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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-21) |
-0.55 | -5.31% | 69,800 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-09-30) |
0.40 | 4.31% | 1,150,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-05) |
-1.17 | -10.68% | 1,881,000 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-16) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2012 |
6.83
|
2,070 | 7.08 | 7.08 | 6.83 | 0 | 0 | 0 | |
10/04/2012 |
7.08
|
4,000 | 7.08 | 7.08 | 6.80 | 0 | 0 | 0 | |
09/04/2012 |
7.08
|
6,000 | 7.12 | 7.12 | 6.77 | 0 | 0 | 0 | |
06/04/2012 |
7.12
|
4,000 | 7.15 | 7.15 | 7.12 | 0 | 0 | 0 | |
05/04/2012 |
7.15
|
2,500 | 7.12 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/04/2012 |
7.12
|
2,900 | 7.18 | 7.18 | 7.12 | 0 | 0 | 0 | |
03/04/2012 |
7.18
|
2,000 | 7.15 | 7.21 | 7.18 | 0 | 0 | 0 | |
30/03/2012 |
7.15
|
2,750 | 7.12 | 7.15 | 6.89 | 0 | 0 | 0 | |
29/03/2012 |
7.12
|
2,720 | 7.08 | 7.15 | 6.96 | 0 | 0 | 0 | |
28/03/2012 |
7.08
|
6,210 | 7.12 | 7.12 | 6.96 | 0 | 0 | 0 | |
27/03/2012 |
7.12
|
5,010 | 7.12 | 7.12 | 6.80 | 0 | 0 | 0 | |
26/03/2012 |
7.12
|
5,010 | 7.12 | 7.12 | 6.89 | 0 | 0 | 0 | |
23/03/2012 |
7.12
|
2,350 | 7.15 | 7.15 | 6.83 | 0 | 0 | 0 | |
22/03/2012 |
7.15
|
1,010 | 7.21 | 7.21 | 6.89 | 0 | 0 | 0 | |
21/03/2012 |
7.21
|
580 | 7.08 | 7.27 | 6.74 | 0 | 0 | 0 | |
20/03/2012 |
7.08
|
520 | 7.12 | 7.12 | 7.08 | 0 | 0 | 0 | |
19/03/2012 |
7.12
|
2,280 | 7.27 | 7.27 | 6.93 | 0 | 0 | 0 | |
16/03/2012 |
7.27
|
10 | 7.12 | 7.27 | 7.27 | 0 | 0 | 0 | |
15/03/2012 |
7.12
|
1,220 | 7.12 | 7.12 | 6.96 | 0 | 0 | 0 | |
14/03/2012 |
7.12
|
1,180 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
13/03/2012 |
7.12
|
1,250 | 7.12 | 7.24 | 7.12 | 0 | 0 | 0 | |
12/03/2012 |
7.12
|
650 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 | |
09/03/2012 |
7.21
|
2,000 | 7.18 | 7.21 | 7.21 | 0 | 0 | 0 | |
08/03/2012 |
7.18
|
2,000 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 | |
07/03/2012 |
7.27
|
3,500 | 7.24 | 7.27 | 7.24 | 0 | 0 | 0 | |
06/03/2012 |
7.24
|
3,280 | 7.15 | 7.27 | 7.24 | 0 | 0 | 0 | |
05/03/2012 |
7.15
|
6,000 | 7.12 | 7.15 | 7.15 | 0 | 0 | 0 | |
02/03/2012 |
7.12
|
6,090 | 7.12 | 7.21 | 6.96 | 0 | 0 | 0 | |
01/03/2012 |
7.12
|
10 | 6.80 | 7.12 | 7.12 | 0 | 0 | 0 | |
29/02/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
29/02/2012 |
6.80
|
1,000 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 | |
28/02/2012 |
6.49
|
2,080 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 | |
27/02/2012 |
6.49
|
4,840 | 6.24 | 6.49 | 6.07 | 0 | 0 | 0 | |
24/02/2012 |
6.24
|
8,780 | 6.21 | 6.27 | 6.10 | 0 | 0 | 0 | |
23/02/2012 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
22/02/2012 |
6.21
|
8,790 | 5.93 | 6.21 | 5.79 | 0 | 0 | 0 | |
21/02/2012 |
5.93
|
9,290 | 5.93 | 5.99 | 5.93 | 0 | 0 | 0 | |
20/02/2012 |
5.93
|
4,290 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 | |
17/02/2012 |
6.07
|
3,600 | 6.10 | 6.10 | 5.82 | 0 | 0 | 0 | |
16/02/2012 |
6.10
|
2,600 | 6.10 | 6.10 | 6.07 | 0 | 0 | 0 | |
15/02/2012 |
6.10
|
450 | 6.21 | 6.21 | 6.10 | 0 | 0 | 0 | |
14/02/2012 |
6.21
|
570 | 6.10 | 6.21 | 6.21 | 0 | 0 | 0 | |
13/02/2012 |
6.10
|
2,190 | 6.41 | 6.44 | 6.10 | 0 | 0 | 0 | |
10/02/2012 |
6.41
|
2,000 | 6.66 | 6.66 | 6.41 | 0 | 0 | 0 | |
09/02/2012 |
6.66
|
2,270 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 | |
08/02/2012 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
07/02/2012 |
6.72
|
1,990 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 | |
06/02/2012 |
6.72
|
2,100 | 6.75 | 6.78 | 6.72 | 0 | 0 | 0 | |
03/02/2012 |
6.75
|
1,590 | 6.78 | 6.78 | 6.75 | 0 | 0 | 0 | |
02/02/2012 |
6.78
|
4,110 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 | |
01/02/2012 |
6.86
|
7,750 | 7.00 | 7.00 | 6.86 | 0 | 0 | 0 | |
31/01/2012 |
7.00
|
5,700 | 6.92 | 7.00 | 6.92 | 0 | 0 | 0 | |
30/01/2012 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
20/01/2012 |
6.92
|
500 | 6.78 | 6.92 | 6.92 | 0 | 0 | 0 | |
19/01/2012 |
6.78
|
4,030 | 6.78 | 6.92 | 6.78 | 0 | 0 | 0 | |
18/01/2012 |
6.78
|
500 | 6.81 | 6.81 | 6.78 | 0 | 0 | 0 | |
17/01/2012 |
6.81
|
3,230 | 6.49 | 6.81 | 6.49 | 0 | 0 | 0 | |
16/01/2012 |
6.49
|
1,520 | 6.35 | 6.49 | 6.41 | 0 | 0 | 0 | |
13/01/2012 |
6.35
|
10 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
12/01/2012 |
6.35
|
1,150 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
11/01/2012 |
6.35
|
2,040 | 6.49 | 6.49 | 6.35 | 0 | 0 | 0 | |
10/01/2012 |
6.49
|
1,990 | 6.35 | 6.49 | 6.35 | 0 | 0 | 0 | |
09/01/2012 |
6.35
|
1,030 | 6.49 | 6.49 | 6.35 | 0 | 0 | 0 | |
06/01/2012 |
6.49
|
2,110 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
05/01/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2012 |
6.49
|
3,000 | 6.35 | 6.49 | 6.49 | 0 | 0 | 0 | |
04/01/2012 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
03/01/2012 |
6.35
|
3,970 | 6.22 | 6.35 | 6.22 | 0 | 0 | 0 | |
30/12/2011 |
6.22
|
3,370 | 6.08 | 6.22 | 6.08 | 0 | 0 | 0 | |
29/12/2011 |
6.08
|
22,000 | 6.25 | 6.25 | 6.08 | 0 | 0 | 0 | |
28/12/2011 |
6.25
|
23,080 | 6.22 | 6.25 | 6.22 | 0 | 0 | 0 | |
27/12/2011 |
6.22
|
20,810 | 6.35 | 6.35 | 6.22 | 0 | 0 | 0 | |
26/12/2011 |
6.35
|
7,600 | 6.08 | 6.38 | 6.11 | 0 | 0 | 0 | |
23/12/2011 |
6.08
|
880 | 6.33 | 6.33 | 6.08 | 0 | 0 | 0 | |
22/12/2011 |
6.33
|
5,100 | 6.27 | 6.33 | 6.22 | 0 | 0 | 0 | |
21/12/2011 |
6.27
|
4,120 | 6.22 | 6.27 | 6.22 | 0 | 0 | 0 | |
20/12/2011 |
6.22
|
5,450 | 6.30 | 6.30 | 6.22 | 0 | 0 | 0 | |
19/12/2011 |
6.30
|
5,560 | 6.35 | 6.35 | 6.30 | 0 | 0 | 0 | |
16/12/2011 |
6.35
|
4,440 | 6.35 | 6.35 | 6.33 | 0 | 0 | 0 | |
15/12/2011 |
6.35
|
7,400 | 6.54 | 6.54 | 6.35 | 0 | 0 | 0 | |
14/12/2011 |
6.54
|
710 | 6.65 | 6.65 | 6.54 | 0 | 0 | 0 | |
13/12/2011 |
6.65
|
2,250 | 6.62 | 6.65 | 6.62 | 0 | 0 | 0 | |
12/12/2011 |
6.62
|
30 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
09/12/2011 |
6.62
|
5,440 | 6.62 | 6.62 | 6.54 | 0 | 0 | 0 | |
08/12/2011 |
6.62
|
510 | 6.60 | 6.62 | 6.57 | 0 | 0 | 0 | |
07/12/2011 |
6.60
|
50 | 6.54 | 6.60 | 6.60 | 0 | 0 | 0 | |
06/12/2011 |
6.54
|
1,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
05/12/2011 |
6.54
|
1,500 | 6.62 | 6.62 | 6.54 | 0 | 0 | 0 | |
02/12/2011 |
6.62
|
420 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 | |
01/12/2011 |
6.62
|
10 | 6.60 | 6.62 | 6.62 | 0 | 0 | 0 | |
30/11/2011 |
6.60
|
1,950 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
29/11/2011 |
6.60
|
960 | 6.52 | 6.60 | 6.60 | 0 | 0 | 0 | |
28/11/2011 |
6.52
|
1,010 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
25/11/2011 |
6.52
|
10 | 6.49 | 6.52 | 6.52 | 0 | 0 | 0 | |
24/11/2011 |
6.49
|
1,000 | 6.54 | 6.54 | 6.49 | 0 | 0 | 0 | |
23/11/2011 |
6.54
|
400 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
22/11/2011 |
6.54
|
100 | 6.52 | 6.54 | 6.54 | 0 | 0 | 0 | |
21/11/2011 |
6.52
|
600 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
18/11/2011 |
6.52
|
10,370 | 6.52 | 6.52 | 6.52 | 0 | 5,340 | -0.1 | |
17/11/2011 |
6.52
|
20 | 6.49 | 6.52 | 6.52 | 0 | 10 | -0.0 | |
16/11/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
15/11/2011 |
6.49
|
4,100 | 6.62 | 6.62 | 6.49 | 0 | 1,000 | -0.0 |