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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
10.33
|
7,510 | 10.41 | 10.41 | 9.97 | 100 | 0 | 0.0 | |
17/04/2012 |
10.41
|
19,060 | 10.55 | 10.55 | 10.22 | 300 | 0 | 0.0 | |
16/04/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/04/2012 |
10.55
|
26,470 | 10.08 | 10.55 | 9.60 | 300 | 0 | 0.0 | |
13/04/2012 |
10.08
|
3,770 | 10.57 | 10.57 | 10.08 | 0 | 0 | 0 | |
12/04/2012 |
10.57
|
8,910 | 10.50 | 10.93 | 10.04 | 0 | 1,880 | -0.1 | |
11/04/2012 |
10.50
|
45,200 | 10.01 | 10.50 | 10.40 | 0 | 0 | 0 | |
10/04/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
10/04/2012 |
10.01
|
39,750 | 9.54 | 10.01 | 9.94 | 0 | 0 | 0 | |
09/04/2012 |
9.54
|
120,420 | 9.08 | 9.54 | 9.20 | 0 | 3,000 | -0.1 | |
06/04/2012 |
9.08
|
33,100 | 9.03 | 9.40 | 9.06 | 0 | 3,000 | -0.1 | |
05/04/2012 |
9.03
|
49,790 | 8.60 | 9.03 | 8.74 | 0 | 15,000 | -0.5 | |
04/04/2012 |
8.60
|
20,420 | 8.23 | 8.60 | 7.95 | 0 | 0 | 0 | |
03/04/2012 |
8.23
|
27,370 | 7.89 | 8.23 | 7.83 | 0 | 0 | 0 | |
30/03/2012 |
7.89
|
6,530 | 7.83 | 7.89 | 7.61 | 0 | 0 | 0 | |
29/03/2012 |
7.83
|
27,930 | 7.72 | 7.83 | 7.38 | 0 | 10,000 | -0.3 | |
28/03/2012 |
7.72
|
9,650 | 7.81 | 7.86 | 7.66 | 1,000 | 1,000 | -0 | |
27/03/2012 |
7.81
|
30,800 | 7.81 | 7.81 | 7.44 | 0 | 2,400 | -0.1 | |
26/03/2012 |
7.81
|
25,360 | 7.66 | 7.92 | 7.38 | 0 | 10,000 | -0.3 | |
23/03/2012 |
7.66
|
19,230 | 7.64 | 7.69 | 7.38 | 0 | 6,000 | -0.2 | |
22/03/2012 |
7.64
|
9,370 | 7.55 | 7.66 | 7.21 | 500 | 4,000 | -0.1 | |
21/03/2012 |
7.55
|
2,630 | 7.86 | 7.86 | 7.55 | 0 | 100 | -0.0 | |
20/03/2012 |
7.86
|
11,200 | 7.95 | 7.95 | 7.55 | 10,000 | 0 | 0.3 | |
19/03/2012 |
7.95
|
9,030 | 7.95 | 7.95 | 7.58 | 6,000 | 0 | 0.2 | |
16/03/2012 |
7.95
|
9,880 | 7.66 | 7.95 | 7.35 | 4,000 | 0 | 0.1 | |
15/03/2012 |
7.66
|
1,800 | 7.89 | 7.89 | 7.66 | 0 | 0 | 0 | |
14/03/2012 |
7.89
|
2,020 | 7.66 | 7.92 | 7.52 | 0 | 0 | 0 | |
13/03/2012 |
7.66
|
33,060 | 7.66 | 7.81 | 7.38 | 500 | 21,100 | -0.5 | |
12/03/2012 |
7.66
|
2,020 | 7.64 | 7.66 | 7.27 | 0 | 20 | -0.0 | |
09/03/2012 |
7.64
|
8,210 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 | |
08/03/2012 |
8.01
|
3,570 | 8.06 | 8.06 | 7.66 | 0 | 0 | 0 | |
07/03/2012 |
8.06
|
2,510 | 8.06 | 8.18 | 7.81 | 0 | 0 | 0 | |
06/03/2012 |
8.06
|
17,180 | 8.03 | 8.43 | 7.66 | 6,000 | 750 | 0.2 | |
05/03/2012 |
8.03
|
12,330 | 7.66 | 8.03 | 7.95 | 2,600 | 0 | 0.1 | |
02/03/2012 |
7.66
|
16,040 | 7.35 | 7.69 | 7.64 | 1,000 | 0 | 0.0 | |
01/03/2012 |
7.35
|
5,940 | 7.01 | 7.35 | 7.32 | 5,000 | 0 | 0.1 | |
29/02/2012 |
7.01
|
29,480 | 7.38 | 7.38 | 7.01 | 5,000 | 0 | 0.1 | |
28/02/2012 |
7.38
|
2,500 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 | |
27/02/2012 |
7.61
|
27,350 | 7.47 | 7.66 | 7.24 | 1,450 | 0 | 0.0 | |
24/02/2012 |
7.47
|
1,520 | 7.58 | 7.58 | 7.27 | 0 | 0 | 0 | |
23/02/2012 |
7.58
|
2,000 | 7.52 | 7.58 | 7.58 | 0 | 0 | 0 | |
22/02/2012 |
7.52
|
6,500 | 7.66 | 7.66 | 7.38 | 0 | 500 | -0.0 | |
21/02/2012 |
7.66
|
13,510 | 7.66 | 7.95 | 7.30 | 0 | 0 | 0 | |
20/02/2012 |
7.66
|
15,800 | 7.44 | 7.66 | 7.66 | 0 | 0 | 0 | |
17/02/2012 |
7.44
|
2,210 | 7.78 | 7.89 | 7.44 | 200 | 0 | 0.0 | |
16/02/2012 |
7.78
|
7,000 | 7.78 | 7.78 | 7.72 | 0 | 0 | 0 | |
15/02/2012 |
7.78
|
1,500 | 7.78 | 7.95 | 7.78 | 0 | 0 | 0 | |
14/02/2012 |
7.78
|
5,000 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
13/02/2012 |
7.78
|
20,550 | 7.78 | 7.78 | 7.41 | 500 | 3,000 | -0.1 | |
10/02/2012 |
7.78
|
18,400 | 8.18 | 8.18 | 7.78 | 0 | 0 | 0 | |
09/02/2012 |
8.18
|
2,510 | 8.15 | 8.20 | 7.75 | 0 | 0 | 0 | |
08/02/2012 |
8.15
|
4,320 | 8.09 | 8.15 | 7.69 | 0 | 0 | 0 | |
07/02/2012 |
8.09
|
400 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
06/02/2012 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
03/02/2012 |
8.09
|
300 | 8.52 | 8.52 | 8.09 | 0 | 0 | 0 | |
02/02/2012 |
8.52
|
400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
01/02/2012 |
8.52
|
2,400 | 8.52 | 8.52 | 8.52 | 2,400 | 0 | 0.1 | |
31/01/2012 |
8.52
|
1,000 | 8.20 | 8.52 | 8.52 | 0 | 0 | 0 | |
30/01/2012 |
8.20
|
2,700 | 8.20 | 8.20 | 8.20 | 2,700 | 0 | 0.1 | |
20/01/2012 |
8.20
|
590 | 8.20 | 8.20 | 8.18 | 0 | 0 | 0 | |
19/01/2012 |
8.20
|
10,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
18/01/2012 |
8.20
|
5,000 | 8.06 | 8.20 | 8.20 | 0 | 0 | 0 | |
17/01/2012 |
8.06
|
200 | 7.72 | 8.06 | 8.06 | 0 | 0 | 0 | |
16/01/2012 |
7.72
|
10 | 8.06 | 8.06 | 7.72 | 0 | 0 | 0 | |
13/01/2012 |
8.06
|
210 | 8.46 | 8.46 | 8.06 | 0 | 0 | 0 | |
12/01/2012 |
8.46
|
1,520 | 8.49 | 8.49 | 8.09 | 0 | 0 | 0 | |
11/01/2012 |
8.49
|
11,000 | 8.49 | 8.49 | 8.49 | 10,000 | 0 | 0.3 | |
10/01/2012 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
09/01/2012 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
06/01/2012 |
8.49
|
2,000 | 8.23 | 8.49 | 8.49 | 0 | 0 | 0 | |
05/01/2012 |
8.23
|
700 | 8.23 | 8.23 | 7.83 | 0 | 0 | 0 | |
04/01/2012 |
8.23
|
1,000 | 8.52 | 8.52 | 8.09 | 0 | 0 | 0 | |
03/01/2012 |
8.52
|
30 | 8.94 | 8.94 | 8.52 | 0 | 0 | 0 | |
30/12/2011 |
8.94
|
71,190 | 8.57 | 8.94 | 8.94 | 0 | 0 | 0 | |
29/12/2011 |
8.57
|
44,020 | 8.29 | 8.57 | 7.89 | 0 | 0 | 0 | |
28/12/2011 |
8.29
|
21,270 | 7.92 | 8.29 | 7.75 | 0 | 0 | 0 | |
27/12/2011 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
26/12/2011 |
7.92
|
12,100 | 7.81 | 7.92 | 7.44 | 0 | 80 | -0.0 | |
23/12/2011 |
7.81
|
21,610 | 7.47 | 7.81 | 7.10 | 0 | 0 | 0 | |
22/12/2011 |
7.47
|
3,600 | 7.83 | 7.83 | 7.47 | 0 | 0 | 0 | |
21/12/2011 |
7.83
|
11,000 | 7.66 | 7.83 | 7.81 | 0 | 0 | 0 | |
20/12/2011 |
7.66
|
6,800 | 7.41 | 7.66 | 7.52 | 0 | 0 | 0 | |
19/12/2011 |
7.41
|
610 | 7.78 | 7.95 | 7.41 | 0 | 0 | 0 | |
16/12/2011 |
7.78
|
3,610 | 7.44 | 7.78 | 7.64 | 0 | 0 | 0 | |
15/12/2011 |
7.44
|
1,290 | 7.27 | 7.52 | 7.44 | 0 | 0 | 0 | |
14/12/2011 |
7.27
|
5,000 | 6.93 | 7.27 | 6.95 | 1,000 | 0 | 0.0 | |
13/12/2011 |
6.93
|
8,220 | 6.61 | 6.93 | 6.30 | 20 | 120 | -0.0 | |
12/12/2011 |
6.61
|
149,800 | 6.30 | 6.61 | 5.99 | 104,230 | 59,980 | 0.9 | |
09/12/2011 |
6.30
|
26,360 | 6.61 | 6.81 | 6.30 | 20,000 | 360 | 0.4 | |
08/12/2011 |
6.61
|
10 | 6.95 | 6.95 | 6.61 | 0 | 0 | 0 | |
07/12/2011 |
6.95
|
3,160 | 6.76 | 6.95 | 6.47 | 0 | 0 | 0 | |
06/12/2011 |
6.76
|
2,510 | 6.47 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/12/2011 |
6.47
|
2,050 | 6.36 | 6.50 | 6.05 | 0 | 0 | 0 | |
02/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/12/2011 |
6.36
|
20 | 6.07 | 6.36 | 6.36 | 0 | 0 | 0 | |
01/12/2011 |
6.07
|
7,440 | 6.07 | 6.07 | 5.78 | 0 | 5,500 | -0.1 | |
30/11/2011 |
6.07
|
24,540 | 6.07 | 6.10 | 5.78 | 9,000 | 24,000 | -0.3 | |
29/11/2011 |
6.07
|
8,250 | 6.37 | 6.37 | 6.07 | 0 | 6,500 | -0.1 | |
28/11/2011 |
6.37
|
9,110 | 6.70 | 6.70 | 6.37 | 9,000 | 0 | 0.2 | |
25/11/2011 |
6.70
|
520 | 7.05 | 7.05 | 6.70 | 0 | 0 | 0 | |
24/11/2011 |
7.05
|
10 | 6.92 | 7.05 | 7.05 | 0 | 0 | 0 | |
23/11/2011 |
6.92
|
2,510 | 6.78 | 6.92 | 6.78 | 0 | 0 | 0 | |
22/11/2011 |
6.78
|
260 | 6.64 | 6.78 | 6.78 | 0 | 0 | 0 |