Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.70 | -8.33% | 63,600 | 0 | 0 |
7.70
8.40
7.70
|
2 tháng
(2024-09-13) |
-1.10 | -12.50% | 98,600 | 0 | 0 |
7.70
8.80
7.70
|
3 tháng
(2024-08-14) |
-1.10 | -12.50% | 105,600 | -1,550 | -0.0 |
7.70
9.30
7.70
|
6 tháng
(2024-05-16) |
-1.01 | -11.56% | 145,500 | -1,482 | -0.0 |
7.70
9.70
7.70
|
12 tháng
(2023-11-20) |
-0.73 | -8.61% | 178,200 | 318 | 0.0 |
7.70
9.70
7.70
|
24 tháng
(2022-11-23) |
-3.19 | -29.29% | 345,619 | 5,114 | 0.1 |
7.70
11.71
7.70
|
36 tháng
(2021-11-29) |
-2.93 | -27.58% | 1,153,563 | 104,314 | 1.7 |
7.70
15
7.70
|
60 tháng
(2019-12-09) |
-3.22 | -29.50% | 2,727,323 | 114,264 | 1.8 |
7.70
15
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/01/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
16/01/2012 |
3.48
|
1,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
13/01/2012 |
3.48
|
0 | 3.41 | 3.48 | 3.48 | 0 | 0 | 0 | |
12/01/2012 |
3.41
|
12,100 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 | |
11/01/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
10/01/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
09/01/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
06/01/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/01/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
04/01/2012 |
3.41
|
5,100 | 3.30 | 3.41 | 3.41 | 0 | 0 | 0 | |
03/01/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
30/12/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
29/12/2011 |
3.30
|
5,900 | 3.48 | 3.48 | 3.30 | 0 | 0 | 0 | |
28/12/2011 |
3.48
|
300 | 3.30 | 3.48 | 3.30 | 100 | 0 | 0.0 | |
27/12/2011 |
3.30
|
100 | 3.19 | 3.30 | 3.30 | 100 | 0 | 0.0 | |
26/12/2011 |
3.19
|
1,300 | 3.41 | 3.63 | 3.19 | 0 | 0 | 0 | |
23/12/2011 |
3.41
|
100 | 3.67 | 3.67 | 3.41 | 0 | 0 | 0 | |
22/12/2011 |
3.67
|
9,000 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 | |
21/12/2011 |
3.81
|
0 | 3.78 | 3.81 | 3.81 | 0 | 0 | 0 | |
20/12/2011 |
3.78
|
3,900 | 3.92 | 3.92 | 3.78 | 0 | 0 | 0 | |
19/12/2011 |
3.92
|
400 | 3.67 | 3.92 | 3.92 | 0 | 0 | 0 | |
16/12/2011 |
3.67
|
9,000 | 3.56 | 3.67 | 3.67 | 0 | 0 | 0 | |
15/12/2011 |
3.56
|
6,000 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
14/12/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
13/12/2011 |
3.74
|
400 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/12/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
09/12/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
08/12/2011 |
3.74
|
200 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
07/12/2011: Cổ tức tiền mặt tỉ lệ: 7% Quyền mua cổ phiếu: 100/50 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
07/12/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
06/12/2011 |
3.74
|
100 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 | |
05/12/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
02/12/2011 |
3.81
|
0 | 4.05 | 3.81 | 3.81 | 0 | 0 | 0 | |
01/12/2011 |
4.05
|
700 | 3.74 | 4.05 | 3.71 | 0 | 0 | 0 | |
30/11/2011 |
3.74
|
2,300 | 3.78 | 4.01 | 3.67 | 0 | 0 | 0 | |
29/11/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
28/11/2011 |
3.78
|
2,100 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 | |
25/11/2011 |
3.95
|
2,500 | 4.22 | 4.22 | 3.95 | 0 | 0 | 0 | |
24/11/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
23/11/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
22/11/2011 |
4.22
|
9,000 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 | |
21/11/2011 |
4.39
|
0 | 4.32 | 4.39 | 4.39 | 0 | 0 | 0 | |
18/11/2011 |
4.32
|
4,200 | 4.46 | 4.46 | 4.32 | 0 | 0 | 0 | |
17/11/2011 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
16/11/2011 |
4.46
|
6,500 | 4.49 | 4.49 | 4.46 | 0 | 0 | 0 | |
15/11/2011 |
4.49
|
2,700 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
14/11/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
11/11/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
10/11/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
09/11/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
08/11/2011 |
4.49
|
3,200 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
07/11/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
04/11/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
03/11/2011 |
4.49
|
4,000 | 4.73 | 4.73 | 4.42 | 0 | 0 | 0 | |
02/11/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
01/11/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
31/10/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/10/2011 |
4.73
|
3,000 | 4.76 | 4.76 | 4.73 | 0 | 0 | 0 | |
27/10/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
26/10/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
25/10/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
24/10/2011 |
4.76
|
0 | 4.86 | 4.76 | 4.76 | 0 | 0 | 0 | |
21/10/2011 |
4.86
|
1,200 | 4.86 | 4.86 | 4.59 | 0 | 0 | 0 | |
20/10/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
19/10/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
18/10/2011 |
4.86
|
0 | 4.83 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/10/2011 |
4.83
|
300 | 5.07 | 5.07 | 4.83 | 0 | 0 | 0 | |
14/10/2011 |
5.07
|
0 | 4.76 | 5.07 | 5.07 | 0 | 0 | 0 | |
13/10/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
12/10/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/10/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
10/10/2011 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
07/10/2011 |
4.76
|
1,200 | 4.93 | 4.93 | 4.76 | 0 | 0 | 0 | |
06/10/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
05/10/2011 |
4.93
|
500 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
04/10/2011 |
4.93
|
700 | 5.03 | 5.03 | 4.93 | 0 | 0 | 0 | |
03/10/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
30/09/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
29/09/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
28/09/2011 |
5.03
|
500 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
27/09/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
26/09/2011 |
5.03
|
500 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 | |
23/09/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
22/09/2011 |
5.10
|
500 | 5.14 | 5.14 | 5.10 | 0 | 0 | 0 | |
21/09/2011 |
5.14
|
1,100 | 5.10 | 5.14 | 4.76 | 0 | 500 | -0.0 | |
20/09/2011 |
5.10
|
200 | 5.03 | 5.10 | 5.10 | 0 | 0 | 0 | |
19/09/2011 |
5.03
|
900 | 5.14 | 5.14 | 5.03 | 0 | 0 | 0 | |
16/09/2011 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
15/09/2011 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
14/09/2011 |
5.14
|
1,200 | 5.03 | 5.17 | 5.14 | 0 | 600 | -0.0 | |
13/09/2011 |
5.03
|
500 | 4.90 | 5.03 | 5.03 | 0 | 0 | 0 | |
12/09/2011 |
4.90
|
1,900 | 4.76 | 4.90 | 4.90 | 0 | 0 | 0 | |
09/09/2011 |
4.76
|
500 | 4.59 | 4.76 | 4.76 | 0 | 400 | -0.0 | |
08/09/2011 |
4.59
|
500 | 4.59 | 4.59 | 4.59 | 0 | 500 | -0.0 | |
07/09/2011 |
4.59
|
2,400 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 | |
06/09/2011 |
4.59
|
6,600 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
05/09/2011 |
4.59
|
4,700 | 4.59 | 4.63 | 4.59 | 0 | 0 | 0 | |
01/09/2011 |
4.59
|
4,700 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
31/08/2011 |
4.59
|
5,200 | 4.46 | 4.66 | 4.49 | 2,000 | 0 | 0.0 | |
30/08/2011 |
4.46
|
5,300 | 4.18 | 4.46 | 4.46 | 0 | 0 | 0 | |
29/08/2011 |
4.18
|
800 | 4.01 | 4.18 | 4.18 | 0 | 0 | 0 |