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) |
-0.80 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2009 |
3.91
|
8,800 | 3.99 | 4.05 | 3.91 | 0 | 0 | 0 | |
19/01/2009 |
3.99
|
6,600 | 3.95 | 4.01 | 3.97 | 0 | 900 | 0 | |
16/01/2009 |
3.95
|
5,600 | 3.97 | 4.01 | 3.95 | 0 | 0 | 0 | |
15/01/2009 |
3.97
|
5,100 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
14/01/2009 |
4.03
|
7,800 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 | |
13/01/2009 |
4.11
|
10,900 | 4.19 | 4.19 | 3.97 | 0 | 0 | 0 | |
12/01/2009 |
4.19
|
12,800 | 4.29 | 4.29 | 4.11 | 0 | 0 | 0 | |
09/01/2009 |
4.29
|
3,300 | 4.15 | 4.29 | 4.11 | 0 | 0 | 0 | |
08/01/2009 |
4.15
|
12,000 | 4.36 | 4.36 | 4.13 | 0 | 0 | 0 | |
07/01/2009 |
4.36
|
54,700 | 4.19 | 4.36 | 4.29 | 0 | 0 | 0 | |
06/01/2009 |
4.19
|
19,700 | 4.05 | 4.21 | 3.91 | 0 | 0 | 0 | |
05/01/2009 |
4.05
|
13,500 | 3.93 | 4.11 | 3.91 | 0 | 0 | 0 | |
02/01/2009 |
3.93
|
10,100 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 | |
31/12/2008 |
4.01
|
6,900 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 | |
30/12/2008 |
4.11
|
12,200 | 3.89 | 4.11 | 3.91 | 0 | 0 | 0 | |
29/12/2008 |
3.89
|
13,900 | 4.07 | 4.07 | 3.89 | 300 | 0 | 0 | |
26/12/2008 |
4.07
|
12,400 | 4.01 | 4.11 | 3.99 | 0 | 0 | 0 | |
25/12/2008 |
4.01
|
15,400 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
24/12/2008 |
4.17
|
16,700 | 4.11 | 4.17 | 3.91 | 0 | 0 | 0 | |
23/12/2008 |
4.11
|
12,000 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 | |
22/12/2008 |
4.30
|
53,500 | 4.15 | 4.30 | 4.15 | 0 | 0 | 0 | |
19/12/2008 |
4.15
|
49,900 | 3.85 | 4.15 | 3.82 | 0 | 0 | 0 | |
18/12/2008 |
3.85
|
9,600 | 3.89 | 3.95 | 3.85 | 0 | 0 | 0 | |
17/12/2008 |
3.89
|
15,700 | 3.84 | 3.99 | 3.85 | 0 | 0 | 0 | |
16/12/2008 |
3.84
|
21,400 | 4.09 | 4.09 | 3.82 | 0 | 0 | 0 | |
15/12/2008 |
4.09
|
20,500 | 3.85 | 4.09 | 4.01 | 0 | 0 | 0 | |
12/12/2008 |
3.85
|
23,600 | 3.72 | 3.85 | 3.72 | 0 | 0 | 0 | |
11/12/2008 |
3.72
|
14,700 | 3.50 | 3.72 | 3.52 | 0 | 0 | 0 | |
10/12/2008 |
3.50
|
8,100 | 3.74 | 3.76 | 3.50 | 0 | 0 | 0 | |
09/12/2008 |
3.74
|
11,200 | 3.72 | 3.91 | 3.72 | 0 | 0 | 0 | |
08/12/2008 |
3.72
|
16,400 | 4.01 | 4.01 | 3.72 | 0 | 0 | 0 | |
05/12/2008 |
4.01
|
18,800 | 4.21 | 4.21 | 3.91 | 0 | 0 | 0 | |
04/12/2008 |
4.21
|
8,400 | 4.19 | 4.36 | 4.15 | 0 | 0 | 0 | |
03/12/2008 |
4.19
|
17,800 | 4.05 | 4.27 | 4.11 | 0 | 0 | 0 | |
02/12/2008 |
4.05
|
14,800 | 4.15 | 4.21 | 4.05 | 0 | 0 | 0 | |
01/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/12/2008 |
4.15
|
31,400 | 4.03 | 4.29 | 3.93 | 0 | 0 | 0 | |
28/11/2008 |
4.03
|
18,200 | 3.73 | 4.03 | 3.92 | 0 | 0 | 0 | |
27/11/2008 |
3.73
|
38,800 | 3.94 | 3.94 | 3.71 | 0 | 0 | 0 | |
26/11/2008 |
3.94
|
35,800 | 4.20 | 4.22 | 3.94 | 0 | 0 | 0 | |
25/11/2008 |
4.20
|
16,900 | 4.12 | 4.29 | 4.11 | 0 | 100 | 0 | |
24/11/2008 |
4.12
|
20,700 | 4.20 | 4.33 | 4.12 | 0 | 0 | 0 | |
21/11/2008 |
4.20
|
39,500 | 4.29 | 4.29 | 3.99 | 0 | 0 | 0 | |
20/11/2008 |
4.29
|
60,200 | 4.52 | 4.52 | 4.22 | 0 | 0 | 0 | |
19/11/2008 |
4.52
|
25,100 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 | |
18/11/2008 |
4.50
|
28,400 | 4.57 | 4.57 | 4.42 | 0 | 0 | 0 | |
17/11/2008 |
4.57
|
22,000 | 4.78 | 4.78 | 4.46 | 0 | 300 | 0 | |
14/11/2008 |
4.78
|
43,300 | 4.74 | 4.78 | 4.61 | 0 | 0 | 0 | |
13/11/2008 |
4.74
|
33,200 | 4.65 | 4.74 | 4.22 | 0 | 0 | 0 | |
12/11/2008 |
4.65
|
49,200 | 4.74 | 4.74 | 4.44 | 0 | 0 | 0 | |
11/11/2008 |
4.74
|
32,800 | 5.06 | 5.06 | 4.74 | 0 | 0 | 0 | |
10/11/2008 |
5.06
|
42,700 | 4.98 | 5.32 | 4.93 | 0 | 0 | 0 | |
07/11/2008 |
4.98
|
46,200 | 5.32 | 5.32 | 4.98 | 0 | 0 | 0 | |
06/11/2008 |
5.32
|
160,600 | 5.23 | 5.58 | 5.13 | 0 | 0 | 0 | |
05/11/2008 |
5.23
|
7,900 | 5.06 | 5.23 | 5.23 | 0 | 0 | 0 | |
04/11/2008 |
5.06
|
63,400 | 4.85 | 5.06 | 4.67 | 0 | 0 | 0 | |
03/11/2008 |
4.85
|
64,200 | 4.80 | 5.04 | 4.48 | 4,000 | 0 | 0 | |
31/10/2008 |
4.80
|
51,200 | 4.63 | 4.80 | 4.65 | 0 | 0 | 0 | |
30/10/2008 |
4.63
|
63,000 | 4.39 | 4.63 | 4.16 | 500 | 0 | 0 | |
29/10/2008 |
4.39
|
67,200 | 4.29 | 4.39 | 4.14 | 0 | 0 | 0 | |
28/10/2008 |
4.29
|
86,700 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 | |
27/10/2008 |
4.40
|
7,500 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 | |
24/10/2008 |
4.72
|
42,000 | 5.08 | 5.08 | 4.72 | 0 | 0 | 0 | |
23/10/2008 |
5.08
|
9,500 | 5.51 | 5.51 | 5.08 | 500 | 0 | 0 | |
22/10/2008 |
5.51
|
19,900 | 5.77 | 5.77 | 5.39 | 0 | 0 | 0 | |
21/10/2008 |
5.77
|
38,300 | 5.60 | 5.99 | 5.62 | 0 | 0 | 0 | |
20/10/2008 |
5.60
|
33,100 | 5.56 | 6.07 | 5.52 | 0 | 0 | 0 | |
17/10/2008 |
5.56
|
56,300 | 5.54 | 5.93 | 5.51 | 0 | 0 | 0 | |
16/10/2008 |
5.54
|
41,600 | 6.07 | 6.07 | 5.54 | 0 | 0 | 0 | |
15/10/2008 |
6.07
|
74,500 | 5.80 | 6.16 | 5.60 | 500 | 0 | 0 | |
14/10/2008 |
5.80
|
200 | 5.41 | 5.80 | 5.80 | 0 | 0 | 0 | |
13/10/2008 |
5.41
|
119,500 | 5.49 | 5.86 | 5.13 | 0 | 0 | 0 | |
10/10/2008 |
5.49
|
9,500 | 5.88 | 5.88 | 5.49 | 0 | 0 | 0 | |
09/10/2008 |
5.88
|
159,800 | 6.21 | 6.40 | 5.79 | 0 | 0 | 0 | |
08/10/2008 |
6.21
|
27,000 | 6.66 | 6.66 | 6.21 | 0 | 0 | 0 | |
07/10/2008 |
6.66
|
3,400 | 6.98 | 6.98 | 6.66 | 0 | 0 | 0 | |
06/10/2008 |
6.98
|
100,200 | 7.52 | 8.02 | 6.98 | 0 | 0 | 0 | |
03/10/2008 |
7.52
|
198,900 | 7.04 | 7.52 | 7.09 | 0 | 0 | 0 | |
02/10/2008 |
7.04
|
3,500 | 6.59 | 7.04 | 7.04 | 100 | 0 | 0 | |
01/10/2008 |
6.59
|
78,300 | 6.14 | 6.59 | 6.44 | 0 | 0 | 0 | |
30/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
30/09/2008 |
6.14
|
118,400 | 6.44 | 7.04 | 6.14 | 0 | 500 | 0 | |
29/09/2008 |
6.44
|
76,600 | 6.63 | 6.98 | 6.34 | 300 | 0 | 0 | |
26/09/2008 |
6.63
|
79,000 | 6.38 | 6.74 | 6.31 | 2,600 | 0 | 0 | |
25/09/2008 |
6.38
|
98,600 | 6.44 | 6.53 | 6.09 | 0 | 0 | 0 | |
24/09/2008 |
6.44
|
45,800 | 6.55 | 6.92 | 6.44 | 4,000 | 0 | 0 | |
23/09/2008 |
6.55
|
109,900 | 7.03 | 7.52 | 6.54 | 600 | 20,700 | 0 | |
22/09/2008 |
7.03
|
5,300 | 6.92 | 7.03 | 7.03 | 0 | 0 | 0 | |
19/09/2008 |
6.92
|
45,200 | 6.47 | 6.92 | 6.02 | 0 | 3,500 | 0 | |
18/09/2008 |
6.47
|
9,300 | 6.87 | 6.87 | 6.47 | 0 | 0 | 0 | |
17/09/2008 |
6.87
|
137,800 | 7.13 | 7.74 | 6.73 | 0 | 0 | 0 | |
16/09/2008 |
7.13
|
35,800 | 7.86 | 7.86 | 7.13 | 0 | 0 | 0 | |
15/09/2008 |
7.86
|
60,700 | 7.38 | 7.94 | 6.92 | 0 | 0 | 0 | |
12/09/2008 |
7.38
|
55,500 | 7.94 | 8.47 | 7.38 | 0 | 0 | 0 | |
11/09/2008 |
7.94
|
99,200 | 7.53 | 7.94 | 7.70 | 0 | 0 | 0 | |
10/09/2008 |
7.53
|
138,100 | 7.20 | 7.53 | 7.09 | 4,400 | 0 | 0 | |
09/09/2008 |
7.20
|
193,900 | 7.42 | 7.93 | 6.91 | 0 | 100 | 0 | |
08/09/2008 |
7.42
|
11,400 | 7.98 | 7.98 | 7.42 | 0 | 0 | 0 | |
05/09/2008 |
7.98
|
25,300 | 8.57 | 8.57 | 7.98 | 0 | 0 | 0 | |
04/09/2008 |
8.57
|
85,600 | 8.75 | 8.75 | 8.57 | 0 | 0 | 0 | |
03/09/2008 |
8.75
|
114,200 | 9.01 | 9.64 | 8.73 | 200 | 400 | 0 | |
29/08/2008 |
9.01
|
90,500 | 9.69 | 9.69 | 9.01 | 0 | 0 | 0 |