Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.20 | 9.09% | 79,200 | -800 | -0.0 |
2.20
2.50
2.50
|
2 tháng
(2025-05-12) |
0.10 | 4.35% | 171,500 | -9,614 | -0.0 |
2.20
2.50
2.50
|
3 tháng
(2025-04-14) |
-0.10 | -4% | 230,000 | -9,614 | -0.0 |
2.20
2.50
2.50
|
6 tháng
(2025-01-13) |
0.10 | 4.35% | 691,458 | -9,614 | -0.0 |
2.20
2.90
2.50
|
12 tháng
(2024-07-16) |
0.30 | 14.29% | 1,251,167 | -62,647 | -0.1 |
1.60
2.90
2.50
|
24 tháng
(2023-07-24) |
0.30 | 14.29% | 3,040,152 | -67,747 | -0.1 |
1.60
2.90
2.50
|
36 tháng
(2022-07-27) |
-1.70 | -41.46% | 4,927,693 | -71,747 | -0.1 |
1.60
4.10
2.50
|
60 tháng
(2020-08-06) |
1.20 | 100% | 22,960,469 | -282,947 | -0.5 |
1.20
6.50
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/08/2009 |
6.12
|
2,400 | 6.05 | 6.12 | 6.08 | 0 | 0 | 0 | |
06/08/2009 |
6.05
|
2,600 | 6.29 | 6.29 | 6.05 | 0 | 0 | 0 | |
05/08/2009 |
6.29
|
4,300 | 6.25 | 6.29 | 5.88 | 0 | 0 | 0 | |
04/08/2009 |
6.25
|
200 | 6.05 | 6.25 | 6.25 | 0 | 0 | 0 | |
03/08/2009 |
6.05
|
900 | 6.39 | 6.39 | 5.98 | 0 | 0 | 0 | |
31/07/2009 |
6.39
|
7,400 | 5.81 | 6.42 | 6.29 | 0 | 0 | 0 | |
30/07/2009 |
5.81
|
800 | 5.85 | 6.42 | 5.81 | 0 | 0 | 0 | |
29/07/2009 |
5.85
|
5,200 | 6.25 | 6.36 | 5.85 | 0 | 0 | 0 | |
28/07/2009 |
6.25
|
100 | 6.63 | 6.63 | 6.25 | 0 | 0 | 0 | |
27/07/2009 |
6.63
|
6,100 | 6.56 | 6.80 | 6.56 | 2,200 | 0 | 0 | |
24/07/2009 |
6.56
|
10,100 | 6.19 | 6.56 | 6.56 | 0 | 0 | 0 | |
23/07/2009 |
6.19
|
2,100 | 6.19 | 6.19 | 6.12 | 0 | 0 | 0 | |
22/07/2009 |
6.19
|
400 | 6.19 | 6.46 | 6.19 | 0 | 0 | 0 | |
21/07/2009 |
6.19
|
600 | 6.12 | 6.19 | 5.78 | 0 | 0 | 0 | |
20/07/2009 |
6.12
|
200 | 6.19 | 6.19 | 6.12 | 0 | 0 | 0 | |
17/07/2009 |
6.19
|
1,100 | 6.15 | 6.25 | 5.74 | 0 | 0 | 0 | |
16/07/2009 |
6.15
|
2,500 | 6.12 | 6.42 | 5.71 | 0 | 0 | 0 | |
15/07/2009 |
6.12
|
100 | 5.88 | 6.12 | 6.12 | 0 | 0 | 0 | |
14/07/2009 |
5.88
|
4,200 | 5.85 | 6.19 | 5.88 | 0 | 0 | 0 | |
13/07/2009 |
5.85
|
4,100 | 6.22 | 6.42 | 5.81 | 0 | 0 | 0 | |
10/07/2009 |
6.22
|
600 | 6.70 | 6.70 | 6.22 | 0 | 0 | 0 | |
09/07/2009 |
6.70
|
300 | 6.53 | 6.80 | 6.53 | 0 | 0 | 0 | |
08/07/2009 |
6.53
|
100 | 6.12 | 6.53 | 6.53 | 0 | 0 | 0 | |
07/07/2009 |
6.12
|
1,600 | 6.53 | 6.53 | 6.12 | 0 | 0 | 0 | |
06/07/2009 |
6.53
|
9,600 | 6.42 | 6.53 | 6.12 | 0 | 0 | 0 | |
03/07/2009 |
6.42
|
1,900 | 6.32 | 6.42 | 6.12 | 0 | 0 | 0 | |
02/07/2009 |
6.32
|
5,700 | 5.88 | 6.32 | 6.29 | 0 | 0 | 0 | |
01/07/2009 |
5.88
|
5,400 | 6.32 | 6.59 | 5.88 | 0 | 0 | 0 | |
30/06/2009 |
6.32
|
100 | 6.12 | 6.32 | 6.32 | 0 | 0 | 0 | |
29/06/2009 |
6.12
|
12,600 | 6.39 | 6.39 | 5.95 | 0 | 0 | 0 | |
26/06/2009 |
6.39
|
7,800 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 | |
25/06/2009 |
6.46
|
5,700 | 7.58 | 7.58 | 6.46 | 0 | 0 | 0 | |
24/06/2009 |
7.58
|
16,900 | 7.14 | 7.61 | 6.66 | 0 | 0 | 0 | |
23/06/2009 |
7.14
|
500 | 7.55 | 7.55 | 7.14 | 0 | 0 | 0 | |
22/06/2009 |
7.55
|
2,800 | 7.99 | 8.06 | 7.55 | 0 | 0 | 0 | |
19/06/2009 |
7.99
|
4,000 | 7.99 | 8.43 | 7.99 | 0 | 0 | 0 | |
18/06/2009 |
7.99
|
12,600 | 8.16 | 8.16 | 7.82 | 0 | 0 | 0 | |
17/06/2009 |
8.16
|
2,800 | 7.92 | 8.16 | 7.38 | 0 | 0 | 0 | |
16/06/2009 |
7.92
|
1,500 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 | |
15/06/2009 |
8.16
|
4,700 | 8.70 | 9.18 | 8.12 | 1,000 | 0 | 0 | |
12/06/2009 |
8.70
|
29,100 | 8.50 | 8.74 | 8.63 | 0 | 0 | 0 | |
11/06/2009 |
8.50
|
27,400 | 8.23 | 8.50 | 7.72 | 0 | 3,000 | 0 | |
10/06/2009 |
8.23
|
10,400 | 8.63 | 8.84 | 8.23 | 0 | 0 | 0 | |
09/06/2009 |
8.63
|
29,400 | 8.70 | 9.14 | 8.50 | 0 | 0 | 0 | |
08/06/2009 |
8.70
|
16,400 | 8.16 | 8.70 | 8.16 | 0 | 0 | 0 | |
05/06/2009 |
8.16
|
30,100 | 7.65 | 8.16 | 7.99 | 0 | 0 | 0 | |
04/06/2009 |
7.65
|
28,800 | 7.48 | 7.82 | 7.48 | 0 | 2,000 | 0 | |
03/06/2009 |
7.48
|
17,900 | 7.61 | 7.61 | 7.31 | 3,000 | 0 | 0 | |
02/06/2009 |
7.61
|
26,200 | 7.48 | 7.99 | 7.48 | 0 | 0 | 0 | |
01/06/2009 |
7.48
|
18,200 | 7.17 | 7.58 | 7.31 | 0 | 0 | 0 | |
29/05/2009 |
7.17
|
8,600 | 7.00 | 7.65 | 7.14 | 0 | 0 | 0 | |
28/05/2009 |
7.00
|
5,100 | 7.48 | 7.48 | 7.00 | 0 | 0 | 0 | |
27/05/2009 |
7.48
|
9,000 | 7.48 | 7.61 | 7.14 | 0 | 0 | 0 | |
26/05/2009 |
7.48
|
15,000 | 7.51 | 7.82 | 7.17 | 0 | 0 | 0 | |
25/05/2009 |
7.51
|
30,300 | 6.93 | 7.51 | 6.56 | 0 | 0 | 0 | |
22/05/2009 |
6.93
|
5,900 | 7.31 | 7.31 | 6.87 | 500 | 0 | 0 | |
21/05/2009 |
7.31
|
39,700 | 7.68 | 7.82 | 7.31 | 0 | 0 | 0 | |
20/05/2009 |
7.68
|
16,000 | 7.55 | 8.16 | 7.68 | 0 | 0 | 0 | |
19/05/2009 |
7.55
|
38,800 | 7.27 | 7.72 | 7.31 | 0 | 0 | 0 | |
18/05/2009 |
7.27
|
43,200 | 6.93 | 7.27 | 6.80 | 0 | 0 | 0 | |
15/05/2009 |
6.93
|
26,800 | 6.46 | 6.93 | 6.46 | 0 | 0 | 0 | |
14/05/2009 |
6.46
|
30,600 | 6.66 | 7.10 | 6.29 | 0 | 0 | 0 | |
13/05/2009 |
6.66
|
1,800 | 6.25 | 6.66 | 6.66 | 0 | 0 | 0 | |
12/05/2009 |
6.25
|
14,100 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/05/2009 |
5.85
|
15,600 | 5.47 | 5.85 | 5.81 | 0 | 0 | 0 | |
08/05/2009 |
5.47
|
11,100 | 5.13 | 5.47 | 5.47 | 0 | 0 | 0 | |
07/05/2009 |
5.13
|
500 | 4.83 | 5.13 | 5.13 | 0 | 0 | 0 | |
06/05/2009: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 1/1.26 Giá: 10 (Volume + 126%, Ratio=1.26) | |||||||||
06/05/2009 |
4.83
|
13,600 | 4.53 | 4.83 | 4.83 | 0 | 0 | 0 | |
05/05/2009 |
4.53
|
12,300 | 4.24 | 4.53 | 4.53 | 0 | 0 | 0 | |
04/05/2009 |
4.24
|
3,000 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 | |
29/04/2009 |
4.04
|
9,700 | 4.12 | 4.12 | 3.78 | 0 | 0 | 0 | |
28/04/2009 |
4.12
|
1,300 | 4.36 | 4.36 | 3.90 | 0 | 0 | 0 | |
27/04/2009 |
4.36
|
2,000 | 4.07 | 4.36 | 4.14 | 0 | 0 | 0 | |
24/04/2009 |
4.07
|
1,500 | 3.99 | 4.12 | 3.80 | 500 | 0 | 0 | |
23/04/2009 |
3.99
|
3,400 | 3.87 | 4.12 | 3.90 | 0 | 0 | 0 | |
22/04/2009 |
3.87
|
8,400 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 | |
21/04/2009 |
3.68
|
19,900 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 | |
20/04/2009 |
3.90
|
1,000 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 | |
17/04/2009 |
4.19
|
3,000 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 | |
16/04/2009 |
4.48
|
5,400 | 4.60 | 4.72 | 4.36 | 0 | 0 | 0 | |
15/04/2009 |
4.60
|
2,400 | 4.38 | 4.67 | 4.60 | 0 | 0 | 0 | |
14/04/2009 |
4.38
|
2,200 | 4.12 | 4.38 | 4.38 | 0 | 0 | 0 | |
13/04/2009 |
4.12
|
4,200 | 3.87 | 4.12 | 4.12 | 0 | 0 | 0 | |
10/04/2009 |
3.87
|
20,300 | 3.75 | 3.92 | 3.83 | 0 | 0 | 0 | |
09/04/2009 |
3.75
|
3,100 | 3.63 | 3.75 | 3.63 | 0 | 0 | 0 | |
08/04/2009 |
3.63
|
1,200 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 | |
07/04/2009 |
3.78
|
10,600 | 3.58 | 3.78 | 3.63 | 0 | 0 | 0 | |
03/04/2009 |
3.58
|
8,900 | 3.39 | 3.58 | 3.39 | 0 | 0 | 0 | |
02/04/2009 |
3.39
|
2,100 | 3.15 | 3.39 | 3.34 | 0 | 0 | 0 | |
01/04/2009 |
3.15
|
2,300 | 3.15 | 3.24 | 3.15 | 0 | 0 | 0 | |
31/03/2009 |
3.15
|
800 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 | |
30/03/2009 |
3.15
|
3,200 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
27/03/2009 |
3.15
|
4,100 | 3.00 | 3.20 | 3.03 | 0 | 0 | 0 | |
26/03/2009 |
3.00
|
5,300 | 2.81 | 3.00 | 2.91 | 0 | 0 | 0 | |
25/03/2009 |
2.81
|
500 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 | |
24/03/2009 |
2.86
|
4,400 | 2.78 | 2.91 | 2.81 | 0 | 0 | 0 | |
23/03/2009 |
2.78
|
1,600 | 3.10 | 3.10 | 2.78 | 0 | 0 | 0 | |
20/03/2009 |
3.10
|
500 | 3.05 | 3.10 | 2.78 | 0 | 0 | 0 | |
19/03/2009 |
3.05
|
6,800 | 2.93 | 3.05 | 2.93 | 0 | 0 | 0 | |
18/03/2009 |
2.93
|
1,300 | 2.69 | 2.93 | 2.91 | 0 | 0 | 0 |