Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.30 | -9.77% | 759 | 0 | 0 |
12
13.30
12
|
2 tháng
(2024-09-23) |
-0.70 | -5.51% | 1,668 | 0 | 0 |
12
13.70
12
|
3 tháng
(2024-08-26) |
-3.60 | -23.08% | 1,983 | 0 | 0 |
12
15.60
12
|
6 tháng
(2024-05-27) |
2.20 | 22.45% | 10,130 | 0 | 0 |
9.80
15.60
12
|
12 tháng
(2023-11-28) |
-7.20 | -37.50% | 36,162 | 0 | 0 |
9.80
19.20
12
|
24 tháng
(2022-12-05) |
-13.63 | -53.18% | 222,072 | -12,800 | -0.4 |
9.80
37.78
12
|
36 tháng
(2021-12-08) |
2.76 | 29.87% | 567,615 | -41,600 | -1.0 |
8.97
37.78
12
|
60 tháng
(2019-12-19) |
3.67 | 44% | 922,795 | -29,900 | -1.0 |
6.54
37.78
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2009 |
4.32
|
24,400 | 4.48 | 4.48 | 4.24 | 0 | 0 | 0 | |
04/09/2009 |
4.48
|
42,300 | 4.67 | 4.72 | 4.32 | 0 | 0 | 0 | |
03/09/2009 |
4.67
|
46,500 | 4.40 | 4.67 | 4.37 | 0 | 0 | 0 | |
01/09/2009 |
4.40
|
20,500 | 4.45 | 4.53 | 4.32 | 0 | 0 | 0 | |
31/08/2009 |
4.45
|
25,400 | 4.67 | 4.67 | 4.45 | 0 | 0 | 0 | |
28/08/2009 |
4.67
|
20,300 | 4.59 | 4.69 | 4.45 | 0 | 0 | 0 | |
27/08/2009 |
4.59
|
27,100 | 4.43 | 4.59 | 4.37 | 0 | 0 | 0 | |
26/08/2009 |
4.43
|
15,900 | 4.40 | 4.56 | 4.32 | 0 | 0 | 0 | |
25/08/2009 |
4.40
|
19,400 | 4.43 | 4.53 | 4.16 | 0 | 0 | 0 | |
24/08/2009 |
4.43
|
23,400 | 4.53 | 4.53 | 4.37 | 0 | 0 | 0 | |
21/08/2009 |
4.53
|
27,900 | 4.53 | 4.75 | 4.53 | 0 | 0 | 0 | |
20/08/2009 |
4.53
|
54,100 | 4.64 | 4.64 | 4.48 | 0 | 0 | 0 | |
19/08/2009 |
4.64
|
47,200 | 4.80 | 4.80 | 4.59 | 0 | 0 | 0 | |
18/08/2009 |
4.80
|
54,500 | 4.91 | 4.99 | 4.72 | 0 | 0 | 0 | |
17/08/2009 |
4.91
|
58,000 | 4.99 | 5.21 | 4.86 | 0 | 8,000 | 0 | |
14/08/2009 |
4.99
|
107,100 | 4.64 | 4.99 | 4.45 | 0 | 3,000 | 0 | |
13/08/2009 |
4.64
|
73,300 | 4.75 | 4.78 | 4.64 | 0 | 0 | 0 | |
12/08/2009 |
4.75
|
81,300 | 4.86 | 5.05 | 4.75 | 0 | 0 | 0 | |
11/08/2009 |
4.86
|
91,500 | 5.02 | 5.02 | 4.69 | 0 | 0 | 0 | |
10/08/2009 |
5.02
|
152,300 | 5.29 | 5.29 | 5.02 | 0 | 0 | 0 | |
07/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/08/2009 |
5.29
|
259,100 | 5.18 | 5.53 | 5.05 | 0 | 0 | 0 | |
06/08/2009 |
5.18
|
84,500 | 4.90 | 5.18 | 5.05 | 0 | 0 | 0 | |
05/08/2009 |
4.90
|
110,100 | 4.62 | 4.90 | 4.39 | 0 | 0 | 0 | |
04/08/2009 |
4.62
|
175,300 | 4.36 | 4.62 | 4.36 | 0 | 0 | 0 | |
03/08/2009 |
4.36
|
136,800 | 4.15 | 4.44 | 4.28 | 0 | 0 | 0 | |
31/07/2009 |
4.15
|
31,500 | 4.05 | 4.15 | 4.08 | 0 | 0 | 0 | |
30/07/2009 |
4.05
|
37,500 | 3.85 | 4.05 | 3.85 | 0 | 0 | 0 | |
29/07/2009 |
3.85
|
27,800 | 3.87 | 3.92 | 3.69 | 0 | 0 | 0 | |
28/07/2009 |
3.87
|
14,400 | 4.00 | 4.08 | 3.80 | 0 | 0 | 0 | |
27/07/2009 |
4.00
|
33,000 | 3.92 | 4.18 | 3.74 | 0 | 0 | 0 | |
24/07/2009 |
3.92
|
48,500 | 3.77 | 3.92 | 3.90 | 0 | 0 | 0 | |
23/07/2009 |
3.77
|
21,200 | 3.51 | 3.77 | 3.49 | 0 | 0 | 0 | |
22/07/2009 |
3.51
|
3,300 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
21/07/2009 |
3.54
|
3,600 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
20/07/2009 |
3.54
|
3,300 | 3.51 | 3.67 | 3.54 | 0 | 0 | 0 | |
17/07/2009 |
3.51
|
5,000 | 3.56 | 3.72 | 3.51 | 0 | 0 | 0 | |
16/07/2009 |
3.56
|
3,300 | 3.51 | 3.64 | 3.49 | 0 | 0 | 0 | |
15/07/2009 |
3.51
|
2,000 | 3.49 | 3.54 | 3.51 | 0 | 0 | 0 | |
14/07/2009 |
3.49
|
4,200 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 | |
13/07/2009 |
3.59
|
9,200 | 3.56 | 3.59 | 3.46 | 0 | 0 | 0 | |
10/07/2009 |
3.56
|
16,200 | 3.59 | 3.69 | 3.41 | 0 | 0 | 0 | |
09/07/2009 |
3.59
|
12,800 | 3.51 | 3.59 | 3.49 | 0 | 0 | 0 | |
08/07/2009 |
3.51
|
6,500 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
07/07/2009 |
3.59
|
1,000 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
06/07/2009 |
3.74
|
2,300 | 3.64 | 3.74 | 3.49 | 0 | 0 | 0 | |
03/07/2009 |
3.64
|
12,800 | 3.74 | 3.74 | 3.33 | 0 | 0 | 0 | |
02/07/2009 |
3.74
|
15,800 | 3.82 | 3.82 | 3.41 | 0 | 0 | 0 | |
01/07/2009 |
3.82
|
8,300 | 3.62 | 3.87 | 3.44 | 0 | 0 | 0 | |
30/06/2009 |
3.62
|
7,900 | 3.87 | 4.05 | 3.56 | 0 | 0 | 0 | |
29/06/2009 |
3.87
|
12,100 | 3.87 | 3.98 | 3.64 | 0 | 0 | 0 | |
26/06/2009 |
3.87
|
10,300 | 3.64 | 3.92 | 3.80 | 0 | 0 | 0 | |
25/06/2009 |
3.64
|
13,200 | 3.72 | 3.95 | 3.64 | 0 | 0 | 0 | |
24/06/2009 |
3.72
|
17,300 | 3.46 | 3.72 | 3.69 | 0 | 0 | 0 | |
23/06/2009 |
3.46
|
33,700 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 | |
22/06/2009 |
3.59
|
16,600 | 3.90 | 4.05 | 3.59 | 0 | 0 | 0 | |
19/06/2009 |
3.90
|
14,900 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 | |
18/06/2009 |
3.95
|
15,000 | 3.85 | 3.95 | 3.85 | 0 | 0 | 0 | |
17/06/2009 |
3.85
|
28,500 | 3.77 | 3.85 | 3.54 | 0 | 0 | 0 | |
16/06/2009 |
3.77
|
39,300 | 4.00 | 4.00 | 3.77 | 0 | 0 | 0 | |
15/06/2009 |
4.00
|
31,600 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 | |
12/06/2009 |
4.18
|
39,200 | 4.36 | 4.49 | 4.15 | 0 | 0 | 0 | |
11/06/2009 |
4.36
|
37,000 | 4.36 | 4.39 | 4.18 | 0 | 0 | 0 | |
10/06/2009 |
4.36
|
35,800 | 4.15 | 4.46 | 4.10 | 0 | 0 | 0 | |
09/06/2009 |
4.15
|
72,900 | 4.46 | 4.74 | 4.15 | 0 | 100 | 0 | |
08/06/2009 |
4.46
|
96,100 | 4.21 | 4.46 | 4.21 | 11,000 | 0 | 0 | |
05/06/2009 |
4.21
|
98,100 | 3.92 | 4.21 | 4.05 | 0 | 0 | 0 | |
04/06/2009 |
3.92
|
23,300 | 3.82 | 4.08 | 3.85 | 0 | 0 | 0 | |
03/06/2009 |
3.82
|
21,700 | 3.92 | 4.05 | 3.74 | 0 | 0 | 0 | |
02/06/2009 |
3.92
|
67,100 | 3.74 | 3.98 | 3.85 | 0 | 0 | 0 | |
01/06/2009 |
3.74
|
38,700 | 3.64 | 3.74 | 3.54 | 0 | 0 | 0 | |
29/05/2009 |
3.64
|
81,800 | 3.74 | 3.80 | 3.49 | 100 | 0 | 0 | |
28/05/2009 |
3.74
|
3,300 | 3.87 | 3.87 | 3.74 | 0 | 0 | 0 | |
27/05/2009 |
3.87
|
14,000 | 4.18 | 4.18 | 3.87 | 0 | 0 | 0 | |
26/05/2009 |
4.18
|
66,400 | 3.98 | 4.23 | 4.03 | 0 | 0 | 0 | |
25/05/2009 |
3.98
|
17,500 | 3.74 | 3.98 | 3.95 | 0 | 0 | 0 | |
22/05/2009 |
3.74
|
122,100 | 3.56 | 3.74 | 3.51 | 0 | 0 | 0 | |
21/05/2009 |
3.56
|
142,600 | 3.33 | 3.56 | 3.36 | 0 | 0 | 0 | |
20/05/2009 |
3.33
|
32,100 | 3.33 | 3.36 | 3.10 | 0 | 0 | 0 | |
19/05/2009 |
3.33
|
21,600 | 3.18 | 3.36 | 3.23 | 0 | 0 | 0 | |
18/05/2009 |
3.18
|
6,400 | 3.33 | 3.33 | 3.08 | 0 | 0 | 0 | |
15/05/2009 |
3.33
|
13,100 | 3.15 | 3.33 | 3.08 | 0 | 0 | 0 | |
14/05/2009 |
3.15
|
7,700 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 | |
13/05/2009 |
3.21
|
8,900 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 | |
12/05/2009 |
3.21
|
13,700 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 | |
11/05/2009 |
3.21
|
7,900 | 3.21 | 3.31 | 3.08 | 0 | 0 | 0 | |
08/05/2009 |
3.21
|
11,300 | 3.23 | 3.28 | 3.18 | 0 | 0 | 0 | |
07/05/2009 |
3.23
|
19,000 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 | |
06/05/2009 |
3.33
|
9,000 | 3.51 | 3.51 | 3.33 | 0 | 0 | 0 | |
05/05/2009 |
3.51
|
44,100 | 3.36 | 3.59 | 3.36 | 0 | 0 | 0 | |
04/05/2009 |
3.36
|
12,300 | 3.15 | 3.36 | 3.36 | 0 | 0 | 0 | |
29/04/2009 |
3.15
|
15,800 | 2.95 | 3.15 | 3.08 | 0 | 0 | 0 | |
28/04/2009: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
28/04/2009 |
2.95
|
10,400 | 2.77 | 2.95 | 2.82 | 0 | 0 | 0 | |
27/04/2009 |
2.77
|
10,600 | 2.68 | 2.79 | 2.64 | 0 | 0 | 0 | |
24/04/2009 |
2.68
|
34,100 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 | |
23/04/2009 |
2.79
|
31,800 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 | |
22/04/2009 |
2.99
|
41,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
21/04/2009 |
3.10
|
2,100 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 | |
20/04/2009 |
3.33
|
1,400 | 3.46 | 3.46 | 3.33 | 0 | 0 | 0 | |
17/04/2009 |
3.46
|
4,900 | 3.69 | 3.75 | 3.46 | 0 | 0 | 0 | |
16/04/2009 |
3.69
|
12,800 | 3.57 | 3.86 | 3.42 | 0 | 0 | 0 |