Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
4.36
|
3,440 | 4.36 | 4.36 | 4.34 | 10 | 110 | -0.0 | |
30/01/2013 |
4.36
|
2,940 | 4.36 | 4.36 | 4.24 | 20 | 0 | 0.0 | |
29/01/2013 |
4.36
|
5,940 | 4.29 | 4.36 | 4.29 | 30 | 0 | 0.0 | |
28/01/2013 |
4.29
|
7,040 | 4.39 | 4.68 | 4.29 | 7,030 | 0 | 0.1 | |
25/01/2013 |
4.39
|
3,280 | 4.29 | 4.51 | 4.34 | 30 | 0 | 0.0 | |
24/01/2013 |
4.29
|
1,000 | 4.34 | 4.34 | 4.27 | 0 | 0 | 0 | |
23/01/2013 |
4.34
|
1,000 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 | |
22/01/2013 |
4.46
|
5,930 | 4.34 | 4.46 | 4.32 | 40 | 5,000 | -0.1 | |
21/01/2013 |
4.34
|
5,610 | 4.34 | 4.34 | 4.29 | 3,000 | 2,910 | 0.0 | |
18/01/2013 |
4.34
|
5,010 | 4.39 | 4.39 | 4.34 | 4,000 | 4,000 | 0 | |
17/01/2013 |
4.39
|
1,350 | 4.53 | 4.53 | 4.39 | 0 | 0 | 0 | |
16/01/2013 |
4.53
|
2,390 | 4.44 | 4.56 | 4.44 | 200 | 2,000 | -0.0 | |
15/01/2013 |
4.44
|
3,080 | 4.44 | 4.46 | 4.44 | 0 | 900 | -0.0 | |
14/01/2013 |
4.44
|
3,270 | 4.56 | 4.56 | 4.44 | 1,850 | 1,000 | 0.0 | |
11/01/2013 |
4.56
|
3,520 | 4.51 | 4.56 | 4.53 | 60 | 0 | 0.0 | |
10/01/2013 |
4.51
|
2,090 | 4.44 | 4.51 | 4.44 | 0 | 0 | 0 | |
09/01/2013 |
4.44
|
1,050 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 | |
08/01/2013 |
4.53
|
1,050 | 4.44 | 4.53 | 4.46 | 50 | 0 | 0.0 | |
07/01/2013 |
4.44
|
1,490 | 4.44 | 4.46 | 4.44 | 0 | 1,200 | -0.0 | |
04/01/2013 |
4.44
|
3,070 | 4.39 | 4.46 | 4.41 | 0 | 3,000 | -0.1 | |
03/01/2013 |
4.39
|
10 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 | |
02/01/2013 |
4.58
|
3,010 | 4.58 | 4.77 | 4.58 | 3,000 | 0 | 0.1 | |
28/12/2012 |
4.58
|
1,010 | 4.41 | 4.63 | 4.20 | 70 | 0 | 0.0 | |
27/12/2012 |
4.41
|
140 | 4.22 | 4.41 | 4.12 | 0 | 0 | 0 | |
26/12/2012: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 10/2 Giá: 12 (Volume + 20%, Ratio=0.20) | |||||||||
26/12/2012 |
4.22
|
330 | 4.22 | 4.22 | 4.10 | 300 | 0 | 0.0 | |
25/12/2012 |
4.22
|
1,620 | 4.22 | 4.28 | 4.22 | 0 | 0 | 0 | |
24/12/2012 |
4.22
|
5,490 | 4.31 | 4.52 | 4.20 | 4,060 | 100 | 0.1 | |
21/12/2012 |
4.31
|
10 | 4.22 | 4.31 | 4.31 | 0 | 0 | 0 | |
20/12/2012 |
4.22
|
1,660 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 | |
19/12/2012 |
4.35
|
3,070 | 4.20 | 4.39 | 4.15 | 0 | 0 | 0 | |
18/12/2012 |
4.20
|
1,390 | 4.13 | 4.20 | 4.18 | 570 | 390 | 0.0 | |
17/12/2012 |
4.13
|
700 | 4.24 | 4.24 | 4.13 | 700 | 0 | 0.0 | |
14/12/2012 |
4.24
|
480 | 4.15 | 4.28 | 4.15 | 120 | 0 | 0.0 | |
13/12/2012 |
4.15
|
450 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 | |
12/12/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/12/2012 |
4.20
|
670 | 4.24 | 4.24 | 4.09 | 400 | 0 | 0.0 | |
10/12/2012 |
4.24
|
110 | 4.09 | 4.28 | 4.24 | 110 | 0 | 0.0 | |
07/12/2012 |
4.09
|
1,800 | 4.09 | 4.09 | 4.09 | 1,800 | 0 | 0.0 | |
06/12/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
05/12/2012 |
4.09
|
1,000 | 4.09 | 4.09 | 4.09 | 1,000 | 0 | 0.0 | |
04/12/2012 |
4.09
|
490 | 4.09 | 4.09 | 4.09 | 490 | 0 | 0.0 | |
03/12/2012 |
4.09
|
3,000 | 4.09 | 4.09 | 4.09 | 3,000 | 0 | 0.1 | |
30/11/2012 |
4.09
|
900 | 4.20 | 4.20 | 4.09 | 0 | 900 | -0.0 | |
29/11/2012 |
4.20
|
70 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
28/11/2012 |
4.20
|
590 | 4.07 | 4.20 | 3.98 | 540 | 0 | 0.0 | |
27/11/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
26/11/2012 |
4.07
|
10 | 3.98 | 4.07 | 4.07 | 0 | 0 | 0 | |
23/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
22/11/2012 |
3.98
|
400 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 | |
21/11/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
20/11/2012 |
4.07
|
210 | 3.96 | 4.07 | 4.07 | 0 | 210 | -0.0 | |
19/11/2012 |
3.96
|
610 | 3.96 | 4.15 | 3.96 | 10 | 0 | 0.0 | |
16/11/2012 |
3.96
|
1,060 | 3.96 | 3.96 | 3.96 | 1,060 | 0 | 0.0 | |
15/11/2012 |
3.96
|
390 | 3.96 | 3.96 | 3.96 | 390 | 0 | 0.0 | |
14/11/2012 |
3.96
|
790 | 3.98 | 3.98 | 3.96 | 790 | 0 | 0.0 | |
13/11/2012 |
3.98
|
1,010 | 3.92 | 3.98 | 3.92 | 10 | 0 | 0.0 | |
12/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
09/11/2012 |
3.92
|
10 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 | |
08/11/2012 |
4.07
|
100 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 | |
07/11/2012 |
4.24
|
840 | 4.09 | 4.28 | 3.90 | 20 | 0 | 0.0 | |
06/11/2012 |
4.09
|
10 | 4.26 | 4.26 | 4.09 | 0 | 0 | 0 | |
05/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
02/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
01/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
31/10/2012 |
4.26
|
50 | 4.20 | 4.26 | 4.26 | 50 | 0 | 0.0 | |
30/10/2012 |
4.20
|
470 | 4.20 | 4.20 | 4.09 | 440 | 0 | 0.0 | |
29/10/2012 |
4.20
|
50 | 4.18 | 4.20 | 4.20 | 50 | 0 | 0.0 | |
26/10/2012 |
4.18
|
1,310 | 4.31 | 4.31 | 4.09 | 1,270 | 0 | 0.0 | |
25/10/2012 |
4.31
|
30 | 4.31 | 4.31 | 4.09 | 20 | 0 | 0.0 | |
24/10/2012 |
4.31
|
50 | 4.13 | 4.31 | 4.31 | 50 | 0 | 0.0 | |
23/10/2012 |
4.13
|
880 | 4.13 | 4.13 | 4.11 | 880 | 820 | 0.0 | |
22/10/2012 |
4.13
|
590 | 4.09 | 4.13 | 4.09 | 550 | 0 | 0.0 | |
19/10/2012 |
4.09
|
580 | 4.11 | 4.11 | 4.00 | 570 | 0 | 0.0 | |
18/10/2012 |
4.11
|
60 | 4.09 | 4.11 | 4.11 | 50 | 0 | 0.0 | |
17/10/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
16/10/2012 |
4.09
|
20 | 4.09 | 4.09 | 4.09 | 20 | 0 | 0.0 | |
15/10/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
12/10/2012 |
4.09
|
960 | 4.15 | 4.15 | 4.09 | 0 | 0 | 0 | |
11/10/2012 |
4.15
|
30 | 4.11 | 4.15 | 4.11 | 30 | 0 | 0.0 | |
10/10/2012 |
4.11
|
20 | 4.00 | 4.11 | 3.96 | 10 | 0 | 0.0 | |
09/10/2012 |
4.00
|
3,010 | 4.05 | 4.05 | 3.92 | 2,000 | 0 | 0.0 | |
08/10/2012 |
4.05
|
110 | 3.92 | 4.05 | 3.92 | 10 | 0 | 0.0 | |
05/10/2012 |
3.92
|
200 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 | |
04/10/2012 |
4.07
|
10 | 3.88 | 4.07 | 4.07 | 0 | 0 | 0 | |
03/10/2012 |
3.88
|
3,300 | 4.05 | 4.05 | 3.88 | 3,300 | 0 | 0.1 | |
02/10/2012 |
4.05
|
510 | 3.88 | 4.05 | 3.92 | 500 | 0 | 0.0 | |
01/10/2012 |
3.88
|
1,250 | 4.00 | 4.00 | 3.88 | 1,050 | 0 | 0.0 | |
28/09/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
27/09/2012 |
4.00
|
1,570 | 4.00 | 4.00 | 4.00 | 1,570 | 0 | 0.0 | |
26/09/2012 |
4.00
|
2,950 | 4.00 | 4.00 | 3.98 | 2,800 | 0 | 0.1 | |
25/09/2012 |
4.00
|
3,100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
24/09/2012 |
4.00
|
10,900 | 4.07 | 4.07 | 4.00 | 10,200 | 0 | 0.2 | |
21/09/2012 |
4.07
|
13,020 | 4.07 | 4.07 | 4.03 | 10,000 | 0 | 0.2 | |
20/09/2012 |
4.07
|
8,220 | 4.07 | 4.07 | 4.07 | 8,220 | 0 | 0.2 | |
19/09/2012 |
4.07
|
1,210 | 4.07 | 4.07 | 4.07 | 1,210 | 0 | 0.0 | |
18/09/2012 |
4.07
|
10 | 4.07 | 4.07 | 4.07 | 10 | 0 | 0.0 | |
17/09/2012 |
4.07
|
40,330 | 4.26 | 4.28 | 4.07 | 36,920 | 0 | 0.7 | |
14/09/2012 |
4.26
|
1,570 | 4.24 | 4.37 | 4.26 | 1,570 | 0 | 0.0 | |
13/09/2012 |
4.24
|
2,120 | 4.24 | 4.24 | 4.24 | 2,120 | 0 | 0.0 | |
12/09/2012 |
4.24
|
7,000 | 4.24 | 4.24 | 4.24 | 7,000 | 0 | 0.1 |