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 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-09-30) |
-1.10 | -44% | 25,472,588 | -718,026 | -1.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-05) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-16) |
-1.33 | -48.72% | 551,378,655 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2012 |
7.77
|
3,210 | 7.56 | 7.84 | 7.77 | 0 | 0 | 0 | |
06/11/2012 |
7.56
|
300 | 7.67 | 7.67 | 7.56 | 0 | 0 | 0 | |
05/11/2012 |
7.67
|
3,010 | 7.67 | 7.70 | 7.67 | 0 | 200 | -0.0 | |
02/11/2012 |
7.67
|
5,440 | 7.91 | 7.91 | 7.67 | 1,590 | 0 | 0.0 | |
01/11/2012 |
7.91
|
4,200 | 7.87 | 8.15 | 7.91 | 0 | 0 | 0 | |
31/10/2012 |
7.87
|
15,820 | 8.15 | 8.15 | 7.87 | 2,200 | 3,320 | -0.0 | |
30/10/2012 |
8.15
|
5,850 | 8.21 | 8.21 | 8.01 | 1,000 | 4,080 | -0.1 | |
29/10/2012 |
8.21
|
3,140 | 8.15 | 8.21 | 7.91 | 0 | 0 | 0 | |
26/10/2012 |
8.15
|
12,810 | 8.08 | 8.18 | 8.04 | 0 | 0 | 0 | |
25/10/2012 |
8.08
|
12,560 | 8.15 | 8.21 | 8.04 | 580 | 0 | 0.0 | |
24/10/2012 |
8.15
|
6,370 | 8.18 | 8.45 | 8.15 | 0 | 0 | 0 | |
23/10/2012 |
8.18
|
5,740 | 8.35 | 8.45 | 8.18 | 0 | 4,530 | -0.1 | |
22/10/2012 |
8.35
|
6,620 | 8.49 | 8.52 | 8.35 | 2,700 | 1,340 | 0.0 | |
19/10/2012 |
8.49
|
18,530 | 8.39 | 8.49 | 8.21 | 7,420 | 0 | 0.2 | |
18/10/2012 |
8.39
|
16,630 | 8.45 | 8.49 | 8.35 | 4,000 | 0 | 0.1 | |
17/10/2012 |
8.45
|
21,450 | 8.52 | 8.69 | 8.45 | 5,000 | 50 | 0.1 | |
16/10/2012 |
8.52
|
25,110 | 8.52 | 8.52 | 8.15 | 10 | 50 | -0.0 | |
15/10/2012 |
8.52
|
6,010 | 8.49 | 8.52 | 8.52 | 0 | 0 | 0 | |
12/10/2012 |
8.49
|
34,570 | 8.56 | 8.56 | 8.42 | 0 | 6,700 | -0.2 | |
11/10/2012 |
8.56
|
26,840 | 8.49 | 8.66 | 8.49 | 3,000 | 0 | 0.1 | |
10/10/2012 |
8.49
|
12,080 | 8.49 | 8.52 | 8.49 | 0 | 0 | 0 | |
09/10/2012 |
8.49
|
55,680 | 8.39 | 8.62 | 8.35 | 1,450 | 0 | 0.0 | |
08/10/2012 |
8.39
|
14,430 | 8.25 | 8.39 | 8.25 | 3,000 | 0 | 0.1 | |
05/10/2012 |
8.25
|
15,370 | 8.25 | 8.25 | 8.21 | 6,000 | 4,260 | 0.0 | |
04/10/2012 |
8.25
|
18,690 | 8.28 | 8.28 | 8.25 | 8,090 | 2,600 | 0.1 | |
03/10/2012 |
8.28
|
20,930 | 8.25 | 8.28 | 8.21 | 4,110 | 0 | 0.1 | |
02/10/2012 |
8.25
|
29,760 | 8.28 | 8.28 | 8.21 | 11,700 | 0 | 0.3 | |
01/10/2012 |
8.28
|
30,120 | 8.21 | 8.28 | 8.08 | 30,000 | 0 | 0.7 | |
28/09/2012 |
8.21
|
20,000 | 8.25 | 8.28 | 8.21 | 0 | 0 | 0 | |
27/09/2012 |
8.25
|
28,110 | 8.25 | 8.35 | 8.25 | 8,300 | 18,400 | -0.2 | |
26/09/2012 |
8.25
|
48,020 | 8.04 | 8.25 | 8.04 | 57,600 | 62,810 | -0.1 | |
25/09/2012 |
8.04
|
48,720 | 8.25 | 8.35 | 7.91 | 20,810 | 25,000 | -0.1 | |
24/09/2012 |
8.25
|
7,930 | 8.66 | 8.66 | 8.25 | 1,500 | 0 | 0.0 | |
21/09/2012 |
8.66
|
25,880 | 8.49 | 8.69 | 8.21 | 4,950 | 260 | 0.1 | |
20/09/2012 |
8.49
|
171,600 | 8.52 | 8.56 | 8.11 | 24,970 | 0 | 0.6 | |
19/09/2012 |
8.52
|
20,360 | 8.73 | 8.73 | 8.35 | 0 | 18,000 | -0.4 | |
18/09/2012 |
8.73
|
21,030 | 9.00 | 9.00 | 8.73 | 300 | 0 | 0.0 | |
17/09/2012 |
9.00
|
31,070 | 8.83 | 9.17 | 8.90 | 0 | 0 | 0 | |
14/09/2012 |
8.83
|
49,720 | 8.42 | 8.83 | 8.39 | 0 | 1,000 | -0.0 | |
13/09/2012 |
8.42
|
6,910 | 8.45 | 8.56 | 8.32 | 950 | 0 | 0.0 | |
12/09/2012 |
8.45
|
25,530 | 8.39 | 8.73 | 8.45 | 0 | 0 | 0 | |
11/09/2012 |
8.39
|
36,870 | 8.73 | 8.73 | 8.32 | 1,500 | 31,470 | -0.7 | |
10/09/2012 |
8.73
|
34,470 | 9.17 | 9.24 | 8.73 | 3,200 | 820 | 0.1 | |
07/09/2012 |
9.17
|
8,200 | 9.51 | 9.51 | 9.17 | 0 | 600 | -0.0 | |
06/09/2012 |
9.51
|
3,020 | 9.72 | 9.72 | 9.38 | 500 | 210 | 0.0 | |
05/09/2012 |
9.72
|
9,010 | 9.89 | 9.93 | 9.41 | 0 | 0 | 0 | |
04/09/2012 |
9.89
|
6,430 | 9.93 | 10.03 | 9.75 | 0 | 0 | 0 | |
31/08/2012 |
9.93
|
1,910 | 9.99 | 10.03 | 9.75 | 1,800 | 0 | 0.1 | |
30/08/2012 |
9.99
|
22,500 | 9.58 | 9.99 | 9.75 | 2,000 | 0 | 0.1 | |
29/08/2012: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
29/08/2012 |
9.58
|
12,040 | 9.13 | 9.58 | 9.24 | 0 | 0 | 0 | |
28/08/2012 |
9.13
|
60,550 | 8.93 | 9.13 | 8.49 | 500 | 0 | 0.0 | |
27/08/2012 |
8.93
|
21,670 | 9.40 | 9.40 | 8.93 | 4,000 | 0 | 0.1 | |
24/08/2012 |
9.40
|
60,020 | 8.99 | 9.43 | 8.57 | 7,900 | 24,240 | -0.6 | |
23/08/2012 |
8.99
|
60,220 | 9.46 | 9.54 | 8.99 | 1,500 | 0 | 0.0 | |
22/08/2012 |
9.46
|
59,890 | 9.96 | 10.32 | 9.46 | 3,000 | 9,600 | -0.2 | |
21/08/2012 |
9.96
|
36,730 | 10.45 | 10.45 | 9.96 | 5,200 | 0 | 0.2 | |
20/08/2012 |
10.45
|
11,080 | 10.37 | 10.51 | 10.37 | 510 | 0 | 0.0 | |
17/08/2012 |
10.37
|
69,280 | 10.23 | 10.73 | 10.29 | 50,900 | 13,620 | 1.4 | |
16/08/2012 |
10.23
|
14,160 | 10.59 | 10.59 | 10.23 | 0 | 7,500 | -0.3 | |
15/08/2012 |
10.59
|
75,630 | 10.34 | 10.76 | 10.45 | 55,370 | 0 | 2.1 | |
14/08/2012 |
10.34
|
72,140 | 9.87 | 10.34 | 9.87 | 14,780 | 32,000 | -0.6 | |
13/08/2012 |
9.87
|
2,970 | 9.62 | 9.87 | 9.54 | 0 | 0 | 0 | |
10/08/2012 |
9.62
|
42,730 | 9.40 | 9.62 | 9.43 | 19,400 | 21,180 | -0.1 | |
09/08/2012 |
9.40
|
20,730 | 9.87 | 9.93 | 9.40 | 0 | 9,000 | -0.3 | |
08/08/2012 |
9.87
|
8,080 | 9.82 | 9.87 | 9.68 | 5,140 | 0 | 0.2 | |
07/08/2012 |
9.82
|
11,240 | 9.93 | 9.93 | 9.62 | 1,500 | 0 | 0.1 | |
06/08/2012 |
9.93
|
4,180 | 9.90 | 10.18 | 9.82 | 2,000 | 0 | 0.1 | |
03/08/2012 |
9.90
|
3,030 | 9.51 | 9.96 | 9.51 | 0 | 0 | 0 | |
02/08/2012 |
9.51
|
11,430 | 9.10 | 9.54 | 8.85 | 5,500 | 0 | 0.2 | |
01/08/2012 |
9.10
|
23,510 | 9.51 | 9.51 | 9.10 | 0 | 9,020 | -0.3 | |
31/07/2012 |
9.51
|
29,490 | 10.01 | 10.34 | 9.51 | 8,500 | 20,670 | -0.4 | |
30/07/2012 |
10.01
|
13,380 | 10.21 | 10.21 | 10.01 | 2,100 | 6,770 | -0.2 | |
27/07/2012 |
10.21
|
29,180 | 10.18 | 10.51 | 10.21 | 25,560 | 4,810 | 0.8 | |
26/07/2012 |
10.18
|
2,140 | 10.09 | 10.21 | 10.09 | 0 | 0 | 0 | |
25/07/2012 |
10.09
|
5,110 | 10.43 | 10.43 | 10.04 | 1,000 | 5,000 | -0.1 | |
24/07/2012 |
10.43
|
4,980 | 10.48 | 10.48 | 10.43 | 1,000 | 0 | 0.0 | |
23/07/2012 |
10.48
|
1,120 | 10.34 | 10.48 | 10.32 | 0 | 0 | 0 | |
20/07/2012 |
10.34
|
37,590 | 10.76 | 10.76 | 10.34 | 24,260 | 12,200 | 0.5 | |
19/07/2012 |
10.76
|
13,260 | 10.40 | 10.76 | 10.43 | 3,100 | 0 | 0.1 | |
18/07/2012 |
10.40
|
3,110 | 10.65 | 10.68 | 10.40 | 700 | 600 | 0.0 | |
17/07/2012 |
10.65
|
8,780 | 10.23 | 10.68 | 10.23 | 118,850 | 280 | 4.5 | |
16/07/2012 |
10.23
|
6,080 | 10.57 | 11.01 | 10.23 | 1,800 | 0 | 0.1 | |
13/07/2012 |
10.57
|
23,310 | 10.59 | 10.65 | 10.40 | 5,600 | 0 | 0.2 | |
12/07/2012 |
10.59
|
130 | 10.51 | 10.59 | 10.54 | 0 | 0 | 0 | |
11/07/2012 |
10.51
|
30,460 | 10.37 | 10.57 | 10.23 | 17,100 | 0 | 0.6 | |
10/07/2012 |
10.37
|
130,850 | 10.34 | 10.37 | 10.23 | 25,600 | 30,740 | -0.2 | |
09/07/2012 |
10.34
|
48,500 | 10.51 | 10.59 | 10.18 | 23,470 | 15,010 | 0.3 | |
06/07/2012 |
10.51
|
122,070 | 10.29 | 10.68 | 10.18 | 98,360 | 8,000 | 3.4 | |
05/07/2012 |
10.29
|
7,240 | 10.26 | 10.45 | 10.26 | 3,240 | 3,800 | -0.0 | |
04/07/2012 |
10.26
|
13,860 | 10.51 | 10.51 | 10.18 | 3,010 | 11,000 | -0.3 | |
03/07/2012 |
10.51
|
26,350 | 10.37 | 10.51 | 10.18 | 0 | 0 | 0 | |
02/07/2012 |
10.37
|
10,910 | 10.51 | 10.51 | 10.37 | 2,000 | 0 | 0.1 | |
29/06/2012 |
10.51
|
36,070 | 10.29 | 10.62 | 10.18 | 32,860 | 0 | 1.2 | |
28/06/2012 |
10.29
|
30,950 | 10.51 | 10.90 | 10.29 | 14,000 | 6,500 | 0.3 | |
27/06/2012 |
10.51
|
121,830 | 10.18 | 10.65 | 10.18 | 102,600 | 35,300 | 2.5 | |
26/06/2012 |
10.18
|
49,400 | 10.51 | 10.51 | 10.18 | 0 | 5,900 | -0.2 | |
25/06/2012 |
10.51
|
23,680 | 10.57 | 10.57 | 10.23 | 0 | 0 | 0 | |
22/06/2012 |
10.57
|
86,670 | 10.65 | 10.95 | 10.51 | 66,860 | 25,960 | 1.6 | |
21/06/2012 |
10.65
|
14,710 | 10.68 | 10.81 | 10.51 | 7,280 | 4,470 | 0.1 | |
20/06/2012 |
10.68
|
7,470 | 10.68 | 10.73 | 10.57 | 0 | 7,370 | -0.3 |