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) |
-1.75 | -6.09% | 820,900 | 61,490 | 1.8 |
27
30.40
27
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27
|
3 tháng
(2024-06-21) |
2.15 | 8.65% | 3,246,200 | -218,090 | -11.0 |
24.67
32.60
27
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27
|
12 tháng
(2023-09-25) |
3.17 | 13.30% | 6,728,800 | -779,190 | -34.9 |
20.75
32.60
27
|
24 tháng
(2022-09-30) |
7.86 | 41.05% | 10,345,600 | 374,294 | 19.0 |
17.85
32.60
27
|
36 tháng
(2021-10-05) |
12.77 | 89.78% | 11,825,100 | 782,734 | 48.5 |
13.61
32.60
27
|
60 tháng
(2019-10-16) |
21.21 | 366.47% | 13,810,040 | 1,183,574 | 67.9 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009: Cổ tức tiền mặt tỉ lệ: 3% Quyền mua cổ phiếu: 100/93 Giá: 12 (Volume + 93%, Ratio=0.93) | |||||||||
06/02/2009 |
0.97
|
25,020 | 0.92 | 0.97 | 0.94 | 0 | 0 | 0 | |
05/02/2009 |
0.92
|
37,510 | 0.94 | 0.95 | 0.91 | 0 | 0 | 0 | |
04/02/2009 |
0.94
|
61,800 | 0.98 | 1.00 | 0.94 | 0 | 0 | 0 | |
03/02/2009 |
0.98
|
40,940 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 | |
02/02/2009 |
1.03
|
28,310 | 1.08 | 1.08 | 1.03 | 1,000 | 0 | 0 | |
23/01/2009 |
1.08
|
15,110 | 1.04 | 1.08 | 1.03 | 0 | 0 | 0 | |
22/01/2009 |
1.04
|
45,940 | 1.06 | 1.11 | 1.04 | 0 | 0 | 0 | |
21/01/2009 |
1.06
|
12,690 | 1.08 | 1.08 | 1.06 | 0 | 0 | 0 | |
20/01/2009 |
1.08
|
15,200 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 | |
19/01/2009 |
1.11
|
15,830 | 1.11 | 1.11 | 1.08 | 0 | 0 | 0 | |
16/01/2009 |
1.11
|
25,190 | 1.11 | 1.12 | 1.10 | 0 | 0 | 0 | |
15/01/2009 |
1.11
|
18,040 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 | |
14/01/2009 |
1.15
|
32,070 | 1.11 | 1.16 | 1.11 | 100 | 0 | 0 | |
13/01/2009 |
1.11
|
55,880 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 | |
12/01/2009 |
1.16
|
42,690 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 | |
09/01/2009 |
1.22
|
59,780 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 | |
08/01/2009 |
1.25
|
300,160 | 1.20 | 1.26 | 1.20 | 14,000 | 10,000 | 0 | |
07/01/2009 |
1.20
|
11,550 | 1.15 | 1.20 | 1.20 | 0 | 0 | 0 | |
06/01/2009 |
1.15
|
17,590 | 1.10 | 1.15 | 1.15 | 0 | 0 | 0 | |
05/01/2009 |
1.10
|
53,670 | 1.05 | 1.10 | 1.02 | 0 | 0 | 0 | |
02/01/2009 |
1.05
|
7,610 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 | |
31/12/2008 |
1.05
|
24,920 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 | |
30/12/2008 |
1.05
|
28,840 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 | |
29/12/2008 |
1.01
|
14,470 | 1.03 | 1.03 | 1.01 | 0 | 0 | 0 | |
26/12/2008 |
1.03
|
14,480 | 1.03 | 1.05 | 1.01 | 0 | 0 | 0 | |
25/12/2008 |
1.03
|
5,450 | 1.03 | 1.03 | 1.02 | 0 | 0 | 0 | |
24/12/2008 |
1.03
|
15,840 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 | |
23/12/2008 |
1.05
|
9,910 | 1.07 | 1.07 | 1.04 | 0 | 0 | 0 | |
22/12/2008 |
1.07
|
40,960 | 1.04 | 1.09 | 1.06 | 0 | 0 | 0 | |
19/12/2008 |
1.04
|
21,230 | 1.03 | 1.05 | 1.00 | 0 | 0 | 0 | |
18/12/2008 |
1.03
|
24,880 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 | |
17/12/2008 |
1.07
|
15,530 | 1.05 | 1.07 | 1.02 | 0 | 0 | 0 | |
16/12/2008 |
1.05
|
28,810 | 1.11 | 1.11 | 1.05 | 6,000 | 0 | 0 | |
15/12/2008 |
1.11
|
52,520 | 1.07 | 1.11 | 1.06 | 80 | 0 | 0 | |
12/12/2008 |
1.07
|
62,140 | 1.02 | 1.07 | 1.02 | 20 | 0 | 0 | |
11/12/2008 |
1.02
|
37,560 | 1.00 | 1.02 | 0.95 | 200 | 0 | 0 | |
10/12/2008 |
1.00
|
25,020 | 1.05 | 1.05 | 1.00 | 1,000 | 0 | 0 | |
09/12/2008 |
1.05
|
26,260 | 1.05 | 1.08 | 1.04 | 0 | 0 | 0 | |
08/12/2008 |
1.05
|
17,850 | 1.11 | 1.11 | 1.05 | 0 | 0 | 0 | |
05/12/2008 |
1.11
|
40,190 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 | |
04/12/2008 |
1.16
|
26,500 | 1.14 | 1.16 | 1.14 | 0 | 0 | 0 | |
03/12/2008 |
1.14
|
19,880 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 | |
02/12/2008 |
1.15
|
32,310 | 1.16 | 1.16 | 1.11 | 10,000 | 0 | 0 | |
01/12/2008 |
1.16
|
39,740 | 1.16 | 1.18 | 1.11 | 0 | 0 | 0 | |
28/11/2008 |
1.16
|
79,220 | 1.11 | 1.16 | 1.14 | 0 | 0 | 0 | |
27/11/2008 |
1.11
|
24,760 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 | |
26/11/2008 |
1.16
|
28,770 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 | |
25/11/2008 |
1.22
|
29,350 | 1.25 | 1.26 | 1.22 | 0 | 0 | 0 | |
24/11/2008 |
1.25
|
71,400 | 1.23 | 1.28 | 1.23 | 0 | 0 | 0 | |
21/11/2008 |
1.23
|
46,710 | 1.29 | 1.29 | 1.23 | 0 | 0 | 0 | |
20/11/2008 |
1.29
|
65,750 | 1.36 | 1.36 | 1.29 | 0 | 0 | 0 | |
19/11/2008 |
1.36
|
40,970 | 1.36 | 1.40 | 1.31 | 0 | 0 | 0 | |
18/11/2008 |
1.36
|
35,950 | 1.42 | 1.42 | 1.36 | 200 | 0 | 0 | |
17/11/2008 |
1.42
|
58,020 | 1.47 | 1.47 | 1.42 | 700 | 0 | 0 | |
14/11/2008 |
1.47
|
108,740 | 1.40 | 1.47 | 1.42 | 0 | 4,000 | 0 | |
13/11/2008 |
1.40
|
112,190 | 1.38 | 1.44 | 1.31 | 0 | 0 | 0 | |
12/11/2008 |
1.38
|
5,990 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 | |
11/11/2008 |
1.45
|
35,820 | 1.52 | 1.52 | 1.45 | 900 | 0 | 0 | |
10/11/2008 |
1.52
|
104,920 | 1.59 | 1.59 | 1.52 | 0 | 0 | 0 | |
07/11/2008 |
1.59
|
6,300 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 | |
06/11/2008 |
1.67
|
92,920 | 1.75 | 1.75 | 1.67 | 0 | 0 | 0 | |
05/11/2008 |
1.75
|
125,230 | 1.74 | 1.81 | 1.74 | 0 | 100 | 0 | |
04/11/2008 |
1.74
|
77,810 | 1.70 | 1.74 | 1.62 | 100 | 700 | 0 | |
03/11/2008 |
1.70
|
41,320 | 1.64 | 1.70 | 1.56 | 4,500 | 100 | 0 | |
31/10/2008 |
1.64
|
59,230 | 1.56 | 1.64 | 1.56 | 0 | 0 | 0 | |
30/10/2008 |
1.56
|
41,320 | 1.55 | 1.56 | 1.47 | 0 | 0 | 0 | |
29/10/2008 |
1.55
|
335,110 | 1.63 | 1.70 | 1.55 | 17,830 | 0 | 0 | |
28/10/2008 |
1.63
|
10,760 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 | |
27/10/2008 |
1.71
|
1,200 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 | |
24/10/2008 |
1.80
|
12,540 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
23/10/2008 |
1.89
|
57,670 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
22/10/2008 |
1.98
|
125,560 | 1.89 | 1.98 | 1.88 | 1,000 | 0 | 0 | |
21/10/2008 |
1.89
|
62,220 | 1.81 | 1.89 | 1.84 | 0 | 0 | 0 | |
20/10/2008 |
1.81
|
184,250 | 1.73 | 1.81 | 1.78 | 0 | 0 | 0 | |
17/10/2008 |
1.73
|
48,210 | 1.69 | 1.73 | 1.62 | 0 | 2,600 | 0 | |
16/10/2008 |
1.69
|
57,770 | 1.68 | 1.69 | 1.60 | 0 | 0 | 0 | |
15/10/2008: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
15/10/2008 |
1.68
|
137,850 | 1.61 | 1.68 | 1.54 | 4,000 | 0 | 0 | |
14/10/2008 |
1.61
|
1,010 | 1.54 | 1.61 | 1.61 | 0 | 0 | 0 | |
13/10/2008 |
1.54
|
93,690 | 1.61 | 1.63 | 1.54 | 0 | 0 | 0 | |
10/10/2008 |
1.61
|
7,350 | 1.70 | 1.70 | 1.61 | 0 | 0 | 0 | |
09/10/2008 |
1.70
|
113,570 | 1.78 | 1.84 | 1.70 | 0 | 130 | 0 | |
08/10/2008 |
1.78
|
21,260 | 1.88 | 1.88 | 1.78 | 0 | 0 | 0 | |
07/10/2008 |
1.88
|
11,210 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 | |
06/10/2008 |
1.97
|
91,130 | 2.07 | 2.07 | 1.97 | 4,000 | 0 | 0 | |
03/10/2008 |
2.07
|
55,060 | 2.11 | 2.14 | 2.05 | 0 | 3,000 | 0 | |
02/10/2008 |
2.11
|
121,820 | 2.02 | 2.12 | 2.02 | 0 | 0 | 0 | |
01/10/2008 |
2.02
|
102,650 | 2.05 | 2.12 | 1.95 | 0 | 0 | 0 | |
30/09/2008 |
2.05
|
6,710 | 2.16 | 2.16 | 2.05 | 0 | 0 | 0 | |
29/09/2008 |
2.16
|
222,600 | 2.16 | 2.27 | 2.12 | 6,000 | 0 | 0 | |
26/09/2008 |
2.16
|
147,430 | 2.06 | 2.16 | 2.09 | 2,000 | 0 | 0 | |
25/09/2008 |
2.06
|
86,050 | 1.97 | 2.06 | 1.97 | 2,000 | 0 | 0 | |
24/09/2008 |
1.97
|
50,740 | 1.98 | 2.05 | 1.97 | 1,000 | 1,000 | 0 | |
23/09/2008 |
1.98
|
260,590 | 1.99 | 2.09 | 1.91 | 3,000 | 0 | 0 | |
22/09/2008 |
1.99
|
4,600 | 1.90 | 1.99 | 1.99 | 0 | 0 | 0 | |
19/09/2008 |
1.90
|
92,220 | 1.81 | 1.90 | 1.90 | 900 | 0 | 0 | |
18/09/2008 |
1.81
|
1,160 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
17/09/2008 |
1.90
|
14,430 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
16/09/2008 |
2.00
|
56,310 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
15/09/2008 |
2.10
|
169,410 | 2.00 | 2.10 | 1.90 | 0 | 0 | 0 | |
12/09/2008 |
2.00
|
9,960 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 |