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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/02/2009 |
3.70
|
3,870 | 3.67 | 3.76 | 3.50 | 500 | 0 | 0 | |
23/01/2009 |
3.67
|
5,610 | 3.51 | 3.67 | 3.52 | 500 | 0 | 0 | |
22/01/2009 |
3.51
|
3,220 | 3.52 | 3.70 | 3.46 | 0 | 0 | 0 | |
21/01/2009 |
3.52
|
1,510 | 3.51 | 3.57 | 3.47 | 0 | 0 | 0 | |
20/01/2009 |
3.51
|
2,240 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 | |
19/01/2009 |
3.51
|
6,150 | 3.50 | 3.55 | 3.45 | 0 | 0 | 0 | |
16/01/2009 |
3.50
|
3,920 | 3.52 | 3.57 | 3.47 | 0 | 0 | 0 | |
15/01/2009 |
3.52
|
1,250 | 3.52 | 3.57 | 3.51 | 0 | 0 | 0 | |
14/01/2009 |
3.52
|
3,130 | 3.57 | 3.60 | 3.51 | 0 | 0 | 0 | |
13/01/2009 |
3.57
|
3,870 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 | |
12/01/2009 |
3.63
|
1,260 | 3.62 | 3.63 | 3.56 | 0 | 0 | 0 | |
09/01/2009 |
3.62
|
620 | 3.61 | 3.62 | 3.62 | 0 | 0 | 0 | |
08/01/2009 |
3.61
|
2,300 | 3.63 | 3.63 | 3.47 | 1,000 | 0 | 0 | |
07/01/2009 |
3.63
|
2,950 | 3.63 | 3.71 | 3.57 | 0 | 0 | 0 | |
06/01/2009 |
3.63
|
4,660 | 3.63 | 3.65 | 3.57 | 1,000 | 0 | 0 | |
05/01/2009 |
3.63
|
1,900 | 3.57 | 3.66 | 3.63 | 0 | 0 | 0 | |
02/01/2009 |
3.57
|
800 | 3.51 | 3.60 | 3.51 | 50 | 0 | 0 | |
31/12/2008 |
3.51
|
7,350 | 3.63 | 3.63 | 3.51 | 450 | 0 | 0 | |
30/12/2008 |
3.63
|
7,940 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 | |
29/12/2008 |
3.50
|
410 | 3.57 | 3.68 | 3.45 | 0 | 0 | 0 | |
26/12/2008 |
3.57
|
6,180 | 3.57 | 3.57 | 3.45 | 0 | 0 | 0 | |
25/12/2008 |
3.57
|
6,350 | 3.70 | 3.76 | 3.57 | 0 | 0 | 0 | |
24/12/2008 |
3.70
|
4,600 | 3.72 | 3.72 | 3.70 | 0 | 0 | 0 | |
23/12/2008 |
3.72
|
9,810 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 | |
22/12/2008 |
3.72
|
16,530 | 3.55 | 3.72 | 3.70 | 0 | 0 | 0 | |
19/12/2008 |
3.55
|
10,530 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 | |
18/12/2008 |
3.39
|
7,690 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 | |
17/12/2008 |
3.39
|
13,500 | 3.56 | 3.71 | 3.39 | 0 | 0 | 0 | |
16/12/2008 |
3.56
|
1,980 | 3.74 | 3.82 | 3.56 | 0 | 0 | 0 | |
15/12/2008 |
3.74
|
3,610 | 3.74 | 3.88 | 3.74 | 0 | 0 | 0 | |
12/12/2008 |
3.74
|
12,130 | 3.57 | 3.74 | 3.72 | 0 | 0 | 0 | |
11/12/2008 |
3.57
|
5,280 | 3.52 | 3.65 | 3.45 | 0 | 0 | 0 | |
10/12/2008 |
3.52
|
5,260 | 3.62 | 3.65 | 3.52 | 500 | 0 | 0 | |
09/12/2008 |
3.62
|
4,000 | 3.56 | 3.63 | 3.39 | 0 | 0 | 0 | |
08/12/2008 |
3.56
|
1,480 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
05/12/2008 |
3.74
|
8,670 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
04/12/2008 |
3.93
|
9,740 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 | |
03/12/2008 |
4.13
|
9,120 | 4.18 | 4.19 | 3.99 | 500 | 0 | 0 | |
02/12/2008 |
4.18
|
6,430 | 4.39 | 4.56 | 4.18 | 0 | 0 | 0 | |
01/12/2008 |
4.39
|
10,250 | 4.59 | 4.61 | 4.37 | 0 | 0 | 0 | |
28/11/2008 |
4.59
|
9,600 | 4.80 | 5.04 | 4.59 | 0 | 0 | 0 | |
27/11/2008 |
4.80
|
3,670 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 | |
26/11/2008 |
5.05
|
10,600 | 5.01 | 5.05 | 4.94 | 0 | 0 | 0 | |
25/11/2008 |
5.01
|
5,740 | 5.27 | 5.27 | 5.01 | 0 | 0 | 0 | |
24/11/2008 |
5.27
|
3,390 | 5.28 | 5.28 | 5.04 | 0 | 0 | 0 | |
21/11/2008 |
5.28
|
2,350 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 | |
20/11/2008 |
5.30
|
5,890 | 5.28 | 5.30 | 5.24 | 0 | 0 | 0 | |
19/11/2008 |
5.28
|
11,800 | 5.17 | 5.33 | 5.17 | 0 | 500 | 0 | |
18/11/2008 |
5.17
|
1,400 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 | |
17/11/2008 |
5.17
|
1,820 | 5.26 | 5.30 | 5.17 | 0 | 0 | 0 | |
14/11/2008 |
5.26
|
2,170 | 5.20 | 5.37 | 5.26 | 0 | 0 | 0 | |
13/11/2008 |
5.20
|
6,250 | 4.95 | 5.20 | 5.05 | 0 | 0 | 0 | |
12/11/2008 |
4.95
|
9,120 | 5.17 | 5.17 | 4.93 | 0 | 0 | 0 | |
11/11/2008 |
5.17
|
7,820 | 5.27 | 5.27 | 5.04 | 900 | 0 | 0 | |
10/11/2008 |
5.27
|
2,430 | 5.27 | 5.42 | 5.27 | 0 | 0 | 0 | |
07/11/2008 |
5.27
|
11,110 | 5.54 | 5.54 | 5.27 | 50 | 400 | 0 | |
06/11/2008 |
5.54
|
19,320 | 5.43 | 5.54 | 5.17 | 540 | 0 | 0 | |
05/11/2008 |
5.43
|
23,470 | 5.17 | 5.43 | 5.24 | 0 | 0 | 0 | |
04/11/2008 |
5.17
|
10,280 | 4.93 | 5.17 | 4.82 | 100 | 0 | 0 | |
03/11/2008 |
4.93
|
5,200 | 5.08 | 5.08 | 4.87 | 1,000 | 0 | 0 | |
31/10/2008 |
5.08
|
5,630 | 5.08 | 5.27 | 5.08 | 0 | 0 | 0 | |
30/10/2008 |
5.08
|
9,030 | 5.30 | 5.30 | 5.04 | 0 | 0 | 0 | |
29/10/2008 |
5.30
|
12,660 | 5.05 | 5.30 | 5.11 | 0 | 0 | 0 | |
28/10/2008 |
5.05
|
11,270 | 4.92 | 5.15 | 4.68 | 0 | 0 | 0 | |
27/10/2008 |
4.92
|
7,180 | 5.17 | 5.17 | 4.92 | 0 | 2,600 | 0 | |
24/10/2008 |
5.17
|
28,810 | 5.44 | 5.44 | 5.17 | 0 | 0 | 0 | |
23/10/2008 |
5.44
|
13,260 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 | |
22/10/2008 |
5.73
|
32,950 | 5.46 | 5.73 | 5.30 | 0 | 0 | 0 | |
21/10/2008 |
5.46
|
10,760 | 5.20 | 5.46 | 5.46 | 0 | 0 | 0 | |
20/10/2008 |
5.20
|
29,470 | 4.95 | 5.20 | 5.20 | 0 | 0 | 0 | |
17/10/2008 |
4.95
|
26,440 | 4.74 | 4.95 | 4.88 | 500 | 0 | 0 | |
16/10/2008 |
4.74
|
21,030 | 4.76 | 4.76 | 4.52 | 0 | 0 | 0 | |
15/10/2008: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
15/10/2008 |
4.76
|
31,370 | 4.53 | 4.76 | 4.31 | 0 | 0 | 0 | |
14/10/2008 |
4.53
|
2,110 | 4.32 | 4.53 | 4.53 | 0 | 20 | 0 | |
13/10/2008 |
4.32
|
13,030 | 4.31 | 4.48 | 4.21 | 0 | 0 | 0 | |
10/10/2008 |
4.31
|
14,160 | 4.53 | 4.59 | 4.31 | 0 | 0 | 0 | |
09/10/2008 |
4.53
|
5,150 | 4.72 | 4.93 | 4.51 | 100 | 0 | 0 | |
08/10/2008 |
4.72
|
22,310 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 | |
07/10/2008 |
4.95
|
23,870 | 5.21 | 5.21 | 4.95 | 0 | 0 | 0 | |
06/10/2008 |
5.21
|
15,470 | 4.96 | 5.21 | 5.21 | 0 | 0 | 0 | |
03/10/2008 |
4.96
|
2,280 | 4.87 | 4.96 | 4.64 | 0 | 0 | 0 | |
02/10/2008 |
4.87
|
7,580 | 4.64 | 4.87 | 4.55 | 0 | 0 | 0 | |
01/10/2008 |
4.64
|
8,380 | 4.83 | 4.86 | 4.64 | 0 | 0 | 0 | |
30/09/2008 |
4.83
|
1,710 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 | |
29/09/2008 |
5.08
|
18,450 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 | |
26/09/2008 |
5.34
|
10,140 | 5.21 | 5.45 | 4.99 | 0 | 0 | 0 | |
25/09/2008 |
5.21
|
13,150 | 4.96 | 5.21 | 5.02 | 200 | 0 | 0 | |
24/09/2008 |
4.96
|
11,740 | 4.75 | 4.99 | 4.81 | 0 | 0 | 0 | |
23/09/2008 |
4.75
|
17,680 | 4.90 | 4.90 | 4.66 | 2,500 | 0 | 0 | |
22/09/2008 |
4.90
|
28,320 | 4.67 | 4.90 | 4.90 | 0 | 0 | 0 | |
19/09/2008 |
4.67
|
29,070 | 4.46 | 4.67 | 4.46 | 1,500 | 500 | 0 | |
18/09/2008 |
4.46
|
1,450 | 4.68 | 4.68 | 4.46 | 300 | 0 | 0 | |
17/09/2008 |
4.68
|
1,380 | 4.92 | 4.92 | 4.68 | 0 | 0 | 0 | |
16/09/2008 |
4.92
|
6,130 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 | |
15/09/2008 |
5.18
|
21,980 | 5.18 | 5.40 | 4.92 | 0 | 0 | 0 | |
12/09/2008 |
5.18
|
5,390 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 | |
11/09/2008 |
5.45
|
9,870 | 5.72 | 5.72 | 5.45 | 0 | 0 | 0 | |
10/09/2008 |
5.72
|
8,010 | 5.61 | 5.83 | 5.40 | 200 | 0 | 0 | |
09/09/2008 |
5.61
|
8,720 | 5.61 | 5.88 | 5.61 | 0 | 0 | 0 | |
08/09/2008 |
5.61
|
25,760 | 5.83 | 5.83 | 5.56 | 1,010 | 0 | 0 |