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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/01/2009 |
7.92
|
340 | 8.22 | 8.44 | 7.92 | 0 | 0 | 0 | |
16/01/2009 |
8.22
|
2,260 | 8.66 | 8.66 | 8.22 | 0 | 0 | 0 | |
15/01/2009 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
14/01/2009 |
8.66
|
1,420 | 8.57 | 8.66 | 8.18 | 0 | 0 | 0 | |
13/01/2009 |
8.57
|
2,860 | 8.40 | 8.61 | 8.01 | 0 | 0 | 0 | |
12/01/2009 |
8.40
|
1,950 | 8.22 | 8.61 | 7.84 | 0 | 0 | 0 | |
09/01/2009 |
8.22
|
2,440 | 8.35 | 8.35 | 7.96 | 0 | 0 | 0 | |
08/01/2009 |
8.35
|
1,270 | 8.79 | 8.79 | 8.35 | 0 | 10 | 0 | |
07/01/2009 |
8.79
|
1,050 | 8.70 | 8.79 | 8.27 | 0 | 0 | 0 | |
06/01/2009 |
8.70
|
6,210 | 8.66 | 8.74 | 8.22 | 0 | 0 | 0 | |
05/01/2009 |
8.66
|
1,410 | 8.74 | 8.87 | 8.66 | 0 | 0 | 0 | |
02/01/2009 |
8.74
|
500 | 8.61 | 8.92 | 8.22 | 400 | 0 | 0 | |
31/12/2008 |
8.61
|
1,310 | 8.22 | 8.61 | 8.35 | 0 | 0 | 0 | |
30/12/2008 |
8.22
|
70 | 8.61 | 8.74 | 8.22 | 0 | 0 | 0 | |
29/12/2008 |
8.61
|
270 | 8.53 | 8.70 | 8.14 | 0 | 0 | 0 | |
26/12/2008 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
25/12/2008 |
8.53
|
100 | 8.53 | 8.53 | 8.48 | 0 | 0 | 0 | |
24/12/2008 |
8.53
|
1,940 | 8.53 | 8.53 | 8.14 | 0 | 0 | 0 | |
23/12/2008 |
8.53
|
6,230 | 8.35 | 8.74 | 7.96 | 0 | 0 | 0 | |
22/12/2008 |
8.35
|
1,020 | 8.09 | 8.35 | 7.88 | 0 | 0 | 0 | |
19/12/2008 |
8.09
|
2,220 | 7.75 | 8.09 | 8.05 | 0 | 0 | 0 | |
18/12/2008 |
7.75
|
90 | 7.40 | 7.75 | 7.75 | 0 | 0 | 0 | |
17/12/2008 |
7.40
|
2,030 | 7.58 | 7.92 | 7.40 | 0 | 0 | 0 | |
16/12/2008 |
7.58
|
8,420 | 7.96 | 8.01 | 7.58 | 0 | 0 | 0 | |
15/12/2008 |
7.96
|
5,330 | 7.88 | 8.27 | 7.96 | 0 | 0 | 0 | |
12/12/2008 |
7.88
|
2,360 | 7.84 | 8.14 | 7.71 | 1,300 | 0 | 0 | |
11/12/2008: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
11/12/2008 |
7.84
|
730 | 7.65 | 7.88 | 7.84 | 0 | 0 | 0 | |
10/12/2008 |
7.65
|
750 | 7.42 | 7.69 | 7.65 | 0 | 0 | 0 | |
09/12/2008 |
7.42
|
1,600 | 7.14 | 7.45 | 7.14 | 200 | 0 | 0 | |
08/12/2008 |
7.14
|
2,580 | 7.14 | 7.14 | 6.97 | 1,000 | 0 | 0 | |
05/12/2008 |
7.14
|
2,890 | 7.11 | 7.14 | 6.80 | 0 | 0 | 0 | |
04/12/2008 |
7.11
|
300 | 7.45 | 7.48 | 7.11 | 0 | 0 | 0 | |
03/12/2008 |
7.45
|
3,510 | 7.82 | 7.82 | 7.45 | 0 | 0 | 0 | |
02/12/2008 |
7.82
|
70 | 8.16 | 8.16 | 7.76 | 0 | 0 | 0 | |
01/12/2008 |
8.16
|
210 | 8.16 | 8.33 | 8.16 | 0 | 0 | 0 | |
28/11/2008 |
8.16
|
2,270 | 7.93 | 8.16 | 8.13 | 350 | 0 | 0 | |
27/11/2008 |
7.93
|
550 | 8.33 | 8.33 | 7.93 | 500 | 0 | 0 | |
26/11/2008 |
8.33
|
2,460 | 7.99 | 8.37 | 7.82 | 0 | 0 | 0 | |
25/11/2008 |
7.99
|
100 | 8.20 | 8.20 | 7.99 | 0 | 0 | 0 | |
24/11/2008 |
8.20
|
220 | 8.20 | 8.23 | 8.20 | 100 | 0 | 0 | |
21/11/2008 |
8.20
|
20 | 8.16 | 8.23 | 8.20 | 0 | 0 | 0 | |
20/11/2008 |
8.16
|
410 | 8.23 | 8.23 | 7.86 | 0 | 0 | 0 | |
19/11/2008 |
8.23
|
1,350 | 8.10 | 8.23 | 7.76 | 0 | 0 | 0 | |
18/11/2008 |
8.10
|
490 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
17/11/2008 |
8.50
|
20 | 8.20 | 8.50 | 8.50 | 0 | 0 | 0 | |
14/11/2008 |
8.20
|
1,200 | 7.93 | 8.20 | 7.93 | 410 | 0 | 0 | |
13/11/2008 |
7.93
|
1,020 | 8.30 | 8.50 | 7.89 | 500 | 0 | 0 | |
12/11/2008 |
8.30
|
160 | 7.93 | 8.30 | 8.30 | 0 | 0 | 0 | |
11/11/2008 |
7.93
|
2,040 | 8.33 | 8.33 | 7.93 | 1,000 | 0 | 0 | |
10/11/2008 |
8.33
|
230 | 8.13 | 8.50 | 8.30 | 200 | 0 | 0 | |
07/11/2008 |
8.13
|
1,410 | 8.50 | 8.81 | 8.10 | 0 | 0 | 0 | |
06/11/2008 |
8.50
|
3,220 | 8.84 | 8.84 | 8.40 | 0 | 0 | 0 | |
05/11/2008 |
8.84
|
1,200 | 8.50 | 8.84 | 8.84 | 0 | 0 | 0 | |
04/11/2008 |
8.50
|
500 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 | |
03/11/2008 |
8.67
|
330 | 8.37 | 8.78 | 8.33 | 0 | 0 | 0 | |
31/10/2008 |
8.37
|
1,510 | 8.67 | 9.08 | 8.27 | 0 | 0 | 0 | |
30/10/2008 |
8.67
|
260 | 8.30 | 8.67 | 8.67 | 0 | 0 | 0 | |
29/10/2008 |
8.30
|
2,110 | 8.16 | 8.57 | 8.30 | 0 | 0 | 0 | |
28/10/2008 |
8.16
|
1,870 | 7.96 | 8.16 | 7.59 | 0 | 0 | 0 | |
27/10/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/10/2008 |
7.96
|
1,350 | 8.37 | 8.37 | 7.96 | 0 | 0 | 0 | |
24/10/2008 |
8.37
|
4,570 | 8.80 | 8.89 | 8.37 | 0 | 0 | 0 | |
23/10/2008 |
8.80
|
910 | 9.26 | 9.65 | 8.80 | 0 | 0 | 0 | |
22/10/2008 |
9.26
|
7,710 | 9.72 | 9.72 | 9.26 | 0 | 0 | 0 | |
21/10/2008 |
9.72
|
8,430 | 9.72 | 9.72 | 9.26 | 0 | 0 | 0 | |
20/10/2008 |
9.72
|
4,830 | 9.49 | 9.72 | 9.03 | 0 | 0 | 0 | |
17/10/2008 |
9.49
|
10 | 9.42 | 9.49 | 9.49 | 0 | 0 | 0 | |
16/10/2008 |
9.42
|
1,160 | 9.19 | 9.42 | 8.76 | 0 | 0 | 0 | |
15/10/2008 |
9.19
|
4,150 | 9.62 | 9.95 | 9.19 | 0 | 0 | 0 | |
14/10/2008 |
9.62
|
1,820 | 9.19 | 9.62 | 9.62 | 0 | 1,810 | 0 | |
13/10/2008 |
9.19
|
1,600 | 9.65 | 10.05 | 9.19 | 400 | 1,590 | 0 | |
10/10/2008 |
9.65
|
30 | 10.15 | 10.15 | 9.65 | 0 | 0 | 0 | |
09/10/2008 |
10.15
|
1,750 | 10.15 | 10.15 | 9.65 | 0 | 0 | 0 | |
08/10/2008 |
10.15
|
1,500 | 9.69 | 10.15 | 9.22 | 0 | 0 | 0 | |
07/10/2008 |
9.69
|
500 | 10.18 | 10.18 | 9.69 | 0 | 0 | 0 | |
06/10/2008 |
10.18
|
1,400 | 10.71 | 10.87 | 10.18 | 0 | 0 | 0 | |
03/10/2008 |
10.71
|
1,310 | 10.41 | 10.81 | 10.05 | 0 | 0 | 0 | |
02/10/2008 |
10.41
|
30 | 9.92 | 10.41 | 10.41 | 0 | 0 | 0 | |
01/10/2008 |
9.92
|
12,580 | 9.95 | 10.21 | 9.55 | 0 | 0 | 0 | |
30/09/2008 |
9.95
|
210 | 10.44 | 10.44 | 9.95 | 0 | 0 | 0 | |
29/09/2008 |
10.44
|
2,580 | 10.97 | 11.20 | 10.44 | 0 | 0 | 0 | |
26/09/2008 |
10.97
|
5,780 | 11.53 | 11.53 | 10.97 | 0 | 0 | 0 | |
25/09/2008 |
11.53
|
2,000 | 11.40 | 11.53 | 11.53 | 0 | 0 | 0 | |
24/09/2008 |
11.40
|
3,110 | 10.87 | 11.40 | 10.34 | 0 | 0 | 0 | |
23/09/2008 |
10.87
|
1,860 | 10.51 | 10.87 | 10.54 | 0 | 0 | 0 | |
22/09/2008 |
10.51
|
10 | 10.01 | 10.51 | 10.51 | 0 | 0 | 0 | |
19/09/2008 |
10.01
|
1,630 | 9.55 | 10.01 | 9.13 | 330 | 0 | 0 | |
18/09/2008 |
9.55
|
920 | 9.62 | 10.05 | 9.22 | 0 | 20 | 0 | |
17/09/2008 |
9.62
|
8,050 | 10.11 | 10.61 | 9.62 | 0 | 0 | 0 | |
16/09/2008 |
10.11
|
9,740 | 10.64 | 11.17 | 10.11 | 0 | 0 | 0 | |
15/09/2008 |
10.64
|
3,200 | 11.20 | 11.76 | 10.64 | 0 | 0 | 0 | |
12/09/2008 |
11.20
|
610 | 11.76 | 11.76 | 11.20 | 0 | 0 | 0 | |
11/09/2008 |
11.76
|
6,240 | 12.35 | 12.35 | 11.76 | 0 | 0 | 0 | |
10/09/2008 |
12.35
|
2,650 | 12.39 | 12.95 | 11.83 | 0 | 0 | 0 | |
09/09/2008 |
12.39
|
8,420 | 13.01 | 13.34 | 12.39 | 0 | 0 | 0 | |
08/09/2008 |
13.01
|
4,170 | 13.28 | 13.28 | 12.62 | 0 | 0 | 0 | |
05/09/2008 |
13.28
|
13,870 | 12.78 | 13.28 | 12.78 | 0 | 0 | 0 | |
04/09/2008 |
12.78
|
13,610 | 12.19 | 12.78 | 12.58 | 0 | 0 | 0 | |
03/09/2008 |
12.19
|
5,000 | 11.63 | 12.19 | 12.19 | 0 | 0 | 0 | |
29/08/2008 |
11.63
|
14,290 | 11.63 | 11.69 | 11.20 | 100 | 0 | 0 | |
28/08/2008 |
11.63
|
30,820 | 11.10 | 11.63 | 11.63 | 0 | 0 | 0 |