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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
2.91
|
33,800 | 2.93 | 2.93 | 2.82 | 1,020 | 0 | 0 | |
05/02/2009 |
2.93
|
119,570 | 3.08 | 3.10 | 2.93 | 750 | 0 | 0 | |
04/02/2009 |
3.08
|
50,210 | 3.20 | 3.22 | 3.05 | 0 | 950 | 0 | |
03/02/2009 |
3.20
|
58,750 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
02/02/2009 |
3.36
|
22,300 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 | |
23/01/2009 |
3.46
|
40,000 | 3.46 | 3.46 | 3.44 | 0 | 0 | 0 | |
22/01/2009 |
3.46
|
11,510 | 3.41 | 3.51 | 3.46 | 1,500 | 0 | 0 | |
21/01/2009 |
3.41
|
12,950 | 3.46 | 3.55 | 3.41 | 0 | 1,590 | 0 | |
20/01/2009 |
3.46
|
31,480 | 3.41 | 3.55 | 3.39 | 0 | 0 | 0 | |
19/01/2009 |
3.41
|
51,700 | 3.46 | 3.51 | 3.34 | 0 | 18,190 | 0 | |
16/01/2009 |
3.46
|
116,660 | 3.63 | 3.65 | 3.46 | 0 | 91,590 | 0 | |
15/01/2009 |
3.63
|
48,530 | 3.67 | 3.67 | 3.63 | 0 | 22,490 | 0 | |
14/01/2009 |
3.67
|
62,790 | 3.72 | 3.77 | 3.67 | 0 | 44,990 | 0 | |
13/01/2009 |
3.72
|
27,170 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 | |
12/01/2009 |
3.82
|
58,710 | 3.84 | 3.84 | 3.75 | 0 | 28,000 | 0 | |
09/01/2009 |
3.84
|
31,510 | 3.82 | 3.91 | 3.77 | 0 | 0 | 0 | |
08/01/2009 |
3.82
|
47,050 | 3.96 | 3.96 | 3.82 | 5,000 | 0 | 0 | |
07/01/2009 |
3.96
|
92,050 | 3.79 | 3.96 | 3.87 | 0 | 0 | 0 | |
06/01/2009 |
3.79
|
38,340 | 3.75 | 3.79 | 3.75 | 0 | 0 | 0 | |
05/01/2009 |
3.75
|
25,910 | 3.75 | 3.77 | 3.75 | 0 | 660 | 0 | |
02/01/2009 |
3.75
|
7,810 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 | |
31/12/2008 |
3.72
|
36,160 | 3.72 | 3.77 | 3.72 | 50 | 0 | 0 | |
30/12/2008 |
3.72
|
19,100 | 3.72 | 3.77 | 3.67 | 10,580 | 0 | 0 | |
29/12/2008 |
3.72
|
11,800 | 3.65 | 3.72 | 3.65 | 0 | 0 | 0 | |
26/12/2008 |
3.65
|
31,560 | 3.65 | 3.70 | 3.63 | 130 | 0 | 0 | |
25/12/2008 |
3.65
|
8,600 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 | |
24/12/2008 |
3.63
|
19,000 | 3.67 | 3.70 | 3.58 | 0 | 900 | 0 | |
23/12/2008 |
3.67
|
57,450 | 3.79 | 3.79 | 3.63 | 1,690 | 0 | 0 | |
22/12/2008 |
3.79
|
23,900 | 3.75 | 3.84 | 3.72 | 0 | 0 | 0 | |
19/12/2008 |
3.75
|
30,250 | 3.79 | 3.82 | 3.72 | 100 | 7,950 | 0 | |
18/12/2008 |
3.79
|
14,160 | 3.75 | 3.91 | 3.70 | 200 | 0 | 0 | |
17/12/2008 |
3.75
|
11,460 | 3.75 | 3.82 | 3.65 | 420 | 0 | 0 | |
16/12/2008 |
3.75
|
22,080 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 | |
15/12/2008 |
3.94
|
50,880 | 3.89 | 4.03 | 3.89 | 2,560 | 0 | 0 | |
12/12/2008 |
3.89
|
31,060 | 3.72 | 3.89 | 3.82 | 3,150 | 0 | 0 | |
11/12/2008 |
3.72
|
25,890 | 3.65 | 3.72 | 3.55 | 0 | 0 | 0 | |
10/12/2008 |
3.65
|
28,370 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
09/12/2008 |
3.70
|
25,790 | 3.67 | 3.79 | 3.70 | 6,480 | 0 | 0 | |
08/12/2008 |
3.67
|
44,600 | 3.87 | 3.87 | 3.67 | 0 | 0 | 0 | |
05/12/2008 |
3.87
|
65,010 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 | |
04/12/2008 |
4.06
|
45,400 | 3.96 | 4.06 | 3.89 | 0 | 0 | 0 | |
03/12/2008 |
3.96
|
9,270 | 3.94 | 4.03 | 3.94 | 0 | 0 | 0 | |
02/12/2008 |
3.94
|
16,400 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 | |
01/12/2008 |
3.96
|
35,000 | 4.10 | 4.13 | 3.96 | 0 | 0 | 0 | |
28/11/2008 |
4.10
|
80,940 | 3.91 | 4.10 | 4.06 | 0 | 2,600 | 0 | |
27/11/2008 |
3.91
|
43,250 | 3.94 | 4.03 | 3.91 | 3,000 | 0 | 0 | |
26/11/2008 |
3.94
|
57,440 | 4.10 | 4.10 | 3.94 | 16,830 | 0 | 0 | |
25/11/2008 |
4.10
|
65,030 | 3.94 | 4.10 | 3.94 | 46,350 | 0 | 0 | |
24/11/2008 |
3.94
|
36,520 | 3.96 | 4.01 | 3.94 | 0 | 0 | 0 | |
21/11/2008 |
3.96
|
50,390 | 4.01 | 4.08 | 3.84 | 200 | 0 | 0 | |
20/11/2008 |
4.01
|
96,910 | 4.20 | 4.20 | 4.01 | 1,190 | 0 | 0 | |
19/11/2008 |
4.20
|
29,830 | 4.29 | 4.34 | 4.20 | 0 | 0 | 0 | |
18/11/2008 |
4.29
|
39,860 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 | |
17/11/2008 |
4.44
|
132,990 | 4.53 | 4.63 | 4.32 | 1,660 | 0 | 0 | |
14/11/2008 |
4.53
|
23,740 | 4.32 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/11/2008 |
4.32
|
131,570 | 4.13 | 4.32 | 4.13 | 0 | 0 | 0 | |
12/11/2008 |
4.13
|
67,200 | 3.94 | 4.13 | 3.91 | 0 | 0 | 0 | |
11/11/2008 |
3.94
|
100,920 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 | |
10/11/2008 |
4.10
|
68,490 | 4.32 | 4.32 | 4.10 | 0 | 0 | 0 | |
07/11/2008 |
4.32
|
29,730 | 4.53 | 4.53 | 4.32 | 0 | 0 | 0 | |
06/11/2008 |
4.53
|
85,150 | 4.77 | 4.77 | 4.53 | 0 | 500 | 0 | |
05/11/2008 |
4.77
|
20,130 | 4.56 | 4.77 | 4.77 | 0 | 0 | 0 | |
04/11/2008 |
4.56
|
81,750 | 4.34 | 4.56 | 4.25 | 0 | 0 | 0 | |
03/11/2008 |
4.34
|
39,930 | 4.34 | 4.41 | 4.20 | 0 | 0 | 0 | |
31/10/2008 |
4.34
|
121,260 | 4.32 | 4.53 | 4.34 | 1,500 | 0 | 0 | |
30/10/2008 |
4.32
|
79,510 | 4.13 | 4.32 | 4.06 | 300 | 0 | 0 | |
29/10/2008 |
4.13
|
86,430 | 3.94 | 4.13 | 3.94 | 5,000 | 0 | 0 | |
28/10/2008 |
3.94
|
82,000 | 4.13 | 4.13 | 3.94 | 5,000 | 0 | 0 | |
27/10/2008 |
4.13
|
36,190 | 4.34 | 4.34 | 4.13 | 400 | 0 | 0 | |
24/10/2008 |
4.34
|
50,680 | 4.56 | 4.56 | 4.34 | 0 | 10,260 | 0 | |
23/10/2008 |
4.56
|
24,980 | 4.80 | 4.80 | 4.56 | 0 | 0 | 0 | |
22/10/2008 |
4.80
|
59,280 | 5.01 | 5.01 | 4.77 | 0 | 0 | 0 | |
21/10/2008 |
5.01
|
56,290 | 4.99 | 5.20 | 4.99 | 0 | 0 | 0 | |
20/10/2008 |
4.99
|
81,910 | 5.25 | 5.25 | 4.99 | 4,000 | 0 | 0 | |
17/10/2008 |
5.25
|
72,380 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 | |
16/10/2008 |
5.44
|
28,010 | 5.70 | 5.70 | 5.44 | 0 | 0 | 0 | |
15/10/2008 |
5.70
|
119,380 | 5.58 | 5.75 | 5.34 | 500 | 0 | 0 | |
14/10/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/10/2008 |
5.58
|
7,480 | 5.20 | 5.58 | 5.58 | 0 | 5,090 | 0 | |
13/10/2008 |
5.20
|
73,350 | 5.46 | 5.60 | 5.20 | 1,200 | 0 | 0 | |
10/10/2008: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
10/10/2008 |
5.46
|
156,960 | 5.73 | 5.95 | 5.46 | 200 | 2,290 | 0 | |
09/10/2008 |
5.73
|
111,830 | 5.58 | 5.85 | 5.35 | 20 | 2,500 | 0 | |
08/10/2008 |
5.58
|
169,160 | 5.87 | 5.87 | 5.58 | 0 | 13,340 | 0 | |
07/10/2008 |
5.87
|
57,240 | 6.17 | 6.17 | 5.87 | 0 | 0 | 0 | |
06/10/2008 |
6.17
|
151,280 | 6.48 | 6.48 | 6.17 | 500 | 6,500 | 0 | |
03/10/2008 |
6.48
|
206,580 | 6.17 | 6.48 | 6.21 | 680 | 0 | 0 | |
02/10/2008 |
6.17
|
92,580 | 5.89 | 6.17 | 6.17 | 0 | 52,100 | 0 | |
01/10/2008 |
5.89
|
207,040 | 5.62 | 5.89 | 5.73 | 0 | 0 | 0 | |
30/09/2008 |
5.62
|
18,390 | 5.91 | 5.91 | 5.62 | 50 | 0 | 0 | |
29/09/2008 |
5.91
|
106,400 | 6.21 | 6.21 | 5.91 | 100 | 0 | 0 | |
26/09/2008 |
6.21
|
90,820 | 6.12 | 6.36 | 5.92 | 0 | 0 | 0 | |
25/09/2008 |
6.12
|
159,010 | 6.04 | 6.12 | 5.75 | 18,580 | 0 | 0 | |
24/09/2008 |
6.04
|
68,730 | 6.35 | 6.35 | 6.04 | 0 | 15,970 | 0 | |
23/09/2008 |
6.35
|
150,690 | 6.67 | 6.67 | 6.35 | 6,430 | 0 | 0 | |
22/09/2008 |
6.67
|
25,340 | 6.36 | 6.67 | 6.67 | 10 | 0 | 0 | |
19/09/2008 |
6.36
|
585,820 | 6.08 | 6.36 | 5.79 | 0 | 19,900 | 0 | |
18/09/2008 |
6.08
|
10,540 | 6.38 | 6.38 | 6.08 | 3,620 | 0 | 0 | |
17/09/2008 |
6.38
|
35,400 | 6.71 | 6.71 | 6.38 | 500 | 0 | 0 | |
16/09/2008 |
6.71
|
40,110 | 7.05 | 7.05 | 6.71 | 0 | 0 | 0 | |
15/09/2008 |
7.05
|
272,110 | 7.42 | 7.64 | 7.05 | 4,000 | 200 | 0 | |
12/09/2008 |
7.42
|
268,070 | 7.80 | 7.80 | 7.42 | 6,500 | 9,450 | 0 |