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 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-21) |
-0.10 | -8.33% | 1,827,600 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-09-30) |
-0.80 | -42.11% | 29,931,992 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-05) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-16) |
-0.71 | -39.23% | 189,526,850 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/05/2011 |
5.69
|
379,190 | 5.45 | 5.69 | 5.21 | 0 | 0 | 0 | |
25/05/2011 |
5.45
|
26,680 | 5.69 | 5.69 | 5.45 | 0 | 0 | 0 | |
24/05/2011 |
5.69
|
104,050 | 5.92 | 5.92 | 5.69 | 0 | 0 | 0 | |
23/05/2011 |
5.92
|
134,310 | 6.22 | 6.40 | 5.92 | 0 | 0 | 0 | |
20/05/2011 |
6.22
|
94,200 | 6.52 | 6.52 | 6.22 | 0 | 0 | 0 | |
19/05/2011 |
6.52
|
64,020 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 | |
18/05/2011 |
6.58
|
152,620 | 6.58 | 6.64 | 6.46 | 0 | 0 | 0 | |
17/05/2011 |
6.58
|
95,720 | 6.64 | 6.64 | 6.52 | 0 | 0 | 0 | |
16/05/2011 |
6.64
|
42,780 | 6.82 | 6.88 | 6.64 | 0 | 0 | 0 | |
13/05/2011 |
6.82
|
39,860 | 6.88 | 6.94 | 6.76 | 0 | 0 | 0 | |
12/05/2011 |
6.88
|
31,100 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 | |
11/05/2011 |
6.94
|
30,050 | 6.88 | 7.00 | 6.82 | 400 | 0 | 0.0 | |
10/05/2011 |
6.88
|
123,340 | 7.06 | 7.12 | 6.88 | 5,000 | 0 | 0.1 | |
09/05/2011 |
7.06
|
84,650 | 6.88 | 7.12 | 6.88 | 0 | 0 | 0 | |
06/05/2011 |
6.88
|
65,440 | 6.76 | 6.88 | 6.70 | 0 | 0 | 0 | |
05/05/2011 |
6.76
|
86,820 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 | |
04/05/2011 |
6.94
|
23,240 | 6.94 | 7.06 | 6.94 | 200 | 0 | 0.0 | |
29/04/2011 |
6.94
|
92,950 | 6.88 | 7.18 | 6.82 | 0 | 0 | 0 | |
28/04/2011 |
6.88
|
82,810 | 7.18 | 7.18 | 6.88 | 0 | 0 | 0 | |
27/04/2011 |
7.18
|
40,380 | 7.18 | 7.18 | 6.94 | 0 | 2,000 | -0.0 | |
26/04/2011 |
7.18
|
62,790 | 7.48 | 7.54 | 7.18 | 0 | 0 | 0 | |
25/04/2011 |
7.48
|
73,100 | 7.36 | 7.66 | 7.36 | 0 | 0 | 0 | |
22/04/2011 |
7.36
|
173,000 | 7.48 | 7.48 | 7.12 | 0 | 0 | 0 | |
21/04/2011 |
7.48
|
174,150 | 7.60 | 7.60 | 7.24 | 3,000 | 500 | 0.0 | |
20/04/2011 |
7.60
|
117,600 | 7.66 | 7.72 | 7.48 | 0 | 0 | 0 | |
19/04/2011 |
7.66
|
111,780 | 7.54 | 7.72 | 7.48 | 0 | 0 | 0 | |
18/04/2011 |
7.54
|
11,034 | 7.72 | 7.72 | 7.42 | 3,000 | 0 | 0.0 | |
15/04/2011 |
7.72
|
67,580 | 7.96 | 8.02 | 7.72 | 0 | 0 | 0 | |
14/04/2011 |
7.96
|
59,380 | 8.02 | 8.02 | 7.78 | 0 | 0 | 0 | |
13/04/2011 |
8.02
|
51,170 | 7.96 | 8.02 | 7.78 | 0 | 0 | 0 | |
08/04/2011 |
7.96
|
46,270 | 8.08 | 8.08 | 7.90 | 0 | 100 | -0.0 | |
07/04/2011 |
8.08
|
87,190 | 8.14 | 8.20 | 8.08 | 0 | 0 | 0 | |
06/04/2011 |
8.14
|
160,500 | 7.78 | 8.14 | 7.84 | 0 | 0 | 0 | |
05/04/2011 |
7.78
|
138,830 | 7.78 | 7.90 | 7.66 | 0 | 0 | 0 | |
04/04/2011 |
7.78
|
74,220 | 8.02 | 8.14 | 7.78 | 0 | 0 | 0 | |
01/04/2011 |
8.02
|
86,200 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 | |
31/03/2011 |
8.08
|
233,520 | 7.96 | 8.26 | 7.96 | 0 | 0 | 0 | |
30/03/2011 |
7.96
|
115,780 | 8.08 | 8.08 | 7.90 | 0 | 0 | 0 | |
29/03/2011 |
8.08
|
160,570 | 8.26 | 8.32 | 7.96 | 0 | 10,790 | -0.1 | |
28/03/2011 |
8.26
|
134,650 | 8.38 | 8.50 | 8.26 | 600 | 0 | 0.0 | |
25/03/2011 |
8.38
|
158,540 | 8.44 | 8.50 | 8.26 | 0 | 0 | 0 | |
24/03/2011 |
8.44
|
117,450 | 8.62 | 8.74 | 8.44 | 0 | 0 | 0 | |
23/03/2011 |
8.62
|
129,230 | 8.62 | 8.62 | 8.38 | 0 | 3,000 | -0.0 | |
22/03/2011 |
8.62
|
253,600 | 8.98 | 8.98 | 8.56 | 0 | 0 | 0 | |
21/03/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/03/2011 |
8.98
|
224,040 | 8.74 | 9.16 | 8.68 | 10,790 | 20,000 | -0.1 | |
18/03/2011 |
8.74
|
242,020 | 8.57 | 8.85 | 8.29 | 0 | 0 | 0 | |
17/03/2011 |
8.57
|
442,960 | 8.18 | 8.57 | 8.41 | 0 | 0 | 0 | |
16/03/2011 |
8.18
|
326,020 | 7.80 | 8.18 | 7.91 | 0 | 0 | 0 | |
15/03/2011 |
7.80
|
184,040 | 7.74 | 8.13 | 7.69 | 0 | 0 | 0 | |
14/03/2011 |
7.74
|
355,360 | 7.96 | 8.18 | 7.58 | 0 | 0 | 0 | |
11/03/2011 |
7.96
|
70,920 | 7.63 | 7.96 | 7.96 | 0 | 0 | 0 | |
10/03/2011 |
7.63
|
292,960 | 7.30 | 7.63 | 7.13 | 0 | 0 | 0 | |
09/03/2011 |
7.30
|
97,840 | 7.63 | 7.63 | 7.30 | 0 | 0 | 0 | |
08/03/2011 |
7.63
|
69,690 | 7.69 | 7.85 | 7.63 | 4,000 | 0 | 0.1 | |
07/03/2011: Quyền mua cổ phiếu: 5/1 Giá: 11.5 (Volume + 20%, Ratio=0.20) | |||||||||
07/03/2011 |
7.69
|
48,510 | 7.60 | 7.91 | 7.58 | 0 | 0 | 0 | |
04/03/2011 |
7.60
|
213,980 | 7.50 | 7.66 | 7.23 | 0 | 0 | 0 | |
03/03/2011 |
7.50
|
259,550 | 7.87 | 7.87 | 7.50 | 0 | 0 | 0 | |
02/03/2011 |
7.87
|
228,640 | 8.25 | 8.25 | 7.87 | 0 | 0 | 0 | |
01/03/2011 |
8.25
|
131,280 | 8.46 | 8.46 | 8.19 | 0 | 0 | 0 | |
28/02/2011 |
8.46
|
183,130 | 8.62 | 8.78 | 8.46 | 0 | 0 | 0 | |
25/02/2011 |
8.62
|
79,980 | 8.46 | 8.62 | 8.30 | 0 | 0 | 0 | |
24/02/2011 |
8.46
|
180,100 | 8.62 | 8.62 | 8.19 | 0 | 0 | 0 | |
23/02/2011 |
8.62
|
181,490 | 8.51 | 8.78 | 8.46 | 0 | 0 | 0 | |
22/02/2011 |
8.51
|
390,770 | 8.94 | 8.94 | 8.51 | 0 | 17,070 | -0.3 | |
21/02/2011 |
8.94
|
306,910 | 9.37 | 9.37 | 8.94 | 0 | 30,000 | -0.5 | |
18/02/2011 |
9.37
|
513,700 | 9.85 | 9.85 | 9.37 | 0 | 0 | 0 | |
17/02/2011 |
9.85
|
84,590 | 10.01 | 10.12 | 9.80 | 0 | 0 | 0 | |
16/02/2011 |
10.01
|
158,570 | 9.91 | 10.17 | 10.01 | 0 | 0 | 0 | |
15/02/2011 |
9.91
|
99,470 | 10.07 | 10.12 | 9.91 | 3,000 | 0 | 0.1 | |
14/02/2011 |
10.07
|
117,770 | 10.12 | 10.23 | 10.07 | 0 | 0 | 0 | |
11/02/2011 |
10.12
|
98,310 | 10.17 | 10.33 | 10.07 | 3,000 | 0 | 0.1 | |
10/02/2011 |
10.17
|
61,550 | 10.17 | 10.28 | 10.12 | 3,000 | 0 | 0.1 | |
09/02/2011 |
10.17
|
104,910 | 10.28 | 10.50 | 10.12 | 3,000 | 0 | 0.1 | |
08/02/2011 |
10.28
|
41,500 | 10.12 | 10.44 | 10.28 | 0 | 0 | 0 | |
28/01/2011 |
10.12
|
171,120 | 10.17 | 10.33 | 10.12 | 3,000 | 0 | 0.1 | |
27/01/2011 |
10.17
|
91,980 | 10.07 | 10.33 | 10.07 | 0 | 0 | 0 | |
26/01/2011 |
10.07
|
94,560 | 10.01 | 10.23 | 10.01 | 0 | 0 | 0 | |
25/01/2011 |
10.01
|
114,400 | 10.07 | 10.17 | 9.96 | 0 | 0 | 0 | |
24/01/2011 |
10.07
|
149,320 | 10.33 | 10.33 | 10.07 | 0 | 0 | 0 | |
21/01/2011 |
10.33
|
151,960 | 10.33 | 10.50 | 10.28 | 0 | 0 | 0 | |
20/01/2011 |
10.33
|
147,800 | 10.44 | 10.60 | 10.33 | 0 | 0 | 0 | |
19/01/2011 |
10.44
|
149,920 | 10.50 | 10.76 | 10.39 | 0 | 0 | 0 | |
18/01/2011 |
10.50
|
137,460 | 10.60 | 10.76 | 10.50 | 6,000 | 0 | 0.1 | |
17/01/2011 |
10.60
|
141,210 | 10.55 | 10.92 | 10.44 | 0 | 0 | 0 | |
14/01/2011 |
10.55
|
162,640 | 10.50 | 10.76 | 10.44 | 0 | 0 | 0 | |
13/01/2011 |
10.50
|
112,470 | 10.12 | 10.60 | 10.17 | 0 | 0 | 0 | |
12/01/2011 |
10.12
|
104,270 | 10.01 | 10.44 | 10.07 | 0 | 0 | 0 | |
11/01/2011 |
10.01
|
217,950 | 10.39 | 10.39 | 10.01 | 8,000 | 0 | 0.2 | |
10/01/2011 |
10.39
|
231,490 | 10.76 | 10.76 | 10.39 | 0 | 0 | 0 | |
07/01/2011 |
10.76
|
139,200 | 10.76 | 10.98 | 10.76 | 0 | 0 | 0 | |
06/01/2011 |
10.76
|
128,680 | 10.87 | 10.98 | 10.71 | 2,000 | 9,760 | -0.2 | |
05/01/2011 |
10.87
|
100,870 | 11.08 | 11.24 | 10.87 | 0 | 0 | 0 | |
04/01/2011 |
11.08
|
77,730 | 10.98 | 11.35 | 10.98 | 0 | 0 | 0 | |
31/12/2010 |
10.98
|
176,480 | 11.03 | 11.24 | 10.98 | 3,000 | 0 | 0.1 | |
30/12/2010 |
11.03
|
182,200 | 11.24 | 11.35 | 11.03 | 0 | 0 | 0 | |
29/12/2010 |
11.24
|
198,820 | 11.51 | 11.78 | 11.24 | 0 | 0 | 0 | |
28/12/2010 |
11.51
|
333,420 | 10.98 | 11.51 | 10.82 | 0 | 0 | 0 | |
27/12/2010 |
10.98
|
280,990 | 10.66 | 11.08 | 10.55 | 0 | 0 | 0 | |
24/12/2010 |
10.66
|
194,420 | 10.87 | 11.08 | 10.66 | 0 | 0 | 0 | |
23/12/2010 |
10.87
|
445,780 | 11.14 | 11.19 | 10.60 | 0 | 0 | 0 |