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) |
-0.10 | -14.29% | 131,400 | 500 | 0.0 |
0.60
0.80
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 160,300 | 500 | 0.0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.10 | -14.29% | 230,000 | 500 | 0.0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-29) |
-0.40 | -40% | 344,100 | 500 | 0.0 |
0.60
1
0.60
|
12 tháng
(2023-09-29) |
-0.60 | -50% | 2,656,700 | 4,000 | 0.0 |
0.60
1.30
0.60
|
24 tháng
(2022-09-30) |
-1.50 | -71.43% | 5,183,073 | 4,000 | 0.0 |
0.60
2.10
0.60
|
36 tháng
(2021-10-05) |
-2.70 | -81.82% | 23,766,235 | -6,000 | -0.0 |
0.60
5.40
0.60
|
60 tháng
(2019-10-16) |
0.30 | 100% | 49,396,470 | 5,900 | -0.1 |
0.10
5.40
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/12/2011 |
8
|
80 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
19/12/2011 |
8
|
4,220 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
16/12/2011 |
8.40
|
1,860 | 8.80 | 8.80 | 8.40 | 0 | 440 | -0.0 | |
15/12/2011 |
8.80
|
3,000 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 | |
14/12/2011 |
9.20
|
5,070 | 9.60 | 9.60 | 9.20 | 0 | 1,000 | -0.0 | |
13/12/2011 |
9.60
|
3,410 | 10 | 10 | 9.60 | 0 | 0 | 0 | |
12/12/2011 |
10
|
500 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
09/12/2011 |
10.10
|
4,030 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 | |
08/12/2011 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
07/12/2011 |
10.10
|
4,410 | 10.60 | 10.60 | 10.10 | 0 | 40,000 | -0.4 | |
06/12/2011 |
10.60
|
1,430 | 11 | 11 | 10.50 | 0 | 0 | 0 | |
05/12/2011 |
11
|
1,010 | 11.50 | 11.50 | 11 | 0 | 1,010 | -0.0 | |
02/12/2011 |
11.50
|
10 | 12 | 12 | 11.50 | 0 | 10 | -0.0 | |
01/12/2011 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
30/11/2011 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
29/11/2011 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
28/11/2011 |
12
|
10 | 12 | 12 | 12 | 0 | 0 | 0 | |
25/11/2011 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
24/11/2011 |
12
|
90 | 12 | 12.50 | 12 | 0 | 80 | -0.0 | |
23/11/2011 |
12
|
10 | 11.80 | 12 | 12 | 0 | 0 | 0 | |
22/11/2011 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
21/11/2011 |
11.80
|
10 | 11.70 | 11.80 | 11.80 | 0 | 0 | 0 | |
18/11/2011 |
11.70
|
40 | 11.40 | 11.70 | 11.70 | 0 | 40 | -0.0 | |
17/11/2011 |
11.40
|
120 | 11 | 11.40 | 10.50 | 0 | 50 | -0.0 | |
16/11/2011 |
11
|
10 | 10.50 | 11 | 11 | 0 | 0 | 0 | |
15/11/2011 |
10.50
|
10 | 10 | 10.50 | 10.50 | 0 | 0 | 0 | |
14/11/2011: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
14/11/2011 |
10
|
30 | 9.75 | 10.20 | 10 | 0 | 0 | 0 | |
11/11/2011 |
9.75
|
4,800 | 10.23 | 10.63 | 9.75 | 0 | 3,590 | -0.0 | |
10/11/2011 |
10.23
|
1,780 | 10.71 | 10.71 | 10.23 | 0 | 0 | 0 | |
09/11/2011 |
10.71
|
3,300 | 11.11 | 11.11 | 10.63 | 0 | 0 | 0 | |
08/11/2011 |
11.11
|
20 | 11.51 | 11.51 | 11.11 | 0 | 0 | 0 | |
07/11/2011 |
11.51
|
4,200 | 11.99 | 12.23 | 11.43 | 530 | 900 | -0.0 | |
04/11/2011 |
11.99
|
90 | 11.91 | 11.99 | 11.99 | 0 | 0 | 0 | |
03/11/2011 |
11.91
|
930 | 11.99 | 11.99 | 11.59 | 0 | 0 | 0 | |
02/11/2011 |
11.99
|
10 | 11.67 | 11.99 | 11.99 | 0 | 0 | 0 | |
01/11/2011 |
11.67
|
230 | 11.91 | 12.15 | 11.35 | 0 | 100 | -0.0 | |
31/10/2011 |
11.91
|
20 | 11.59 | 11.91 | 11.59 | 0 | 0 | 0 | |
28/10/2011 |
11.59
|
2,920 | 12.15 | 12.15 | 11.59 | 0 | 650 | -0.0 | |
27/10/2011 |
12.15
|
170 | 12.79 | 12.79 | 12.15 | 0 | 0 | 0 | |
26/10/2011 |
12.79
|
230 | 12.47 | 12.79 | 12.07 | 0 | 200 | -0.0 | |
25/10/2011 |
12.47
|
10 | 12.07 | 12.47 | 12.47 | 0 | 0 | 0 | |
24/10/2011 |
12.07
|
30 | 11.51 | 12.07 | 11.99 | 0 | 0 | 0 | |
21/10/2011 |
11.51
|
30 | 11.03 | 11.51 | 11.51 | 0 | 0 | 0 | |
20/10/2011 |
11.03
|
600 | 11.43 | 11.99 | 10.87 | 0 | 0 | 0 | |
19/10/2011 |
11.43
|
540 | 11.99 | 12.55 | 11.43 | 0 | 0 | 0 | |
18/10/2011 |
11.99
|
40 | 12.47 | 13.03 | 11.99 | 0 | 0 | 0 | |
17/10/2011 |
12.47
|
10 | 13.03 | 13.03 | 12.47 | 0 | 0 | 0 | |
14/10/2011 |
13.03
|
20 | 12.95 | 13.03 | 13.03 | 0 | 0 | 0 | |
13/10/2011 |
12.95
|
70 | 12.95 | 12.95 | 12.31 | 0 | 0 | 0 | |
12/10/2011 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
11/10/2011 |
12.95
|
20 | 12.95 | 12.95 | 12.95 | 0 | 20 | -0.0 | |
10/10/2011 |
12.95
|
10 | 12.71 | 12.95 | 12.95 | 0 | 0 | 0 | |
07/10/2011 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
06/10/2011 |
12.71
|
2,910 | 12.79 | 12.95 | 12.55 | 0 | 0 | 0 | |
05/10/2011 |
12.79
|
10 | 12.63 | 12.79 | 12.79 | 0 | 0 | 0 | |
04/10/2011 |
12.63
|
50 | 12.15 | 12.63 | 12.63 | 0 | 0 | 0 | |
03/10/2011 |
12.15
|
110 | 12.15 | 12.15 | 12.15 | 0 | 10 | -0.0 | |
30/09/2011 |
12.15
|
1,000 | 12.15 | 12.15 | 12.15 | 0 | 1,000 | -0.0 | |
29/09/2011 |
12.15
|
10 | 11.75 | 12.15 | 12.15 | 0 | 0 | 0 | |
28/09/2011 |
11.75
|
2,410 | 12.15 | 12.23 | 11.75 | 0 | 730 | -0.0 | |
27/09/2011 |
12.15
|
6,540 | 12.15 | 12.15 | 11.59 | 0 | 10 | -0.0 | |
26/09/2011 |
12.15
|
3,000 | 12.55 | 12.55 | 12.15 | 0 | 3,000 | -0.0 | |
23/09/2011 |
12.55
|
1,910 | 12.79 | 12.79 | 12.55 | 0 | 300 | -0.0 | |
22/09/2011 |
12.79
|
2,520 | 13.35 | 13.35 | 12.79 | 0 | 2,040 | -0.0 | |
21/09/2011 |
13.35
|
1,370 | 13.99 | 14.39 | 13.35 | 0 | 260 | -0.0 | |
20/09/2011 |
13.99
|
650 | 14.31 | 14.31 | 13.99 | 0 | 650 | -0.0 | |
19/09/2011 |
14.31
|
1,050 | 15.02 | 15.02 | 14.31 | 0 | 1,000 | -0.0 | |
16/09/2011 |
15.02
|
20 | 15.10 | 15.10 | 15.02 | 0 | 0 | 0 | |
15/09/2011 |
15.10
|
10 | 14.94 | 15.10 | 15.10 | 0 | 0 | 0 | |
14/09/2011 |
14.94
|
20 | 14.47 | 14.94 | 14.94 | 0 | 20 | -0.0 | |
13/09/2011 |
14.47
|
4,010 | 15.18 | 15.82 | 14.47 | 0 | 0 | 0 | |
12/09/2011 |
15.18
|
270 | 15.18 | 15.18 | 14.47 | 0 | 10 | -0.0 | |
09/09/2011 |
15.18
|
1,580 | 15.18 | 15.18 | 14.47 | 0 | 20 | -0.0 | |
08/09/2011 |
15.18
|
6,890 | 15.18 | 15.90 | 15.18 | 0 | 0 | 0 | |
07/09/2011 |
15.18
|
740 | 15.90 | 15.90 | 15.18 | 0 | 0 | 0 | |
06/09/2011 |
15.90
|
510 | 15.98 | 15.98 | 15.18 | 0 | 0 | 0 | |
05/09/2011 |
15.98
|
20 | 15.82 | 16.22 | 15.98 | 0 | 0 | 0 | |
01/09/2011 |
15.82
|
330 | 15.98 | 16.30 | 15.18 | 0 | 0 | 0 | |
31/08/2011 |
15.98
|
20 | 16.62 | 16.78 | 15.98 | 0 | 0 | 0 | |
30/08/2011 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
29/08/2011 |
16.62
|
10 | 15.98 | 16.62 | 16.62 | 0 | 0 | 0 | |
26/08/2011 |
15.98
|
10 | 15.34 | 15.98 | 15.98 | 0 | 0 | 0 | |
25/08/2011 |
15.34
|
50 | 16.14 | 16.14 | 15.34 | 0 | 0 | 0 | |
24/08/2011 |
16.14
|
50 | 16.62 | 16.78 | 16.14 | 0 | 0 | 0 | |
23/08/2011 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
22/08/2011 |
16.62
|
10 | 15.90 | 16.62 | 16.62 | 0 | 0 | 0 | |
19/08/2011 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
18/08/2011 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
17/08/2011 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
16/08/2011 |
15.90
|
100 | 15.98 | 16.46 | 15.18 | 0 | 0 | 0 | |
15/08/2011 |
15.98
|
50 | 15.98 | 15.98 | 15.82 | 0 | 0 | 0 | |
12/08/2011 |
15.98
|
20 | 15.82 | 15.98 | 15.98 | 0 | 0 | 0 | |
11/08/2011 |
15.82
|
110 | 15.18 | 15.82 | 14.47 | 0 | 0 | 0 | |
10/08/2011 |
15.18
|
510 | 15.98 | 16.22 | 15.18 | 0 | 0 | 0 | |
09/08/2011 |
15.98
|
110 | 16.14 | 16.14 | 15.34 | 0 | 0 | 0 | |
08/08/2011 |
16.14
|
700 | 15.98 | 16.30 | 15.18 | 0 | 0 | 0 | |
05/08/2011 |
15.98
|
130 | 16.78 | 16.94 | 15.98 | 0 | 0 | 0 | |
04/08/2011 |
16.78
|
10 | 16.14 | 16.78 | 16.78 | 0 | 0 | 0 | |
03/08/2011 |
16.14
|
10 | 15.50 | 16.14 | 16.14 | 0 | 0 | 0 | |
02/08/2011 |
15.50
|
160 | 14.94 | 15.66 | 14.94 | 0 | 0 | 0 |