39,600 | 10.24 | 10.91 | 10.24 | 0 | 0 | 0 | |
22/04/2009 |
10.24
|
21,700 | 10.09 | 10.24 | 10.24 | 0 | 0 | 0 | |
21/04/2009 |
10.09
|
46,900 | 9.78 | 10.19 | 9.17 | 0 | 0 | 0 | |
20/04/2009 |
9.78
|
47,600 | 10.24 | 10.24 | 9.68 | 0 | 0 | 0 | |
17/04/2009 |
10.24
|
53,500 | 10.91 | 10.91 | 10.24 | 0 | 0 | 0 | |
16/04/2009 |
10.91
|
30,100 | 11.22 | 11.27 | 10.65 | 0 | 0 | 0 | |
15/04/2009 |
11.22
|
42,400 | 11.83 | 11.83 | 11.22 | 0 | 0 | 0 | |
14/04/2009 |
11.83
|
66,500 | 11.99 | 12.70 | 11.83 | 0 | 0 | 0 | |
13/04/2009 |
11.99
|
100,500 | 11.27 | 11.99 | 11.52 | 0 | 0 | 0 | |
10/04/2009 |
11.27
|
65,700 | 11.01 | 11.42 | 10.91 | 0 | 0 | 0 | |
09/04/2009 |
11.01
|
13,100 | 10.81 | 11.42 | 10.55 | 0 | 0 | 0 | |
08/04/2009 |
10.81
|
36,400 | 11.78 | 11.78 | 10.81 | 0 | 0 | 0 | |
07/04/2009 |
11.78
|
91,600 | 11.22 | 11.88 | 11.01 | 0 | 0 | 0 | |
03/04/2009 |
11.22
|
76,900 | 10.50 | 11.22 | 10.60 | 0 | 0 | 0 | |
02/04/2009 |
10.50
|
14,200 | 10.55 | 11.11 | 10.24 | 0 | 0 | 0 | |
01/04/2009 |
10.55
|
19,500 | 10.60 | 10.65 | 10.24 | 0 | 2,000 | 0 | |
31/03/2009 |
10.60
|
24,500 | 10.45 | 10.76 | 9.78 | 0 | 0 | 0 | |
30/03/2009 |
10.45
|
25,700 | 11.01 | 11.01 | 10.45 | 0 | 0 | 0 | |
27/03/2009 |
11.01
|
12,300 | 11.27 | 11.52 | 10.81 | 0 | 0 | 0 | |
26/03/2009 |
11.27
|
7,800 | 11.27 | 11.37 | 11.17 | 0 | 0 | 0 | |
25/03/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/03/2009 |
11.27
|
17,800 | 11.06 | 11.47 | 11.27 | 0 | 0 | 0 | |
24/03/2009 |
11.06
|
24,100 | 10.58 | 11.30 | 10.87 | 0 | 0 | 0 | |
23/03/2009 |
10.58
|
33,800 | 10.73 | 10.97 | 10.54 | 0 | 0 | 0 | |
20/03/2009 |
10.73
|
32,100 | 10.73 | 10.78 | 10.54 | 0 | 0 | 0 | |
19/03/2009 |
10.73
|
50,000 | 11.59 | 11.93 | 10.68 | 0 | 0 | 0 | |
18/03/2009 |
11.59
|
64,800 | 10.97 | 11.59 | 11.26 | 0 | 0 | 0 | |
17/03/2009 |
10.97
|
61,000 | 10.54 | 10.97 | 10.68 | 0 | 0 | 0 | |
16/03/2009 |
10.54
|
51,700 | 9.91 | 10.68 | 10.30 | 0 | 0 | 0 | |
13/03/2009 |
9.91
|
63,800 | 9.24 | 10.35 | 9.58 | 0 | 0 | 0 | |
12/03/2009 |
9.24
|
46,100 | 9.58 | 10.11 | 9.20 | 0 | 0 | 0 | |
11/03/2009 |
9.58
|
33,200 | 9.15 | 9.58 | 9.24 | 0 | 0 | 0 | |
10/03/2009 |
9.15
|
23,400 | 8.76 | 9.15 | 8.62 | 0 | 0 | 0 | |
09/03/2009 |
8.76
|
23,800 | 8.57 | 9.10 | 8.62 | 0 | 0 | 0 | |
06/03/2009 |
8.57
|
8,500 | 8.57 | 8.62 | 8.53 | 0 | 0 | 0 | |
05/03/2009 |
8.57
|
16,100 | 8.72 | 8.72 | 8.38 | 0 | 0 | 0 | |
04/03/2009 |
8.72
|
100 | 8.62 | 8.72 | 8.72 | 0 | 0 | 0 | |
03/03/2009 |
8.62
|
6,900 | 8.67 | 8.72 | 8.53 | 0 | 0 | 0 | |
02/03/2009 |
8.67
|
9,300 | 8.62 | 8.72 | 8.62 | 0 | 0 | 0 | |
27/02/2009 |
8.62
|
12,800 | 8.53 | 8.86 | 8.62 | 0 | 0 | 0 | |
26/02/2009 |
8.53
|
25,500 | 9.00 | 9.00 | 8.48 | 0 | 0 | 0 | |
25/02/2009 |
9.00
|
29,100 | 8.29 | 9.05 | 8.86 | 0 | 0 | 0 | |
24/02/2009 |
8.29
|
11,400 | 8.67 | 9.10 | 8.29 | 0 | 0 | 0 | |
23/02/2009 |
8.67
|
18,100 | 9.15 | 9.29 | 8.62 | 0 | 0 | 0 | |
20/02/2009 |
9.15
|
5,700 | 9.48 | 9.48 | 9.10 | 0 | 0 | 0 | |
19/02/2009 |
9.48
|
19,200 | 9.53 | 9.67 | 9.44 | 0 | 0 | 0 | |
18/02/2009 |
9.53
|
24,100 | 10.01 | 10.01 | 9.53 | 0 | 0 | 0 | |
17/02/2009 |
10.01
|
10,000 | 10.11 | 10.11 | 9.82 | 0 | 0 | 0 | |
16/02/2009 |
10.11
|
1,400 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 | |
13/02/2009 |
10.49
|
18,600 | 9.96 | 10.49 | 9.63 | 0 | 0 | 0 | |
12/02/2009 |
9.96
|
5,400 | 9.82 | 9.96 | 9.87 | 0 | 0 | 0 | |
11/02/2009 |
9.82
|
21,500 | 9.96 | 9.96 | 9.77 | 0 | 0 | 0 | |
10/02/2009 |
9.96
|
8,400 | 10.39 | 10.39 | 9.91 | 0 | 0 | 0 | |
09/02/2009 |
10.39
|
8,600 | 10.20 | 10.44 | 10.30 | 0 | 0 | 0 | |
06/02/2009 |
10.20
|
5,800 | 9.82 | 10.30 | 10.15 | 0 | 0 | 0 | |
05/02/2009 |
9.82
|
32,900 | 10.44 | 10.44 | 9.82 | 0 | 0 | 0 | |
04/02/2009 |
10.44
|
4,500 | 10.54 | 11.21 | 10.44 | 0 | 0 | 0 |