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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-16) |
-1.05 | -67.74% | 65,783,504 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/03/2014 |
11.20
|
124,730 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 | |
28/03/2014 |
11.70
|
66,340 | 11.90 | 12 | 11.60 | 0 | 0 | 0 | |
27/03/2014 |
11.90
|
67,520 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 | |
26/03/2014 |
12.10
|
172,970 | 12.10 | 12.30 | 11.70 | 0 | 16,240 | -0.2 | |
25/03/2014 |
12.10
|
231,480 | 12.50 | 12.60 | 12.10 | 0 | 29,010 | -0.4 | |
24/03/2014 |
12.50
|
343,580 | 12.40 | 12.70 | 12.50 | 0 | 38,090 | -0.5 | |
21/03/2014 |
12.40
|
276,430 | 12.10 | 12.40 | 12.10 | 0 | 17,000 | -0.2 | |
20/03/2014 |
12.10
|
220,420 | 12.50 | 12.90 | 11.80 | 0 | 40,000 | -0.5 | |
19/03/2014 |
12.50
|
268,030 | 12.40 | 12.60 | 12.30 | 0 | 50,000 | -0.6 | |
18/03/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/03/2014 |
12.40
|
331,550 | 12.60 | 12.90 | 12.40 | 0 | 36,000 | -0.5 | |
17/03/2014 |
12.60
|
291,550 | 12.60 | 12.80 | 12.50 | 100 | 27,610 | -0.4 | |
14/03/2014 |
12.60
|
230,240 | 12.80 | 12.80 | 12.40 | 0 | 20,000 | -0.3 | |
13/03/2014 |
12.80
|
312,450 | 12.40 | 12.89 | 12.40 | 0 | 3,420 | -0.0 | |
12/03/2014 |
12.40
|
437,820 | 12.89 | 13.09 | 12.40 | 0 | 65,000 | -0.9 | |
11/03/2014 |
12.89
|
547,950 | 12.60 | 12.89 | 12.50 | 0 | 0 | 0 | |
10/03/2014 |
12.60
|
246,460 | 12.80 | 12.89 | 12.50 | 0 | 12,060 | -0.2 | |
07/03/2014 |
12.80
|
352,890 | 12.50 | 13.19 | 12.50 | 0 | 0 | 0 | |
06/03/2014 |
12.50
|
727,480 | 11.72 | 12.50 | 11.72 | 0 | 0 | 0 | |
05/03/2014 |
11.72
|
95,780 | 11.62 | 11.82 | 11.53 | 0 | 0 | 0 | |
04/03/2014 |
11.62
|
76,970 | 11.23 | 11.62 | 10.74 | 0 | 0 | 0 | |
03/03/2014 |
11.23
|
191,050 | 11.72 | 11.72 | 11.23 | 0 | 35,000 | -0.4 | |
28/02/2014 |
11.72
|
198,460 | 11.43 | 12.01 | 11.33 | 0 | 65,240 | -0.8 | |
27/02/2014 |
11.43
|
563,530 | 11.82 | 11.92 | 11.43 | 0 | 92,000 | -1.1 | |
26/02/2014 |
11.82
|
349,130 | 11.82 | 11.92 | 11.53 | 0 | 81,990 | -1.0 | |
25/02/2014 |
11.82
|
409,440 | 11.92 | 11.92 | 11.53 | 0 | 82,820 | -1.0 | |
24/02/2014 |
11.92
|
320,230 | 11.62 | 12.11 | 11.33 | 0 | 77,000 | -0.9 | |
21/02/2014 |
11.62
|
179,760 | 11.53 | 11.62 | 10.84 | 0 | 0 | 0 | |
20/02/2014 |
11.53
|
487,950 | 12.31 | 12.40 | 11.53 | 0 | 64,050 | -0.8 | |
19/02/2014 |
12.31
|
533,050 | 12.01 | 12.31 | 11.33 | 0 | 92,410 | -1.1 | |
18/02/2014 |
12.01
|
648,140 | 11.53 | 12.31 | 11.72 | 0 | 89,460 | -1.1 | |
17/02/2014 |
11.53
|
135,860 | 10.84 | 11.53 | 11.53 | 0 | 0 | 0 | |
14/02/2014 |
10.84
|
419,750 | 10.16 | 10.84 | 10.74 | 0 | 2,000 | -0.0 | |
13/02/2014: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
13/02/2014 |
10.16
|
178,230 | 9.67 | 10.16 | 9.87 | 3,000 | 0 | 0.0 | |
12/02/2014 |
9.57
|
166,240 | 9.57 | 9.87 | 9.47 | 0 | 0 | 0 | |
11/02/2014 |
9.57
|
502,530 | 9.08 | 9.67 | 9.18 | 2,000 | 0 | 0.0 | |
10/02/2014 |
9.08
|
96,010 | 9.18 | 9.28 | 8.99 | 0 | 0 | 0 | |
07/02/2014 |
9.18
|
51,330 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 | |
06/02/2014 |
9.18
|
16,720 | 8.99 | 9.18 | 9.08 | 0 | 0 | 0 | |
27/01/2014 |
8.99
|
59,500 | 9.18 | 9.28 | 8.99 | 0 | 0 | 0 | |
24/01/2014 |
9.18
|
68,640 | 9.08 | 9.18 | 8.89 | 0 | 0 | 0 | |
23/01/2014 |
9.08
|
63,010 | 8.89 | 9.08 | 8.99 | 0 | 0 | 0 | |
22/01/2014 |
8.89
|
60,860 | 8.99 | 9.08 | 8.89 | 0 | 0 | 0 | |
21/01/2014 |
8.99
|
123,460 | 8.99 | 9.08 | 8.79 | 0 | 0 | 0 | |
20/01/2014 |
8.99
|
65,930 | 9.18 | 9.18 | 8.79 | 0 | 0 | 0 | |
17/01/2014 |
9.18
|
51,470 | 9.38 | 9.47 | 8.99 | 0 | 0 | 0 | |
16/01/2014 |
9.38
|
128,560 | 8.89 | 9.47 | 8.79 | 0 | 0 | 0 | |
15/01/2014 |
8.89
|
69,330 | 8.79 | 8.89 | 8.69 | 0 | 0 | 0 | |
14/01/2014 |
8.79
|
46,370 | 8.69 | 8.89 | 8.69 | 0 | 0 | 0 | |
13/01/2014 |
8.69
|
107,430 | 8.60 | 8.89 | 8.69 | 0 | 5,000 | -0.0 | |
10/01/2014 |
8.60
|
69,400 | 8.60 | 8.89 | 8.60 | 0 | 5,000 | -0.0 | |
09/01/2014 |
8.60
|
55,040 | 8.79 | 8.79 | 8.60 | 0 | 0 | 0 | |
08/01/2014 |
8.79
|
64,320 | 8.69 | 8.79 | 8.50 | 0 | 0 | 0 | |
07/01/2014 |
8.69
|
90,750 | 8.50 | 8.99 | 8.60 | 0 | 0 | 0 | |
06/01/2014 |
8.50
|
53,000 | 8.50 | 8.79 | 8.40 | 0 | 0 | 0 | |
03/01/2014 |
8.50
|
124,500 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 | |
02/01/2014 |
8.79
|
17,410 | 8.89 | 8.99 | 8.79 | 0 | 0 | 0 | |
31/12/2013 |
8.89
|
63,340 | 8.50 | 8.99 | 8.50 | 0 | 0 | 0 | |
30/12/2013 |
8.50
|
77,920 | 8.99 | 9.08 | 8.50 | 0 | 0 | 0 | |
27/12/2013 |
8.99
|
51,020 | 9.08 | 9.18 | 8.89 | 0 | 0 | 0 | |
26/12/2013 |
9.08
|
35,630 | 9.08 | 9.28 | 9.08 | 0 | 0 | 0 | |
25/12/2013 |
9.08
|
65,280 | 9.18 | 9.38 | 9.08 | 0 | 0 | 0 | |
24/12/2013 |
9.18
|
47,840 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 | |
23/12/2013 |
9.18
|
83,450 | 9.38 | 9.38 | 9.18 | 0 | 0 | 0 | |
20/12/2013 |
9.38
|
78,950 | 9.47 | 9.57 | 9.28 | 0 | 0 | 0 | |
19/12/2013 |
9.47
|
117,100 | 9.18 | 9.67 | 9.38 | 10,000 | 0 | 0.1 | |
18/12/2013 |
9.18
|
71,570 | 8.99 | 9.18 | 8.99 | 0 | 0 | 0 | |
17/12/2013 |
8.99
|
73,970 | 8.79 | 9.18 | 8.79 | 0 | 0 | 0 | |
16/12/2013 |
8.79
|
60,630 | 9.08 | 9.08 | 8.79 | 0 | 0 | 0 | |
13/12/2013 |
9.08
|
79,330 | 9.28 | 9.28 | 8.89 | 0 | 0 | 0 | |
12/12/2013 |
9.28
|
89,650 | 8.99 | 9.28 | 8.79 | 0 | 0 | 0 | |
11/12/2013 |
8.99
|
161,120 | 9.47 | 9.57 | 8.99 | 0 | 3,000 | -0.0 | |
10/12/2013 |
9.47
|
11,830 | 9.47 | 9.77 | 9.38 | 0 | 0 | 0 | |
09/12/2013 |
9.47
|
80,780 | 9.77 | 9.87 | 9.47 | 0 | 0 | 0 | |
06/12/2013 |
9.77
|
216,170 | 9.47 | 10.06 | 9.57 | 3,000 | 0 | 0.0 | |
05/12/2013 |
9.47
|
149,290 | 9.28 | 9.57 | 9.28 | 0 | 0 | 0 | |
04/12/2013 |
9.28
|
61,980 | 9.47 | 9.57 | 9.28 | 0 | 0 | 0 | |
03/12/2013 |
9.47
|
185,720 | 9.28 | 9.57 | 9.28 | 0 | 0 | 0 | |
02/12/2013 |
9.28
|
91,290 | 9.08 | 9.38 | 8.79 | 0 | 3,000 | -0.0 | |
29/11/2013 |
9.08
|
182,060 | 9.47 | 9.47 | 8.99 | 0 | 9,000 | -0.1 | |
28/11/2013 |
9.47
|
80,560 | 9.57 | 9.57 | 9.38 | 0 | 0 | 0 | |
27/11/2013 |
9.57
|
342,030 | 10.26 | 10.35 | 9.57 | 0 | 0 | 0 | |
26/11/2013 |
10.26
|
254,700 | 10.26 | 10.35 | 9.96 | 3,000 | 0 | 0.0 | |
25/11/2013 |
10.26
|
269,200 | 9.87 | 10.55 | 9.96 | 7,000 | 0 | 0.1 | |
22/11/2013 |
9.87
|
198,040 | 9.28 | 9.87 | 9.38 | 0 | 0 | 0 | |
21/11/2013 |
9.28
|
623,230 | 9.18 | 9.77 | 9.28 | 2,000 | 0 | 0.0 | |
20/11/2013 |
9.18
|
266,250 | 8.69 | 9.28 | 8.69 | 0 | 0 | 0 | |
19/11/2013 |
8.69
|
112,410 | 8.79 | 8.89 | 8.69 | 0 | 0 | 0 | |
18/11/2013 |
8.79
|
116,510 | 8.69 | 8.99 | 8.69 | 0 | 0 | 0 | |
15/11/2013 |
8.69
|
104,120 | 8.79 | 8.89 | 8.60 | 0 | 0 | 0 | |
14/11/2013 |
8.79
|
38,720 | 8.99 | 8.99 | 8.69 | 0 | 0 | 0 | |
13/11/2013 |
8.99
|
107,820 | 8.99 | 9.18 | 8.89 | 0 | 0 | 0 | |
12/11/2013 |
8.99
|
228,060 | 8.99 | 9.47 | 8.99 | 0 | 0 | 0 | |
11/11/2013 |
8.99
|
143,590 | 8.99 | 9.08 | 8.69 | 0 | 0 | 0 | |
08/11/2013 |
8.99
|
71,770 | 8.99 | 9.08 | 8.79 | 0 | 0 | 0 | |
07/11/2013 |
8.99
|
290,240 | 8.69 | 9.28 | 8.69 | 0 | 0 | 0 | |
06/11/2013 |
8.69
|
153,200 | 8.69 | 8.69 | 8.40 | 0 | 0 | 0 | |
05/11/2013 |
8.69
|
136,160 | 8.50 | 8.69 | 8.50 | 0 | 0 | 0 | |
04/11/2013 |
8.50
|
85,770 | 8.30 | 8.50 | 8.11 | 0 | 0 | 0 | |
01/11/2013 |
8.30
|
66,810 | 8.20 | 8.40 | 8.11 | 0 | 0 | 0 | |
31/10/2013 |
8.20
|
80,760 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |