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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.60 | -60% | 2,282,543 | 10,000 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 16,555,593 | 10,000 | 0.0 |
0.40
2.90
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 21,608,035 | 10,000 | 0.0 |
0.20
2.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2011 |
9.70
|
86,000 | 9.80 | 10.10 | 9.50 | 0 | 0 | 0 | |
24/08/2011 |
9.80
|
81,000 | 9.70 | 10.30 | 9.60 | 0 | 0 | 0 | |
23/08/2011 |
9.70
|
117,400 | 10.10 | 10.30 | 9.60 | 0 | 25,000 | -0.2 | |
22/08/2011 |
10.10
|
179,600 | 9.50 | 10.10 | 9.50 | 5,000 | 10,200 | -0.1 | |
19/08/2011 |
9.50
|
132,300 | 9.80 | 9.80 | 9.30 | 7,400 | 0 | 0.1 | |
18/08/2011 |
9.80
|
189,100 | 9.60 | 10 | 9.40 | 15,300 | 33,600 | -0.2 | |
17/08/2011 |
9.60
|
173,500 | 8.90 | 9.60 | 9 | 5,000 | 34,900 | -0.3 | |
16/08/2011 |
8.90
|
9,100 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 | |
15/08/2011 |
8.90
|
13,400 | 8.90 | 8.90 | 8.60 | 0 | 100 | -0.0 | |
12/08/2011 |
8.90
|
113,100 | 8.60 | 8.90 | 8.40 | 0 | 7,000 | -0.1 | |
11/08/2011 |
8.60
|
49,900 | 8.90 | 8.90 | 8.30 | 0 | 3,000 | -0.0 | |
10/08/2011 |
8.90
|
117,000 | 8.40 | 8.90 | 8.60 | 0 | 0 | 0 | |
09/08/2011 |
8.40
|
153,500 | 9 | 9 | 8.40 | 600 | 12,000 | -0.1 | |
08/08/2011 |
9
|
64,300 | 9.60 | 9.60 | 8.90 | 2,000 | 500 | 0.0 | |
05/08/2011 |
9.60
|
105,000 | 9.30 | 9.60 | 9.20 | 16,700 | 0 | 0.2 | |
04/08/2011 |
9.30
|
114,800 | 8.90 | 9.30 | 8.10 | 3,300 | 0 | 0.0 | |
03/08/2011 |
8.90
|
49,900 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
02/08/2011 |
8.90
|
121,600 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 | |
01/08/2011 |
9.30
|
67,200 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 | |
29/07/2011 |
9.80
|
34,100 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
28/07/2011 |
9.80
|
59,200 | 9.90 | 10.10 | 9.80 | 0 | 4,000 | -0.0 | |
27/07/2011 |
9.90
|
67,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
26/07/2011 |
9.90
|
36,700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
25/07/2011 |
9.80
|
41,900 | 9.90 | 9.90 | 9.70 | 11,000 | 0 | 0.1 | |
22/07/2011 |
9.90
|
66,800 | 9.90 | 10 | 9.70 | 0 | 0 | 0 | |
21/07/2011 |
9.90
|
29,200 | 10 | 10.30 | 9.30 | 0 | 0 | 0 | |
20/07/2011 |
10
|
83,700 | 9.60 | 10.20 | 9.10 | 0 | 0 | 0 | |
19/07/2011 |
9.60
|
214,600 | 10.20 | 10.20 | 9.40 | 600 | 0 | 0.0 | |
18/07/2011 |
10.20
|
50,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
15/07/2011 |
10.20
|
86,400 | 10.40 | 10.40 | 10.10 | 10,000 | 0 | 0.1 | |
14/07/2011 |
10.40
|
52,600 | 10.30 | 10.50 | 10.20 | 5,500 | 0 | 0.1 | |
13/07/2011 |
10.30
|
56,100 | 10.50 | 10.80 | 10.30 | 0 | 0 | 0 | |
12/07/2011 |
10.50
|
108,200 | 10.50 | 10.60 | 10 | 0 | 0 | 0 | |
11/07/2011 |
10.50
|
99,400 | 11 | 11 | 10.40 | 0 | 0 | 0 | |
08/07/2011 |
11
|
29,800 | 11 | 11.20 | 10.90 | 0 | 0 | 0 | |
07/07/2011 |
11
|
51,900 | 11.20 | 11.60 | 11 | 0 | 0 | 0 | |
06/07/2011 |
11.20
|
63,800 | 11.70 | 12 | 11 | 0 | 0 | 0 | |
05/07/2011 |
11.70
|
131,400 | 11.30 | 11.70 | 11.60 | 0 | 0 | 0 | |
04/07/2011 |
11.30
|
60,600 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 | |
01/07/2011 |
11.40
|
183,300 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 | |
30/06/2011 |
11.90
|
326,300 | 11.70 | 12.50 | 11.80 | 31,800 | 35,000 | -0.0 | |
29/06/2011: Cổ tức tiền mặt tỉ lệ: 20% Quyền mua cổ phiếu: 2/3 Giá: 10 (Volume + 150%, Ratio=1.50) | |||||||||
29/06/2011 |
11.70
|
17,100 | 10.96 | 11.70 | 11.70 | 0 | 0 | 0 | |
28/06/2011 |
10.96
|
311,800 | 11.34 | 11.34 | 10.73 | 400 | 0 | 0.0 | |
27/06/2011 |
11.34
|
294,800 | 11.42 | 12.10 | 11.11 | 30,000 | 0 | 0.4 | |
24/06/2011 |
11.42
|
319,700 | 11.80 | 11.95 | 11.34 | 18,500 | 0 | 0.3 | |
23/06/2011 |
11.80
|
185,300 | 12.41 | 12.63 | 11.80 | 0 | 0 | 0 | |
22/06/2011 |
12.41
|
256,200 | 12.41 | 13.09 | 12.41 | 5,000 | 0 | 0.1 | |
21/06/2011 |
12.41
|
124,300 | 12.33 | 12.94 | 12.10 | 20,000 | 0 | 0.3 | |
20/06/2011 |
12.33
|
482,100 | 11.80 | 12.33 | 11.57 | 15,200 | 20,000 | -0.1 | |
17/06/2011 |
11.80
|
293,700 | 11.80 | 12.10 | 11.11 | 0 | 0 | 0 | |
16/06/2011 |
11.80
|
314,900 | 12.33 | 12.41 | 11.49 | 0 | 4,300 | -0.1 | |
15/06/2011 |
12.33
|
139,800 | 12.86 | 12.86 | 12.33 | 0 | 0 | 0 | |
14/06/2011 |
12.86
|
318,000 | 13.17 | 14.00 | 12.33 | 0 | 0 | 0 | |
13/06/2011 |
13.17
|
396,100 | 12.33 | 13.17 | 12.56 | 0 | 200 | -0.0 | |
10/06/2011 |
12.33
|
66,400 | 11.95 | 12.33 | 12.18 | 0 | 0 | 0 | |
09/06/2011 |
11.95
|
325,500 | 11.04 | 11.95 | 10.66 | 0 | 10,300 | -0.2 | |
08/06/2011 |
11.04
|
176,700 | 10.96 | 11.72 | 10.73 | 0 | 0 | 0 | |
07/06/2011 |
10.96
|
178,000 | 10.35 | 10.96 | 10.66 | 1,000 | 200 | 0.0 | |
06/06/2011 |
10.35
|
159,900 | 10.43 | 10.58 | 10.05 | 5,500 | 0 | 0.1 | |
03/06/2011 |
10.43
|
317,700 | 10.12 | 10.81 | 10.12 | 33,300 | 0 | 0.5 | |
02/06/2011 |
10.12
|
75,000 | 9.59 | 10.12 | 9.51 | 500 | 2,000 | -0.0 | |
01/06/2011 |
9.59
|
81,600 | 8.98 | 9.59 | 8.83 | 1,000 | 0 | 0.0 | |
31/05/2011 |
8.98
|
67,200 | 9.06 | 9.36 | 8.75 | 7,200 | 0 | 0.1 | |
30/05/2011 |
9.06
|
211,800 | 8.98 | 9.59 | 8.83 | 1,000 | 0 | 0.0 | |
27/05/2011 |
8.98
|
109,100 | 8.90 | 8.98 | 8.98 | 0 | 0 | 0 | |
26/05/2011 |
8.90
|
259,500 | 8.75 | 9.36 | 8.14 | 0 | 50,000 | -0.5 | |
25/05/2011 |
8.75
|
71,600 | 9.36 | 9.36 | 8.75 | 0 | 0 | 0 | |
24/05/2011 |
9.36
|
112,700 | 10.05 | 10.05 | 9.36 | 400 | 2,000 | -0.0 | |
23/05/2011 |
10.05
|
108,900 | 10.73 | 10.73 | 10.05 | 0 | 0 | 0 | |
20/05/2011 |
10.73
|
70,500 | 11.19 | 11.19 | 10.58 | 0 | 0 | 0 | |
19/05/2011 |
11.19
|
39,900 | 11.42 | 11.64 | 11.04 | 0 | 0 | 0 | |
18/05/2011 |
11.42
|
98,800 | 11.72 | 11.72 | 11.11 | 0 | 1,000 | -0.0 | |
17/05/2011 |
11.72
|
85,200 | 12.33 | 12.41 | 11.72 | 2,000 | 1,200 | 0.0 | |
16/05/2011 |
12.33
|
198,800 | 13.17 | 13.24 | 12.33 | 8,000 | 1,000 | 0.1 | |
13/05/2011 |
13.17
|
94,600 | 13.47 | 13.47 | 13.17 | 0 | 500 | -0.0 | |
12/05/2011 |
13.47
|
69,800 | 13.78 | 13.78 | 13.32 | 9,800 | 0 | 0.2 | |
11/05/2011 |
13.78
|
27,600 | 14.00 | 14.16 | 13.55 | 3,000 | 0 | 0.1 | |
10/05/2011 |
14.00
|
89,200 | 14.16 | 14.54 | 13.93 | 4,000 | 200 | 0.1 | |
09/05/2011 |
14.16
|
89,600 | 14.08 | 14.16 | 13.78 | 0 | 0 | 0 | |
06/05/2011 |
14.08
|
141,700 | 14.23 | 14.38 | 13.62 | 0 | 0 | 0 | |
05/05/2011 |
14.23
|
60,600 | 14.77 | 14.99 | 14.23 | 5,000 | 0 | 0.1 | |
04/05/2011 |
14.77
|
74,800 | 14.92 | 15.37 | 13.93 | 5,000 | 500 | 0.1 | |
29/04/2011 |
14.92
|
52,800 | 14.99 | 15.30 | 14.69 | 6,000 | 0 | 0.1 | |
28/04/2011 |
14.99
|
76,700 | 15.45 | 15.45 | 14.16 | 300 | 0 | 0.0 | |
27/04/2011 |
15.45
|
65,900 | 15.15 | 15.60 | 14.92 | 7,000 | 0 | 0.1 | |
26/04/2011 |
15.15
|
70,700 | 16.14 | 16.36 | 15.07 | 7,000 | 0 | 0.1 | |
25/04/2011 |
16.14
|
142,700 | 15.45 | 16.14 | 15.15 | 8,000 | 0 | 0.2 | |
22/04/2011 |
15.45
|
188,900 | 15.75 | 15.75 | 14.92 | 0 | 0 | 0 | |
21/04/2011 |
15.75
|
70,600 | 16.14 | 16.36 | 15.68 | 0 | 0 | 0 | |
20/04/2011 |
16.14
|
50,400 | 16.21 | 16.44 | 16.06 | 0 | 1,000 | -0.0 | |
19/04/2011 |
16.21
|
67,200 | 16.14 | 16.52 | 15.98 | 10,000 | 0 | 0.2 | |
18/04/2011 |
16.14
|
129,600 | 16.90 | 16.97 | 15.98 | 21,200 | 0 | 0.5 | |
15/04/2011 |
16.90
|
69,400 | 17.20 | 17.28 | 16.74 | 0 | 0 | 0 | |
14/04/2011 |
17.20
|
81,900 | 17.12 | 17.35 | 17.05 | 5,000 | 0 | 0.1 | |
13/04/2011 |
17.12
|
57,200 | 17.43 | 17.43 | 17.12 | 0 | 4,500 | -0.1 | |
08/04/2011 |
17.43
|
176,300 | 17.66 | 17.73 | 17.35 | 0 | 0 | 0 | |
07/04/2011 |
17.66
|
69,000 | 18.27 | 18.80 | 17.66 | 0 | 0 | 0 | |
06/04/2011 |
18.27
|
161,200 | 17.51 | 18.42 | 17.35 | 0 | 0 | 0 | |
05/04/2011 |
17.51
|
67,600 | 17.35 | 17.51 | 16.97 | 3,000 | 0 | 0.1 | |
04/04/2011 |
17.35
|
116,700 | 17.66 | 17.96 | 17.20 | 0 | 500 | -0.0 |