| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
6 tháng
(2024-05-27) |
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
(2022-12-05) |
-0.30 | -17.65% | 9,135,059 | 13,976 | 0.0 |
1.40
1.90
1.40
|
|
36 tháng
(2021-12-08) |
-3.20 | -69.57% | 171,621,407 | -30,344 | 1.4 |
1.30
5.10
1.40
|
|
60 tháng
(2019-12-19) |
-6.91 | -83.15% | 434,165,005 | -635,351 | -2.8 |
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) |
|
| 14/01/2013 |
8.42
|
27,080 | 8.56 | 8.56 | 8.42 | 20 | 500 | -0.0 | |
| 11/01/2013 |
8.56
|
26,570 | 8.39 | 8.73 | 8.42 | 3,000 | 6,660 | -0.1 | |
| 10/01/2013 |
8.39
|
30,990 | 8.49 | 8.49 | 8.32 | 0 | 5,000 | -0.1 | |
| 09/01/2013 |
8.49
|
101,140 | 8.62 | 8.90 | 8.49 | 1,000 | 28,360 | -0.7 | |
| 08/01/2013 |
8.62
|
60,750 | 8.83 | 8.83 | 8.56 | 0 | 9,000 | -0.2 | |
| 07/01/2013 |
8.83
|
37,040 | 8.62 | 8.83 | 8.45 | 0 | 0 | 0 | |
| 04/01/2013 |
8.62
|
86,480 | 8.35 | 8.76 | 8.35 | 0 | 6,800 | -0.2 | |
| 03/01/2013 |
8.35
|
61,230 | 8.35 | 8.59 | 8.28 | 0 | 2,000 | -0.0 | |
| 02/01/2013 |
8.35
|
14,290 | 7.97 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 28/12/2012 |
7.97
|
108,090 | 7.60 | 7.97 | 7.80 | 2,000 | 0 | 0.0 | |
| 27/12/2012 |
7.60
|
77,870 | 7.26 | 7.60 | 7.26 | 3,200 | 3,000 | 0.0 | |
| 26/12/2012 |
7.26
|
11,570 | 7.36 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 25/12/2012 |
7.36
|
7,240 | 7.36 | 7.39 | 7.26 | 200 | 520 | -0.0 | |
| 24/12/2012 |
7.36
|
3,230 | 7.29 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 21/12/2012 |
7.29
|
39,910 | 7.43 | 7.43 | 7.26 | 20,000 | 3,740 | 0.3 | |
| 20/12/2012 |
7.43
|
22,490 | 7.46 | 7.46 | 7.36 | 1,010 | 510 | 0.0 | |
| 19/12/2012 |
7.46
|
19,470 | 7.43 | 7.50 | 7.43 | 0 | 0 | 0 | |
| 18/12/2012 |
7.43
|
24,550 | 7.43 | 7.56 | 7.36 | 10,010 | 0 | 0.2 | |
| 17/12/2012 |
7.43
|
19,540 | 7.32 | 7.43 | 7.32 | 1,100 | 0 | 0.0 | |
| 14/12/2012 |
7.32
|
91,650 | 7.26 | 7.36 | 7.22 | 38,800 | 75,000 | -0.8 | |
| 13/12/2012 |
7.26
|
23,850 | 7.43 | 7.43 | 7.26 | 200 | 0 | 0.0 | |
| 12/12/2012 |
7.43
|
28,140 | 7.19 | 7.43 | 7.15 | 0 | 2,640 | -0.1 | |
| 11/12/2012 |
7.19
|
21,030 | 7.22 | 7.22 | 7.19 | 0 | 0 | 0 | |
| 10/12/2012 |
7.22
|
39,460 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 | |
| 07/12/2012 |
7.22
|
31,400 | 7.26 | 7.43 | 7.12 | 4,000 | 27,600 | -0.5 | |
| 06/12/2012 |
7.26
|
47,560 | 7.43 | 7.43 | 7.26 | 1,240 | 47,200 | -1.0 | |
| 05/12/2012 |
7.43
|
71,190 | 7.36 | 7.43 | 7.32 | 3,200 | 70,000 | -1.4 | |
| 04/12/2012 |
7.36
|
16,020 | 7.53 | 7.53 | 7.32 | 0 | 15,160 | -0.3 | |
| 03/12/2012 |
7.53
|
34,090 | 7.36 | 7.53 | 7.29 | 4,520 | 26,010 | -0.5 | |
| 30/11/2012 |
7.36
|
20,700 | 7.36 | 7.53 | 7.26 | 4,610 | 18,280 | -0.3 | |
| 29/11/2012 |
7.36
|
2,400 | 7.46 | 7.46 | 7.36 | 1,870 | 0 | 0.0 | |
| 28/11/2012 |
7.46
|
6,620 | 7.46 | 7.50 | 7.46 | 1,400 | 0 | 0.0 | |
| 27/11/2012 |
7.46
|
890 | 7.53 | 7.53 | 7.46 | 0 | 0 | 0 | |
| 26/11/2012 |
7.53
|
1,400 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 | |
| 23/11/2012 |
7.67
|
2,560 | 7.53 | 7.77 | 7.36 | 0 | 0 | 0 | |
| 22/11/2012 |
7.53
|
2,600 | 7.63 | 7.63 | 7.29 | 0 | 0 | 0 | |
| 21/11/2012 |
7.63
|
9,510 | 7.63 | 7.63 | 7.43 | 5,000 | 2,530 | 0.1 | |
| 20/11/2012 |
7.63
|
7,570 | 7.39 | 7.63 | 7.39 | 0 | 0 | 0 | |
| 19/11/2012 |
7.39
|
5,830 | 7.39 | 7.74 | 7.39 | 0 | 3,610 | -0.1 | |
| 16/11/2012 |
7.39
|
55,290 | 7.77 | 7.77 | 7.39 | 29,020 | 48,340 | -0.4 | |
| 15/11/2012 |
7.77
|
1,360 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 | |
| 14/11/2012 |
7.80
|
11,700 | 7.84 | 7.84 | 7.67 | 0 | 8,420 | -0.2 | |
| 13/11/2012 |
7.84
|
5,320 | 7.84 | 7.87 | 7.70 | 0 | 1,900 | -0.0 | |
| 12/11/2012 |
7.84
|
4,310 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 | |
| 09/11/2012 |
7.84
|
7,670 | 7.63 | 7.84 | 7.77 | 1,000 | 2,200 | -0.0 | |
| 08/11/2012 |
7.63
|
2,080 | 7.77 | 7.87 | 7.63 | 0 | 0 | 0 | |
| 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 | |