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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2011 |
1.96
|
130 | 1.88 | 1.96 | 1.79 | 0 | 0 | 0 | |
14/11/2011 |
1.88
|
30 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 | |
11/11/2011 |
1.96
|
40 | 1.88 | 1.96 | 1.79 | 0 | 0 | 0 | |
10/11/2011 |
1.88
|
960 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 | |
09/11/2011 |
1.96
|
2,610 | 2.05 | 2.08 | 1.96 | 0 | 0 | 0 | |
08/11/2011 |
2.05
|
1,210 | 1.99 | 2.05 | 1.90 | 0 | 0 | 0 | |
07/11/2011 |
1.99
|
210 | 2.08 | 2.17 | 1.99 | 0 | 0 | 0 | |
04/11/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
03/11/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
02/11/2011 |
2.08
|
520 | 2.17 | 2.17 | 2.08 | 0 | 0 | 0 | |
01/11/2011 |
2.17
|
10 | 2.08 | 2.17 | 2.17 | 0 | 0 | 0 | |
31/10/2011 |
2.08
|
10 | 2.17 | 2.17 | 2.08 | 0 | 0 | 0 | |
28/10/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
27/10/2011 |
2.17
|
1,030 | 2.26 | 2.26 | 2.17 | 0 | 0 | 0 | |
26/10/2011 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
25/10/2011 |
2.26
|
1,020 | 2.23 | 2.29 | 2.14 | 0 | 0 | 0 | |
24/10/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
21/10/2011 |
2.23
|
670 | 2.23 | 2.31 | 2.14 | 0 | 0 | 0 | |
20/10/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
19/10/2011 |
2.23
|
30 | 2.17 | 2.26 | 2.23 | 0 | 0 | 0 | |
18/10/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
17/10/2011 |
2.17
|
40 | 2.08 | 2.17 | 1.99 | 0 | 0 | 0 | |
14/10/2011 |
2.08
|
30 | 1.99 | 2.08 | 1.99 | 0 | 0 | 0 | |
13/10/2011 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
12/10/2011 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
11/10/2011 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
10/10/2011 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
07/10/2011 |
1.99
|
340 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
06/10/2011 |
1.99
|
20 | 2.05 | 2.14 | 1.99 | 0 | 0 | 0 | |
05/10/2011 |
2.05
|
110 | 2.02 | 2.05 | 1.93 | 0 | 0 | 0 | |
04/10/2011 |
2.02
|
8,100 | 1.93 | 2.02 | 1.93 | 0 | 0 | 0 | |
03/10/2011 |
1.93
|
100 | 2.02 | 2.02 | 1.93 | 0 | 0 | 0 | |
30/09/2011 |
2.02
|
50 | 2.08 | 2.08 | 2.02 | 0 | 0 | 0 | |
29/09/2011 |
2.08
|
20 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
28/09/2011 |
2.08
|
130 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
27/09/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
26/09/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
23/09/2011 |
2.08
|
620 | 2.08 | 2.08 | 1.99 | 600 | 0 | 0.0 | |
22/09/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
21/09/2011 |
2.08
|
80 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
20/09/2011 |
2.08
|
10 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 | |
19/09/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
16/09/2011 |
2.05
|
30 | 2.08 | 2.14 | 1.99 | 0 | 0 | 0 | |
15/09/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
14/09/2011 |
2.08
|
1,840 | 2.02 | 2.11 | 2.08 | 0 | 0 | 0 | |
13/09/2011 |
2.02
|
1,060 | 1.99 | 2.02 | 2.02 | 0 | 0 | 0 | |
12/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
12/09/2011 |
1.99
|
810 | 1.95 | 1.99 | 1.99 | 0 | 0 | 0 | |
09/09/2011 |
1.94
|
10 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
08/09/2011 |
1.94
|
6,070 | 1.86 | 1.94 | 1.84 | 0 | 0 | 0 | |
07/09/2011 |
1.86
|
5,030 | 1.86 | 1.89 | 1.81 | 0 | 0 | 0 | |
06/09/2011 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
05/09/2011 |
1.86
|
8,010 | 1.81 | 1.86 | 1.73 | 0 | 0 | 0 | |
01/09/2011 |
1.81
|
1,410 | 1.73 | 1.81 | 1.65 | 400 | 0 | 0.0 | |
31/08/2011 |
1.73
|
4,040 | 1.81 | 1.86 | 1.73 | 0 | 0 | 0 | |
30/08/2011 |
1.81
|
1,200 | 1.73 | 1.81 | 1.81 | 100 | 0 | 0.0 | |
29/08/2011 |
1.73
|
60 | 1.65 | 1.73 | 1.70 | 0 | 0 | 0 | |
26/08/2011 |
1.65
|
310 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 | |
25/08/2011 |
1.70
|
10 | 1.62 | 1.70 | 1.70 | 0 | 0 | 0 | |
24/08/2011 |
1.62
|
30 | 1.57 | 1.62 | 1.62 | 0 | 0 | 0 | |
23/08/2011 |
1.57
|
20 | 1.52 | 1.57 | 1.57 | 0 | 0 | 0 | |
22/08/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/08/2011 |
1.52
|
1,020 | 1.60 | 1.68 | 1.52 | 0 | 0 | 0 | |
19/08/2011 |
1.60
|
520 | 1.52 | 1.60 | 1.55 | 0 | 0 | 0 | |
18/08/2011 |
1.52
|
110 | 1.52 | 1.57 | 1.52 | 0 | 0 | 0 | |
17/08/2011 |
1.52
|
20 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
16/08/2011 |
1.52
|
1,270 | 1.60 | 1.67 | 1.52 | 1,000 | 0 | 0.0 | |
15/08/2011 |
1.60
|
10 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 | |
12/08/2011 |
1.67
|
420 | 1.60 | 1.67 | 1.52 | 0 | 0 | 0 | |
11/08/2011 |
1.60
|
20 | 1.55 | 1.60 | 1.60 | 0 | 0 | 0 | |
10/08/2011 |
1.55
|
150 | 1.50 | 1.55 | 1.52 | 0 | 0 | 0 | |
09/08/2011 |
1.50
|
2,160 | 1.57 | 1.62 | 1.50 | 2,000 | 0 | 0.0 | |
08/08/2011 |
1.57
|
10 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 | |
05/08/2011 |
1.65
|
20 | 1.57 | 1.65 | 1.65 | 0 | 0 | 0 | |
04/08/2011 |
1.57
|
20 | 1.65 | 1.72 | 1.57 | 0 | 0 | 0 | |
03/08/2011 |
1.65
|
710 | 1.65 | 1.72 | 1.57 | 0 | 0 | 0 | |
02/08/2011 |
1.65
|
340 | 1.60 | 1.67 | 1.52 | 0 | 0 | 0 | |
01/08/2011 |
1.60
|
1,460 | 1.67 | 1.67 | 1.60 | 1,000 | 0 | 0.0 | |
29/07/2011 |
1.67
|
110 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 | |
28/07/2011 |
1.67
|
100 | 1.75 | 1.75 | 1.67 | 0 | 0 | 0 | |
27/07/2011 |
1.75
|
10 | 1.67 | 1.75 | 1.75 | 0 | 0 | 0 | |
26/07/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
25/07/2011 |
1.67
|
10 | 1.62 | 1.67 | 1.67 | 0 | 0 | 0 | |
22/07/2011 |
1.62
|
3,040 | 1.55 | 1.62 | 1.52 | 2,000 | 0 | 0.0 | |
21/07/2011 |
1.55
|
2,000 | 1.57 | 1.60 | 1.55 | 0 | 0 | 0 | |
20/07/2011 |
1.57
|
10 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
19/07/2011 |
1.60
|
3,110 | 1.65 | 1.65 | 1.60 | 2,000 | 0 | 0.0 | |
18/07/2011 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
15/07/2011 |
1.65
|
40 | 1.57 | 1.65 | 1.52 | 0 | 0 | 0 | |
14/07/2011 |
1.57
|
10 | 1.62 | 1.62 | 1.57 | 10 | 0 | 0.0 | |
13/07/2011 |
1.62
|
2,100 | 1.62 | 1.70 | 1.62 | 990 | 0 | 0.0 | |
12/07/2011 |
1.62
|
1,010 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 | |
11/07/2011 |
1.70
|
10 | 1.62 | 1.70 | 1.70 | 0 | 0 | 0 | |
08/07/2011 |
1.62
|
110 | 1.67 | 1.72 | 1.60 | 0 | 0 | 0 | |
07/07/2011 |
1.67
|
10 | 1.75 | 1.75 | 1.67 | 0 | 0 | 0 | |
06/07/2011 |
1.75
|
5,490 | 1.75 | 1.75 | 1.67 | 2,000 | 0 | 0.0 | |
05/07/2011 |
1.75
|
20 | 1.70 | 1.75 | 1.70 | 0 | 0 | 0 | |
04/07/2011 |
1.70
|
1,000 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
01/07/2011 |
1.70
|
10 | 1.62 | 1.70 | 1.70 | 0 | 0 | 0 | |
30/06/2011 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
29/06/2011 |
1.62
|
20 | 1.65 | 1.72 | 1.62 | 0 | 0 | 0 | |
28/06/2011 |
1.65
|
2,270 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |