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) |
4.93 | 4.64% | 56,600 | 2,800 | 0.3 |
105.38
118.96
111
|
2 tháng
(2024-07-22) |
11.87 | 11.97% | 210,700 | 7,802 | 0.9 |
99.13
118.96
111
|
3 tháng
(2024-06-21) |
21.78 | 24.41% | 216,300 | 7,801 | 0.9 |
89.22
118.96
111
|
6 tháng
(2024-03-25) |
39.62 | 55.51% | 224,400 | 8,201 | 0.9 |
70.38
118.96
111
|
12 tháng
(2023-09-25) |
39.43 | 55.08% | 233,700 | 9,301 | 1.0 |
50.56
118.96
111
|
24 tháng
(2022-09-30) |
22.02 | 24.75% | 250,988 | 8,323 | 0.9 |
50.56
118.96
111
|
36 tháng
(2021-10-05) |
34.73 | 45.54% | 259,230 | 8,627 | 0.9 |
49.57
118.96
111
|
60 tháng
(2019-10-16) |
-9.71 | -8.05% | 685,317 | 9,036 | 1.0 |
49.57
120.71
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2009 |
3.71
|
770 | 3.53 | 3.71 | 3.71 | 10 | 0 | 0 | |
22/01/2009 |
3.53
|
2,510 | 3.48 | 3.59 | 3.53 | 0 | 0 | 0 | |
21/01/2009 |
3.48
|
3,450 | 3.56 | 3.62 | 3.48 | 0 | 0 | 0 | |
20/01/2009 |
3.56
|
5,940 | 3.42 | 3.56 | 3.56 | 1,000 | 0 | 0 | |
19/01/2009 |
3.42
|
18,870 | 3.33 | 3.45 | 3.33 | 0 | 0 | 0 | |
16/01/2009 |
3.33
|
730 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 | |
15/01/2009 |
3.50
|
1,120 | 3.45 | 3.56 | 3.39 | 0 | 0 | 0 | |
14/01/2009 |
3.45
|
8,530 | 3.30 | 3.45 | 3.36 | 0 | 0 | 0 | |
13/01/2009 |
3.30
|
590 | 3.30 | 3.42 | 3.24 | 0 | 0 | 0 | |
12/01/2009 |
3.30
|
3,540 | 3.16 | 3.30 | 3.16 | 0 | 0 | 0 | |
09/01/2009 |
3.16
|
5,600 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
08/01/2009 |
3.16
|
1,140 | 3.24 | 3.33 | 3.13 | 10 | 0 | 0 | |
07/01/2009 |
3.24
|
6,550 | 3.13 | 3.27 | 3.22 | 1,470 | 0 | 0 | |
06/01/2009 |
3.13
|
3,990 | 3.01 | 3.16 | 3.01 | 870 | 0 | 0 | |
05/01/2009 |
3.01
|
920 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 | |
02/01/2009 |
3.07
|
3,240 | 2.95 | 3.07 | 2.95 | 40 | 0 | 0 | |
31/12/2008 |
2.95
|
18,570 | 3.04 | 3.13 | 2.90 | 2,000 | 0 | 0 | |
30/12/2008 |
3.04
|
3,630 | 2.95 | 3.10 | 2.93 | 0 | 0 | 0 | |
29/12/2008 |
2.95
|
2,830 | 2.93 | 2.95 | 2.93 | 0 | 0 | 0 | |
26/12/2008 |
2.93
|
11,140 | 2.93 | 2.98 | 2.90 | 0 | 0 | 0 | |
25/12/2008 |
2.93
|
8,460 | 2.98 | 3.01 | 2.93 | 500 | 0 | 0 | |
24/12/2008 |
2.98
|
5,010 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 | |
23/12/2008 |
2.98
|
6,150 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 | |
22/12/2008 |
2.98
|
3,080 | 2.93 | 2.98 | 2.87 | 0 | 0 | 0 | |
19/12/2008 |
2.93
|
13,060 | 2.81 | 2.93 | 2.72 | 0 | 0 | 0 | |
18/12/2008 |
2.81
|
9,570 | 2.81 | 2.87 | 2.81 | 300 | 0 | 0 | |
17/12/2008 |
2.81
|
5,350 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 | |
16/12/2008 |
2.81
|
6,100 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 | |
15/12/2008 |
2.95
|
200 | 2.87 | 2.95 | 2.87 | 0 | 0 | 0 | |
12/12/2008 |
2.87
|
8,430 | 2.75 | 2.87 | 2.75 | 0 | 0 | 0 | |
11/12/2008 |
2.75
|
8,500 | 2.64 | 2.75 | 2.64 | 0 | 0 | 0 | |
10/12/2008 |
2.64
|
2,850 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 | |
09/12/2008 |
2.75
|
3,020 | 2.90 | 2.90 | 2.75 | 0 | 0 | 0 | |
08/12/2008 |
2.90
|
2,450 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 | |
05/12/2008 |
3.04
|
2,000 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
04/12/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/12/2008 |
3.13
|
10 | 3.04 | 3.13 | 3.13 | 0 | 0 | 0 | |
03/12/2008 |
3.04
|
3,370 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 | |
02/12/2008 |
3.18
|
2,710 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 | |
01/12/2008 |
3.23
|
7,530 | 3.18 | 3.28 | 3.18 | 0 | 0 | 0 | |
28/11/2008 |
3.18
|
3,930 | 3.07 | 3.20 | 3.18 | 0 | 0 | 0 | |
27/11/2008 |
3.07
|
2,610 | 2.99 | 3.10 | 2.99 | 0 | 0 | 0 | |
26/11/2008 |
2.99
|
14,940 | 3.12 | 3.20 | 2.99 | 0 | 10,000 | 0 | |
25/11/2008 |
3.12
|
25,520 | 3.28 | 3.36 | 3.12 | 0 | 21,890 | 0 | |
24/11/2008 |
3.28
|
11,050 | 3.18 | 3.28 | 3.04 | 0 | 0 | 0 | |
21/11/2008 |
3.18
|
5,500 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 | |
20/11/2008 |
3.31
|
2,600 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 | |
19/11/2008 |
3.47
|
3,210 | 3.42 | 3.47 | 3.31 | 0 | 0 | 0 | |
18/11/2008 |
3.42
|
10 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 | |
17/11/2008 |
3.36
|
2,480 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
14/11/2008 |
3.50
|
1,800 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 | |
13/11/2008 |
3.50
|
10 | 3.39 | 3.50 | 3.50 | 0 | 0 | 0 | |
12/11/2008 |
3.39
|
3,880 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 | |
11/11/2008 |
3.50
|
6,980 | 3.42 | 3.50 | 3.36 | 0 | 0 | 0 | |
10/11/2008 |
3.42
|
1,990 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 | |
07/11/2008 |
3.42
|
6,480 | 3.53 | 3.53 | 3.42 | 0 | 0 | 0 | |
06/11/2008 |
3.53
|
3,510 | 3.66 | 3.79 | 3.50 | 0 | 0 | 0 | |
05/11/2008 |
3.66
|
11,010 | 3.61 | 3.77 | 3.45 | 100 | 0 | 0 | |
04/11/2008 |
3.61
|
4,540 | 3.61 | 3.63 | 3.47 | 0 | 0 | 0 | |
03/11/2008 |
3.61
|
3,360 | 3.55 | 3.61 | 3.39 | 0 | 0 | 0 | |
31/10/2008 |
3.55
|
7,150 | 3.39 | 3.55 | 3.50 | 0 | 0 | 0 | |
30/10/2008 |
3.39
|
1,600 | 3.23 | 3.39 | 3.15 | 0 | 0 | 0 | |
29/10/2008 |
3.23
|
4,910 | 3.34 | 3.50 | 3.23 | 0 | 0 | 0 | |
28/10/2008 |
3.34
|
7,720 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 | |
27/10/2008 |
3.50
|
5,470 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 | |
24/10/2008 |
3.66
|
7,050 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 | |
23/10/2008 |
3.69
|
11,770 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 | |
22/10/2008 |
3.88
|
3,020 | 3.85 | 3.90 | 3.69 | 0 | 100 | 0 | |
21/10/2008 |
3.85
|
15,820 | 3.85 | 4.04 | 3.77 | 0 | 0 | 0 | |
20/10/2008 |
3.85
|
8,900 | 3.90 | 3.98 | 3.74 | 0 | 100 | 0 | |
17/10/2008 |
3.90
|
8,920 | 3.79 | 3.90 | 3.85 | 300 | 0 | 0 | |
16/10/2008 |
3.79
|
27,650 | 3.66 | 3.82 | 3.55 | 2,950 | 0 | 0 | |
15/10/2008 |
3.66
|
22,470 | 3.50 | 3.66 | 3.63 | 910 | 0 | 0 | |
14/10/2008 |
3.50
|
80 | 3.34 | 3.50 | 3.50 | 0 | 0 | 0 | |
13/10/2008 |
3.34
|
10,720 | 3.47 | 3.55 | 3.34 | 0 | 0 | 0 | |
10/10/2008 |
3.47
|
22,380 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 | |
09/10/2008 |
3.63
|
15,140 | 3.77 | 3.90 | 3.58 | 0 | 100 | 0 | |
08/10/2008 |
3.77
|
15,620 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 | |
07/10/2008 |
3.96
|
7,230 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 | |
06/10/2008 |
4.14
|
8,220 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 | |
03/10/2008 |
4.36
|
9,320 | 4.23 | 4.36 | 4.25 | 0 | 0 | 0 | |
02/10/2008 |
4.23
|
13,320 | 4.06 | 4.25 | 4.04 | 0 | 0 | 0 | |
01/10/2008 |
4.06
|
21,860 | 4.06 | 4.17 | 3.88 | 0 | 0 | 0 | |
30/09/2008 |
4.06
|
4,720 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
29/09/2008 |
4.25
|
31,030 | 4.47 | 4.58 | 4.25 | 0 | 0 | 0 | |
26/09/2008 |
4.47
|
52,800 | 4.68 | 4.76 | 4.47 | 0 | 0 | 0 | |
25/09/2008 |
4.68
|
9,070 | 4.93 | 4.93 | 4.68 | 0 | 0 | 0 | |
24/09/2008 |
4.93
|
8,590 | 4.93 | 4.98 | 4.84 | 0 | 0 | 0 | |
23/09/2008 |
4.93
|
13,750 | 4.93 | 4.93 | 4.68 | 100 | 0 | 0 | |
22/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
22/09/2008 |
4.93
|
132,030 | 4.72 | 4.93 | 4.93 | 0 | 127,550 | 0 | |
19/09/2008 |
4.72
|
106,800 | 4.50 | 4.72 | 4.28 | 0 | 48,000 | 0 | |
18/09/2008 |
4.50
|
11,100 | 4.72 | 4.72 | 4.50 | 1,200 | 0 | 0 | |
17/09/2008 |
4.72
|
7,840 | 4.95 | 4.95 | 4.72 | 4,400 | 0 | 0 | |
16/09/2008 |
4.95
|
13,850 | 5.21 | 5.21 | 4.95 | 500 | 0 | 0 | |
15/09/2008 |
5.21
|
60,800 | 4.97 | 5.21 | 4.74 | 500 | 0 | 0 | |
12/09/2008 |
4.97
|
75,900 | 4.74 | 4.97 | 4.95 | 200 | 53,000 | 0 | |
11/09/2008 |
4.74
|
42,200 | 4.52 | 4.74 | 4.72 | 0 | 0 | 0 | |
10/09/2008 |
4.52
|
28,920 | 4.31 | 4.52 | 4.52 | 0 | 0 | 0 | |
09/09/2008 |
4.31
|
410 | 4.11 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/09/2008 |
4.11
|
48,520 | 3.92 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/09/2008 |
3.92
|
5,350 | 3.75 | 3.92 | 3.92 | 0 | 0 | 0 |