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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
5.32
|
63,490 | 5.07 | 5.32 | 5.11 | 0 | 0 | 0 | |
01/07/2009 |
5.07
|
94,060 | 5.32 | 5.32 | 5.07 | 38,280 | 100 | 0 | |
30/06/2009 |
5.32
|
60,260 | 5.59 | 5.59 | 5.32 | 10,700 | 0 | 0 | |
29/06/2009 |
5.59
|
30,600 | 5.57 | 5.63 | 5.53 | 100 | 0 | 0 | |
26/06/2009 |
5.57
|
121,820 | 5.45 | 5.70 | 5.55 | 1,000 | 0 | 0 | |
25/06/2009 |
5.45
|
144,270 | 5.20 | 5.45 | 5.22 | 450 | 100 | 0 | |
24/06/2009 |
5.20
|
44,860 | 4.97 | 5.20 | 5.01 | 500 | 50 | 0 | |
23/06/2009 |
4.97
|
121,600 | 5.22 | 5.22 | 4.97 | 50,300 | 0 | 0 | |
22/06/2009 |
5.22
|
94,060 | 5.49 | 5.49 | 5.22 | 25,000 | 0 | 0 | |
19/06/2009 |
5.49
|
132,130 | 5.74 | 5.80 | 5.47 | 0 | 37,060 | 0 | |
18/06/2009 |
5.74
|
197,470 | 5.95 | 6.05 | 5.74 | 200 | 0 | 0 | |
17/06/2009 |
5.95
|
20,530 | 6.24 | 6.24 | 5.95 | 0 | 0 | 0 | |
16/06/2009 |
6.24
|
2,720 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 | |
15/06/2009 |
6.55
|
40,930 | 6.89 | 6.89 | 6.55 | 0 | 0 | 0 | |
12/06/2009 |
6.89
|
281,210 | 6.80 | 7.14 | 6.49 | 1,120 | 0 | 0 | |
11/06/2009: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
11/06/2009 |
6.80
|
164,630 | 6.48 | 6.80 | 6.80 | 200 | 0 | 0 | |
10/06/2009 |
6.48
|
180,440 | 6.82 | 6.82 | 6.48 | 0 | 0 | 0 | |
09/06/2009 |
6.82
|
336,490 | 6.63 | 6.88 | 6.60 | 1,010 | 18,500 | 0 | |
08/06/2009 |
6.63
|
59,790 | 6.33 | 6.63 | 6.63 | 100 | 500 | 0 | |
05/06/2009 |
6.33
|
170,640 | 6.03 | 6.33 | 6.33 | 0 | 18,500 | 0 | |
04/06/2009 |
6.03
|
39,960 | 5.76 | 6.03 | 6.03 | 0 | 1,000 | 0 | |
03/06/2009 |
5.76
|
33,240 | 5.50 | 5.76 | 5.76 | 0 | 0 | 0 | |
02/06/2009 |
5.50
|
28,210 | 5.24 | 5.50 | 5.50 | 0 | 1,000 | 0 | |
01/06/2009 |
5.24
|
15,770 | 4.99 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/05/2009 |
4.99
|
29,720 | 4.76 | 4.99 | 4.99 | 0 | 0 | 0 | |
28/05/2009 |
4.76
|
179,410 | 4.54 | 4.76 | 4.45 | 0 | 2,700 | 0 | |
27/05/2009 |
4.54
|
167,920 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 | |
26/05/2009 |
4.73
|
106,500 | 4.90 | 4.90 | 4.67 | 4,100 | 0 | 0 | |
25/05/2009 |
4.90
|
144,080 | 4.67 | 4.90 | 4.82 | 350 | 0 | 0 | |
22/05/2009 |
4.67
|
247,310 | 4.90 | 4.90 | 4.67 | 80 | 39,650 | 0 | |
21/05/2009 |
4.90
|
291,950 | 4.67 | 4.90 | 4.76 | 0 | 2,330 | 0 | |
20/05/2009 |
4.67
|
255,550 | 4.45 | 4.67 | 4.61 | 0 | 0 | 0 | |
19/05/2009 |
4.45
|
4,170 | 4.25 | 4.45 | 4.45 | 0 | 0 | 0 | |
18/05/2009 |
4.25
|
8,030 | 4.05 | 4.25 | 4.25 | 0 | 0 | 0 | |
15/05/2009 |
4.05
|
41,140 | 3.87 | 4.05 | 4.05 | 0 | 0 | 0 | |
14/05/2009 |
3.87
|
228,850 | 3.68 | 3.87 | 3.76 | 0 | 1,200 | 0 | |
13/05/2009 |
3.68
|
183,950 | 3.52 | 3.68 | 3.68 | 500 | 0 | 0 | |
12/05/2009 |
3.52
|
150,170 | 3.36 | 3.52 | 3.36 | 500 | 4,000 | 0 | |
11/05/2009 |
3.36
|
84,100 | 3.32 | 3.38 | 3.32 | 0 | 1,890 | 0 | |
08/05/2009 |
3.32
|
67,610 | 3.32 | 3.38 | 3.27 | 0 | 0 | 0 | |
07/05/2009 |
3.32
|
144,660 | 3.16 | 3.32 | 3.09 | 50,000 | 2,890 | 0 | |
06/05/2009 |
3.16
|
156,100 | 3.32 | 3.32 | 3.16 | 50,000 | 400 | 0 | |
05/05/2009 |
3.32
|
117,080 | 3.16 | 3.32 | 3.30 | 0 | 0 | 0 | |
04/05/2009 |
3.16
|
33,380 | 3.02 | 3.16 | 3.16 | 0 | 2,670 | 0 | |
29/04/2009 |
3.02
|
62,620 | 2.90 | 3.02 | 2.86 | 21,010 | 0 | 0 | |
28/04/2009 |
2.90
|
31,350 | 2.84 | 2.93 | 2.84 | 0 | 4,830 | 0 | |
27/04/2009 |
2.84
|
118,460 | 2.96 | 2.96 | 2.82 | 0 | 900 | 0 | |
24/04/2009 |
2.96
|
132,110 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 | |
23/04/2009 |
3.12
|
78,920 | 3.27 | 3.27 | 3.12 | 100 | 1,320 | 0 | |
22/04/2009 |
3.27
|
42,840 | 3.15 | 3.30 | 3.18 | 0 | 3,270 | 0 | |
21/04/2009 |
3.15
|
73,110 | 3.13 | 3.15 | 2.98 | 0 | 8,510 | 0 | |
20/04/2009 |
3.13
|
157,070 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 | |
17/04/2009 |
3.29
|
217,240 | 3.13 | 3.29 | 2.98 | 0 | 25,000 | 0 | |
16/04/2009 |
3.13
|
158,390 | 2.99 | 3.13 | 3.07 | 1,890 | 25,000 | 0 | |
15/04/2009 |
2.99
|
65,420 | 3.12 | 3.12 | 2.98 | 2,400 | 2,800 | 0 | |
14/04/2009 |
3.12
|
135,900 | 3.12 | 3.18 | 3.02 | 0 | 1,000 | 0 | |
13/04/2009 |
3.12
|
89,990 | 2.98 | 3.12 | 3.12 | 2,120 | 0 | 0 | |
10/04/2009 |
2.98
|
112,220 | 2.84 | 2.98 | 2.95 | 0 | 24,550 | 0 | |
09/04/2009 |
2.84
|
126,070 | 2.96 | 3.01 | 2.84 | 0 | 7,000 | 0 | |
08/04/2009 |
2.96
|
55,420 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 | |
07/04/2009 |
3.12
|
98,410 | 3.15 | 3.16 | 3.02 | 0 | 0 | 0 | |
03/04/2009 |
3.15
|
55,070 | 3.01 | 3.15 | 3.15 | 0 | 5,000 | 0 | |
02/04/2009 |
3.01
|
182,910 | 2.87 | 3.01 | 2.99 | 0 | 0 | 0 | |
01/04/2009 |
2.87
|
15,060 | 2.75 | 2.87 | 2.87 | 0 | 0 | 0 | |
31/03/2009 |
2.75
|
65,100 | 2.63 | 2.75 | 2.64 | 0 | 3,000 | 0 | |
30/03/2009 |
2.63
|
17,670 | 2.63 | 2.64 | 2.61 | 5,000 | 0 | 0 | |
27/03/2009 |
2.63
|
46,380 | 2.63 | 2.67 | 2.63 | 680 | 0 | 0 | |
26/03/2009 |
2.63
|
28,730 | 2.63 | 2.64 | 2.59 | 0 | 0 | 0 | |
25/03/2009 |
2.63
|
20,990 | 2.64 | 2.69 | 2.56 | 0 | 0 | 0 | |
24/03/2009 |
2.64
|
16,970 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 | |
23/03/2009 |
2.55
|
29,820 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 | |
20/03/2009 |
2.61
|
10,950 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 | |
19/03/2009 |
2.64
|
33,480 | 2.78 | 2.78 | 2.64 | 0 | 0 | 0 | |
18/03/2009 |
2.78
|
49,900 | 2.67 | 2.79 | 2.76 | 0 | 0 | 0 | |
17/03/2009 |
2.67
|
44,430 | 2.58 | 2.67 | 2.61 | 0 | 0 | 0 | |
16/03/2009 |
2.58
|
18,340 | 2.56 | 2.58 | 2.55 | 0 | 0 | 0 | |
13/03/2009 |
2.56
|
10,650 | 2.56 | 2.58 | 2.56 | 0 | 0 | 0 | |
12/03/2009 |
2.56
|
15,040 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 | |
11/03/2009 |
2.61
|
52,840 | 2.61 | 2.67 | 2.61 | 100 | 0 | 0 | |
10/03/2009 |
2.61
|
11,410 | 2.59 | 2.63 | 2.58 | 0 | 0 | 0 | |
09/03/2009 |
2.59
|
18,150 | 2.59 | 2.59 | 2.58 | 0 | 0 | 0 | |
06/03/2009 |
2.59
|
3,300 | 2.58 | 2.61 | 2.58 | 0 | 0 | 0 | |
05/03/2009 |
2.58
|
8,030 | 2.55 | 2.61 | 2.55 | 0 | 2,000 | 0 | |
04/03/2009 |
2.55
|
14,650 | 2.55 | 2.58 | 2.55 | 0 | 0 | 0 | |
03/03/2009 |
2.55
|
12,360 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 | |
02/03/2009 |
2.59
|
15,070 | 2.58 | 2.59 | 2.53 | 0 | 0 | 0 | |
27/02/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
27/02/2009 |
2.58
|
11,460 | 2.50 | 2.58 | 2.55 | 0 | 0 | 0 | |
26/02/2009 |
2.50
|
68,590 | 2.59 | 2.59 | 2.47 | 0 | 60,300 | 0 | |
25/02/2009 |
2.59
|
33,310 | 2.47 | 2.59 | 2.55 | 0 | 0 | 0 | |
24/02/2009 |
2.47
|
12,570 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
23/02/2009 |
2.50
|
38,140 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 | |
20/02/2009 |
2.53
|
14,830 | 2.55 | 2.55 | 2.47 | 0 | 0 | 0 | |
19/02/2009 |
2.55
|
33,140 | 2.50 | 2.55 | 2.40 | 0 | 0 | 0 | |
18/02/2009 |
2.50
|
36,570 | 2.50 | 2.55 | 2.38 | 0 | 0 | 0 | |
17/02/2009 |
2.50
|
38,880 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
16/02/2009 |
2.62
|
28,790 | 2.64 | 2.65 | 2.55 | 100 | 0 | 0 | |
13/02/2009 |
2.64
|
21,960 | 2.73 | 2.77 | 2.59 | 0 | 1,500 | 0 | |
12/02/2009 |
2.73
|
20,220 | 2.73 | 2.74 | 2.67 | 0 | 0 | 0 | |
11/02/2009 |
2.73
|
12,090 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 | |
10/02/2009 |
2.82
|
10,280 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |