Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
-0.40 | -2.31% | 77,300 | 0 | 0 |
16.40
17.30
17
|
2 tháng
(2025-05-12) |
-0.40 | -2.31% | 131,600 | 0 | 0 |
16.40
17.30
17
|
3 tháng
(2025-04-11) |
0.20 | 1.20% | 224,000 | 0 | 0 |
15.85
17.35
17
|
6 tháng
(2025-01-13) |
-1.80 | -9.63% | 707,800 | -67,100 | -1.2 |
15.50
19.30
17
|
12 tháng
(2024-07-15) |
-3.03 | -15.20% | 1,442,300 | -158,540 | -2.8 |
15.50
19.93
17
|
24 tháng
(2023-07-21) |
-8.13 | -32.49% | 4,882,100 | -355,640 | -7.0 |
15.50
26.73
17
|
36 tháng
(2022-07-26) |
-18.29 | -51.97% | 8,975,200 | -1,186,950 | -175.1 |
15.50
39.46
17
|
60 tháng
(2020-08-05) |
-4.36 | -20.49% | 23,392,530 | -1,099,910 | -166.7 |
15.50
44.11
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2009 |
12.34
|
1,980 | 12.97 | 12.97 | 12.34 | 230 | 0 | 0 | |
19/06/2009 |
12.97
|
10,380 | 13.60 | 13.60 | 12.97 | 0 | 100 | 0 | |
18/06/2009 |
13.60
|
31,490 | 14.23 | 14.73 | 13.60 | 300 | 0 | 0 | |
17/06/2009 |
14.23
|
24,820 | 14.86 | 14.86 | 14.23 | 60 | 500 | 0 | |
16/06/2009 |
14.86
|
43,400 | 14.60 | 15.11 | 14.23 | 1,200 | 180 | 0 | |
15/06/2009 |
14.60
|
47,410 | 13.98 | 14.60 | 13.35 | 0 | 0 | 0 | |
12/06/2009 |
13.98
|
34,770 | 13.35 | 13.98 | 13.98 | 500 | 0 | 0 | |
11/06/2009 |
13.35
|
2,510 | 12.72 | 13.35 | 13.35 | 0 | 0 | 0 | |
10/06/2009 |
12.72
|
37,050 | 12.15 | 12.72 | 12.15 | 600 | 0 | 0 | |
09/06/2009 |
12.15
|
3,560 | 11.58 | 12.15 | 12.15 | 0 | 0 | 0 | |
08/06/2009 |
11.58
|
520 | 11.08 | 11.58 | 11.08 | 0 | 0 | 0 | |
05/06/2009 |
11.08
|
1,220 | 10.58 | 11.08 | 11.08 | 0 | 0 | 0 | |
04/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
04/06/2009 |
10.58
|
3,300 | 10.07 | 10.58 | 10.58 | 0 | 0 | 0 | |
03/06/2009 |
10.07
|
46,740 | 10.20 | 10.45 | 10.07 | 1,860 | 1,450 | 0 | |
02/06/2009 |
10.20
|
67,480 | 9.76 | 10.20 | 10.07 | 3,000 | 0 | 0 | |
01/06/2009 |
9.76
|
8,550 | 9.32 | 9.76 | 9.76 | 0 | 0 | 0 | |
29/05/2009 |
9.32
|
10,250 | 8.88 | 9.32 | 9.32 | 40 | 0 | 0 | |
28/05/2009 |
8.88
|
23,550 | 8.50 | 8.88 | 8.37 | 500 | 2,570 | 0 | |
27/05/2009 |
8.50
|
26,930 | 8.12 | 8.50 | 8.44 | 0 | 0 | 0 | |
26/05/2009 |
8.12
|
26,050 | 7.74 | 8.12 | 7.87 | 0 | 0 | 0 | |
25/05/2009 |
7.74
|
9,200 | 7.43 | 7.74 | 7.74 | 100 | 0 | 0 | |
22/05/2009 |
7.43
|
26,960 | 7.68 | 8.06 | 7.43 | 120 | 0 | 0 | |
21/05/2009 |
7.68
|
30,660 | 7.37 | 7.68 | 7.62 | 0 | 100 | 0 | |
20/05/2009 |
7.37
|
32,580 | 7.05 | 7.37 | 6.92 | 0 | 1,900 | 0 | |
19/05/2009 |
7.05
|
27,360 | 6.74 | 7.05 | 6.99 | 0 | 0 | 0 | |
18/05/2009 |
6.74
|
20,980 | 6.42 | 6.74 | 6.61 | 120 | 0 | 0 | |
15/05/2009 |
6.42
|
15,970 | 6.36 | 6.42 | 6.30 | 0 | 0 | 0 | |
14/05/2009 |
6.36
|
10,950 | 6.36 | 6.36 | 6.04 | 130 | 0 | 0 | |
13/05/2009 |
6.36
|
8,180 | 6.61 | 6.80 | 6.36 | 600 | 200 | 0 | |
12/05/2009: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
12/05/2009 |
6.61
|
6,060 | 6.30 | 6.61 | 6.07 | 60 | 100 | 0 | |
11/05/2009 |
6.30
|
25,020 | 6.30 | 6.36 | 6.30 | 200 | 3,000 | 0 | |
08/05/2009 |
6.30
|
9,920 | 6.36 | 6.54 | 6.30 | 0 | 0 | 0 | |
07/05/2009 |
6.36
|
31,690 | 6.36 | 6.66 | 6.36 | 0 | 0 | 0 | |
06/05/2009 |
6.36
|
20,490 | 6.66 | 6.66 | 6.36 | 100 | 0 | 0 | |
05/05/2009 |
6.66
|
21,750 | 6.54 | 6.84 | 6.54 | 0 | 250 | 0 | |
04/05/2009 |
6.54
|
15,250 | 6.23 | 6.54 | 6.48 | 0 | 0 | 0 | |
29/04/2009 |
6.23
|
34,350 | 5.99 | 6.23 | 5.75 | 500 | 100 | 0 | |
28/04/2009 |
5.99
|
10,850 | 6.30 | 6.30 | 5.99 | 0 | 0 | 0 | |
27/04/2009 |
6.30
|
4,670 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
24/04/2009 |
6.60
|
5,440 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
23/04/2009 |
6.90
|
4,080 | 7.20 | 7.20 | 6.90 | 250 | 0 | 0 | |
22/04/2009 |
7.20
|
12,460 | 6.96 | 7.26 | 7.02 | 0 | 200 | 0 | |
21/04/2009 |
6.96
|
43,020 | 6.66 | 6.96 | 6.36 | 0 | 800 | 0 | |
20/04/2009 |
6.66
|
25,330 | 6.36 | 6.66 | 6.60 | 0 | 600 | 0 | |
17/04/2009 |
6.36
|
25,090 | 6.05 | 6.36 | 6.11 | 0 | 300 | 0 | |
16/04/2009 |
6.05
|
22,620 | 5.81 | 6.05 | 5.93 | 200 | 0 | 0 | |
15/04/2009 |
5.81
|
15,770 | 5.87 | 5.93 | 5.75 | 0 | 0 | 0 | |
14/04/2009 |
5.87
|
19,000 | 5.60 | 5.87 | 5.48 | 900 | 0 | 0 | |
13/04/2009 |
5.60
|
1,670 | 5.36 | 5.60 | 5.60 | 0 | 0 | 0 | |
10/04/2009 |
5.36
|
16,130 | 5.11 | 5.36 | 5.33 | 0 | 0 | 0 | |
09/04/2009 |
5.11
|
8,630 | 5.11 | 5.14 | 5.08 | 0 | 0 | 0 | |
08/04/2009 |
5.11
|
10,950 | 5.27 | 5.33 | 5.02 | 500 | 0 | 0 | |
07/04/2009 |
5.27
|
23,480 | 5.11 | 5.27 | 5.02 | 0 | 150 | 0 | |
03/04/2009 |
5.11
|
13,340 | 4.90 | 5.14 | 4.96 | 0 | 1,000 | 0 | |
02/04/2009 |
4.90
|
5,190 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 | |
01/04/2009 |
4.81
|
6,520 | 4.60 | 4.81 | 4.60 | 0 | 0 | 0 | |
31/03/2009 |
4.60
|
4,650 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 | |
30/03/2009 |
4.72
|
8,810 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 | |
27/03/2009 |
4.81
|
6,250 | 4.84 | 4.84 | 4.72 | 0 | 0 | 0 | |
26/03/2009 |
4.84
|
5,300 | 4.84 | 4.90 | 4.78 | 0 | 0 | 0 | |
25/03/2009 |
4.84
|
4,940 | 4.90 | 4.90 | 4.78 | 200 | 0 | 0 | |
24/03/2009 |
4.90
|
10,170 | 4.72 | 4.93 | 4.87 | 0 | 0 | 0 | |
23/03/2009 |
4.72
|
4,290 | 4.81 | 4.81 | 4.66 | 0 | 0 | 0 | |
20/03/2009 |
4.81
|
3,570 | 4.78 | 4.84 | 4.81 | 0 | 0 | 0 | |
19/03/2009 |
4.78
|
5,910 | 5.02 | 5.02 | 4.78 | 0 | 0 | 0 | |
18/03/2009 |
5.02
|
4,920 | 4.93 | 5.14 | 4.93 | 0 | 0 | 0 | |
17/03/2009 |
4.93
|
6,470 | 4.93 | 5.02 | 4.93 | 0 | 0 | 0 | |
16/03/2009 |
4.93
|
5,100 | 4.90 | 4.96 | 4.87 | 0 | 0 | 0 | |
13/03/2009 |
4.90
|
3,370 | 4.87 | 4.90 | 4.75 | 100 | 0 | 0 | |
12/03/2009 |
4.87
|
10,860 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 | |
11/03/2009 |
5.05
|
13,910 | 4.84 | 5.08 | 5.05 | 0 | 0 | 0 | |
10/03/2009 |
4.84
|
18,590 | 4.63 | 4.84 | 4.69 | 0 | 0 | 0 | |
09/03/2009 |
4.63
|
7,230 | 4.48 | 4.63 | 4.54 | 0 | 0 | 0 | |
06/03/2009 |
4.48
|
4,900 | 4.45 | 4.60 | 4.36 | 0 | 0 | 0 | |
05/03/2009 |
4.45
|
3,750 | 4.42 | 4.45 | 4.36 | 0 | 0 | 0 | |
04/03/2009 |
4.42
|
1,210 | 4.33 | 4.45 | 4.36 | 0 | 0 | 0 | |
03/03/2009 |
4.33
|
800 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 | |
02/03/2009 |
4.39
|
9,120 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 | |
27/02/2009 |
4.48
|
4,290 | 4.60 | 4.63 | 4.42 | 30 | 0 | 0 | |
26/02/2009 |
4.60
|
4,250 | 4.60 | 4.60 | 4.42 | 0 | 0 | 0 | |
25/02/2009 |
4.60
|
4,870 | 4.39 | 4.60 | 4.39 | 0 | 0 | 0 | |
24/02/2009 |
4.39
|
4,560 | 4.60 | 4.60 | 4.39 | 0 | 0 | 0 | |
23/02/2009 |
4.60
|
7,060 | 4.78 | 4.78 | 4.57 | 0 | 0 | 0 | |
20/02/2009 |
4.78
|
7,000 | 4.87 | 4.87 | 4.66 | 0 | 0 | 0 | |
19/02/2009 |
4.87
|
280 | 4.78 | 4.93 | 4.78 | 0 | 0 | 0 | |
18/02/2009 |
4.78
|
2,830 | 4.90 | 4.90 | 4.78 | 0 | 0 | 0 | |
17/02/2009 |
4.90
|
4,470 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 | |
16/02/2009 |
4.99
|
2,540 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 | |
13/02/2009 |
5.02
|
1,310 | 4.93 | 5.02 | 4.78 | 0 | 0 | 0 | |
12/02/2009 |
4.93
|
4,900 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 | |
11/02/2009 |
4.99
|
2,830 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 | |
10/02/2009 |
5.08
|
810 | 5.02 | 5.14 | 5.02 | 0 | 0 | 0 | |
09/02/2009 |
5.02
|
1,570 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 | |
06/02/2009 |
5.08
|
2,680 | 4.90 | 5.08 | 4.90 | 0 | 0 | 0 | |
05/02/2009 |
4.90
|
7,260 | 5.14 | 5.14 | 4.90 | 0 | 520 | 0 | |
04/02/2009 |
5.14
|
610 | 4.99 | 5.14 | 5.14 | 0 | 0 | 0 | |
03/02/2009 |
4.99
|
3,310 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 | |
02/02/2009 |
5.24
|
2,530 | 5.27 | 5.42 | 5.21 | 0 | 0 | 0 | |
23/01/2009 |
5.27
|
4,180 | 5.21 | 5.27 | 5.21 | 0 | 0 | 0 | |
22/01/2009 |
5.21
|
3,700 | 5.14 | 5.21 | 5.14 | 0 | 70 | 0 |