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 | -9.09% | 1,200 | 0 | 0 |
1
1.10
1
|
2 tháng
(2024-07-22) |
-0.20 | -16.67% | 1,900 | 0 | 0 |
1
1.20
1
|
3 tháng
(2024-06-21) |
-0.20 | -16.67% | 16,800 | 0 | 0 |
1
1.20
1
|
6 tháng
(2024-03-29) |
-0.40 | -28.57% | 95,500 | 0 | 0 |
1
1.40
1
|
12 tháng
(2023-09-29) |
-1.10 | -52.38% | 178,800 | 4,200 | 0.0 |
1
2.10
1
|
24 tháng
(2022-09-30) |
-1.60 | -61.54% | 805,900 | 22,100 | 0.0 |
1
3.30
1
|
36 tháng
(2021-10-05) |
-1 | -50% | 6,848,534 | 11,500 | 0.0 |
1
3.90
1
|
60 tháng
(2019-10-16) |
-0.90 | -47.37% | 10,578,769 | -22,700 | -0.0 |
1
3.90
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/05/2011 |
7.74
|
27,500 | 8.03 | 8.03 | 7.74 | 0 | 0 | 0 | |
16/05/2011 |
8.03
|
17,800 | 8.31 | 8.40 | 8.03 | 0 | 0 | 0 | |
13/05/2011 |
8.31
|
33,800 | 8.03 | 8.31 | 7.74 | 0 | 0 | 0 | |
12/05/2011 |
8.03
|
38,400 | 7.65 | 8.03 | 7.55 | 0 | 0 | 0 | |
11/05/2011 |
7.65
|
18,300 | 7.74 | 7.74 | 7.36 | 0 | 0 | 0 | |
10/05/2011 |
7.74
|
8,600 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 | |
09/05/2011 |
7.84
|
22,900 | 7.74 | 8.03 | 7.27 | 0 | 0 | 0 | |
06/05/2011 |
7.74
|
8,000 | 7.93 | 7.93 | 7.55 | 0 | 0 | 0 | |
05/05/2011 |
7.93
|
54,100 | 8.21 | 8.21 | 7.65 | 0 | 0 | 0 | |
04/05/2011 |
8.21
|
20,100 | 8.12 | 8.40 | 7.84 | 0 | 0 | 0 | |
29/04/2011 |
8.12
|
26,600 | 8.21 | 8.21 | 7.84 | 0 | 0 | 0 | |
28/04/2011 |
8.21
|
32,700 | 8.12 | 8.21 | 7.84 | 0 | 0 | 0 | |
27/04/2011 |
8.12
|
36,500 | 8.03 | 8.12 | 7.74 | 0 | 0 | 0 | |
26/04/2011 |
8.03
|
85,600 | 7.55 | 8.03 | 7.74 | 0 | 0 | 0 | |
25/04/2011 |
7.55
|
9,500 | 7.27 | 7.55 | 7.08 | 0 | 0 | 0 | |
22/04/2011 |
7.27
|
54,000 | 7.36 | 7.36 | 6.80 | 0 | 0 | 0 | |
21/04/2011 |
7.36
|
44,200 | 7.65 | 7.65 | 7.18 | 0 | 0 | 0 | |
20/04/2011 |
7.65
|
66,900 | 8.03 | 8.21 | 7.55 | 0 | 0 | 0 | |
19/04/2011 |
8.03
|
46,300 | 8.40 | 8.50 | 7.93 | 0 | 0 | 0 | |
18/04/2011 |
8.40
|
38,400 | 8.69 | 8.69 | 8.31 | 0 | 0 | 0 | |
15/04/2011 |
8.69
|
13,800 | 9.06 | 9.16 | 8.69 | 0 | 0 | 0 | |
14/04/2011 |
9.06
|
20,000 | 9.54 | 9.54 | 8.87 | 0 | 0 | 0 | |
13/04/2011 |
9.54
|
17,800 | 9.63 | 10.10 | 9.44 | 0 | 0 | 0 | |
08/04/2011 |
9.63
|
14,300 | 9.82 | 9.91 | 9.44 | 0 | 0 | 0 | |
07/04/2011 |
9.82
|
6,700 | 10.10 | 10.20 | 9.82 | 0 | 0 | 0 | |
06/04/2011 |
10.10
|
17,000 | 9.63 | 10.20 | 9.63 | 0 | 0 | 0 | |
05/04/2011 |
9.63
|
29,000 | 9.82 | 9.82 | 9.54 | 0 | 0 | 0 | |
04/04/2011 |
9.82
|
25,900 | 10.39 | 10.39 | 9.72 | 0 | 0 | 0 | |
01/04/2011 |
10.39
|
7,700 | 10.29 | 10.39 | 10.20 | 0 | 0 | 0 | |
31/03/2011 |
10.29
|
7,700 | 10.20 | 10.76 | 10.10 | 0 | 0 | 0 | |
30/03/2011 |
10.20
|
21,000 | 10.48 | 10.48 | 10.20 | 0 | 0 | 0 | |
29/03/2011 |
10.48
|
15,800 | 10.95 | 11.05 | 10.48 | 0 | 0 | 0 | |
28/03/2011 |
10.95
|
16,200 | 11.24 | 11.24 | 10.86 | 0 | 0 | 0 | |
25/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/03/2011 |
11.24
|
50,300 | 11.14 | 11.52 | 11.05 | 0 | 0 | 0 | |
24/03/2011 |
11.14
|
92,100 | 10.71 | 11.23 | 10.62 | 0 | 0 | 0 | |
23/03/2011 |
10.71
|
34,000 | 10.71 | 10.71 | 10.27 | 0 | 0 | 0 | |
22/03/2011 |
10.71
|
54,700 | 10.97 | 11.05 | 10.44 | 0 | 0 | 0 | |
21/03/2011 |
10.97
|
71,300 | 10.71 | 11.23 | 10.79 | 0 | 0 | 0 | |
18/03/2011 |
10.71
|
25,800 | 10.36 | 10.79 | 10.36 | 0 | 0 | 0 | |
17/03/2011 |
10.36
|
29,400 | 9.84 | 10.53 | 10.10 | 0 | 0 | 0 | |
16/03/2011 |
9.84
|
26,800 | 9.84 | 10.18 | 9.75 | 0 | 0 | 0 | |
15/03/2011 |
9.84
|
42,200 | 10.53 | 10.53 | 9.84 | 0 | 0 | 0 | |
14/03/2011 |
10.53
|
48,500 | 10.79 | 10.97 | 10.36 | 0 | 0 | 0 | |
11/03/2011 |
10.79
|
65,300 | 10.97 | 11.49 | 10.79 | 0 | 0 | 0 | |
10/03/2011 |
10.97
|
45,100 | 10.44 | 11.05 | 10.44 | 0 | 0 | 0 | |
09/03/2011 |
10.44
|
33,300 | 10.62 | 10.62 | 10.36 | 0 | 0 | 0 | |
08/03/2011 |
10.62
|
54,000 | 11.31 | 11.58 | 10.53 | 0 | 0 | 0 | |
07/03/2011 |
11.31
|
4,000 | 10.97 | 11.31 | 11.31 | 0 | 0 | 0 | |
04/03/2011 |
10.97
|
56,800 | 10.79 | 11.23 | 10.71 | 0 | 0 | 0 | |
03/03/2011 |
10.79
|
50,800 | 11.40 | 11.58 | 10.79 | 0 | 0 | 0 | |
02/03/2011 |
11.40
|
189,200 | 11.58 | 12.10 | 11.23 | 0 | 0 | 0 | |
01/03/2011 |
11.58
|
87,200 | 10.79 | 11.84 | 11.14 | 0 | 0 | 0 | |
28/02/2011 |
10.79
|
20,400 | 11.14 | 11.31 | 10.62 | 0 | 0 | 0 | |
25/02/2011 |
11.14
|
46,300 | 10.62 | 11.23 | 10.18 | 0 | 0 | 0 | |
24/02/2011 |
10.62
|
51,600 | 10.71 | 10.97 | 10.27 | 0 | 0 | 0 | |
23/02/2011 |
10.71
|
39,200 | 10.44 | 10.88 | 10.62 | 0 | 0 | 0 | |
22/02/2011 |
10.44
|
70,000 | 10.97 | 11.23 | 10.27 | 0 | 0 | 0 | |
21/02/2011 |
10.97
|
57,900 | 11.40 | 11.40 | 10.97 | 0 | 0 | 0 | |
18/02/2011 |
11.40
|
25,300 | 11.84 | 12.01 | 11.40 | 0 | 0 | 0 | |
17/02/2011 |
11.84
|
26,800 | 11.75 | 12.01 | 11.49 | 0 | 0 | 0 | |
16/02/2011 |
11.75
|
38,600 | 12.19 | 12.27 | 11.75 | 0 | 0 | 0 | |
15/02/2011 |
12.19
|
29,100 | 12.45 | 12.45 | 11.92 | 0 | 0 | 0 | |
14/02/2011 |
12.45
|
106,900 | 12.01 | 12.71 | 12.10 | 0 | 0 | 0 | |
11/02/2011 |
12.01
|
28,300 | 12.01 | 12.10 | 11.75 | 100 | 0 | 0.0 | |
10/02/2011 |
12.01
|
31,200 | 12.45 | 12.45 | 12.01 | 0 | 0 | 0 | |
09/02/2011 |
12.45
|
31,400 | 12.19 | 12.97 | 12.19 | 0 | 0 | 0 | |
08/02/2011: Quyền mua cổ phiếu: 1/2 Giá: 11.9 (Volume + 200%, Ratio=2) | |||||||||
08/02/2011 |
12.19
|
14,600 | 11.38 | 12.19 | 12.19 | 0 | 0 | 0 | |
28/01/2011 |
11.37
|
77,900 | 11.89 | 11.96 | 11.23 | 0 | 0 | 0 | |
27/01/2011 |
11.89
|
27,100 | 11.67 | 12.04 | 11.59 | 0 | 0 | 0 | |
26/01/2011 |
11.67
|
12,200 | 11.67 | 11.67 | 11.45 | 0 | 0 | 0 | |
25/01/2011 |
11.67
|
22,100 | 12.04 | 12.04 | 11.45 | 0 | 0 | 0 | |
24/01/2011 |
12.04
|
28,900 | 11.89 | 12.63 | 11.67 | 0 | 0 | 0 | |
21/01/2011 |
11.89
|
95,200 | 12.04 | 12.41 | 11.67 | 0 | 0 | 0 | |
20/01/2011 |
12.04
|
83,500 | 12.78 | 13.29 | 12.04 | 0 | 0 | 0 | |
19/01/2011 |
12.78
|
34,200 | 12.78 | 13.22 | 12.48 | 2,700 | 0 | 0.0 | |
18/01/2011 |
12.78
|
64,800 | 13.44 | 13.59 | 12.78 | 0 | 0 | 0 | |
17/01/2011 |
13.44
|
88,700 | 12.63 | 13.44 | 13.29 | 0 | 0 | 0 | |
14/01/2011 |
12.63
|
107,700 | 11.96 | 12.63 | 12.26 | 0 | 0 | 0 | |
13/01/2011 |
11.96
|
26,200 | 11.67 | 11.96 | 11.52 | 700 | 0 | 0.0 | |
12/01/2011 |
11.67
|
17,800 | 11.67 | 11.74 | 11.52 | 0 | 0 | 0 | |
11/01/2011 |
11.67
|
32,700 | 11.89 | 12.33 | 11.45 | 0 | 0 | 0 | |
10/01/2011 |
11.89
|
35,600 | 12.48 | 12.48 | 11.89 | 0 | 0 | 0 | |
07/01/2011 |
12.48
|
18,000 | 12.85 | 12.92 | 12.48 | 0 | 0 | 0 | |
06/01/2011 |
12.85
|
34,000 | 12.78 | 12.85 | 12.48 | 0 | 0 | 0 | |
05/01/2011 |
12.78
|
59,700 | 12.63 | 13.59 | 12.41 | 0 | 0 | 0 | |
04/01/2011 |
12.63
|
73,400 | 12.92 | 12.92 | 12.55 | 0 | 0 | 0 | |
31/12/2010 |
12.92
|
23,100 | 13.07 | 13.29 | 12.55 | 0 | 0 | 0 | |
30/12/2010 |
13.07
|
99,500 | 13.44 | 13.44 | 13.00 | 0 | 0 | 0 | |
29/12/2010 |
13.44
|
39,400 | 13.66 | 14.47 | 13.44 | 0 | 0 | 0 | |
28/12/2010 |
13.66
|
79,400 | 12.55 | 13.66 | 12.92 | 0 | 0 | 0 | |
27/12/2010 |
12.55
|
10,300 | 12.55 | 13.29 | 12.55 | 0 | 0 | 0 | |
24/12/2010 |
12.55
|
39,800 | 12.55 | 12.92 | 12.26 | 0 | 0 | 0 | |
23/12/2010 |
12.55
|
72,500 | 13.07 | 13.29 | 12.55 | 0 | 0 | 0 | |
22/12/2010 |
13.07
|
25,900 | 13.29 | 14.11 | 13.00 | 0 | 0 | 0 | |
21/12/2010 |
13.29
|
37,600 | 14.18 | 14.18 | 13.15 | 0 | 0 | 0 | |
20/12/2010 |
14.18
|
36,400 | 14.25 | 14.47 | 13.88 | 0 | 0 | 0 | |
17/12/2010 |
14.25
|
60,200 | 13.37 | 14.25 | 13.44 | 0 | 0 | 0 | |
16/12/2010 |
13.37
|
98,900 | 14.25 | 14.25 | 13.37 | 0 | 0 | 0 | |
15/12/2010 |
14.25
|
68,200 | 15.07 | 15.07 | 14.25 | 0 | 0 | 0 | |
14/12/2010 |
15.07
|
126,000 | 16.03 | 16.84 | 15.07 | 0 | 0 | 0 |