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 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-21) |
7 | 15.56% | 7,800 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-25) |
19.70 | 61.01% | 167,863 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-09-30) |
14.90 | 40.17% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-05) |
5.42 | 11.63% | 408,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-16) |
36.59 | 237.39% | 712,617 | -855 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
8.07
|
12,200 | 8.01 | 8.07 | 8.01 | 0 | 0 | 0 | |
04/07/2011 |
7.51
|
1,000 | 7.76 | 7.76 | 7.51 | 0 | 0 | 0 | |
01/07/2011 |
7.51
|
7,700 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 | |
30/06/2011 |
7.89
|
18,500 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 | |
29/06/2011 |
8.01
|
3,100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
28/06/2011: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
28/06/2011 |
7.64
|
19,500 | 8.20 | 8.20 | 7.57 | 0 | 0 | 0 | |
27/06/2011 |
8.27
|
23,100 | 8.17 | 8.27 | 8.01 | 0 | 0 | 0 | |
24/06/2011 |
8.01
|
7,400 | 8.70 | 8.70 | 8.01 | 0 | 0 | 0 | |
23/06/2011 |
8.43
|
11,100 | 8.38 | 8.43 | 8.11 | 0 | 0 | 0 | |
22/06/2011 |
8.43
|
10,700 | 9.02 | 9.02 | 8.43 | 0 | 0 | 0 | |
21/06/2011 |
8.43
|
28,000 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 | |
20/06/2011 |
8.17
|
12,700 | 8.17 | 8.17 | 7.63 | 0 | 0 | 0 | |
17/06/2011 |
8.11
|
48,300 | 8.54 | 8.54 | 8.11 | 0 | 0 | 0 | |
16/06/2011 |
8.75
|
25,300 | 8.33 | 8.81 | 8.33 | 0 | 0 | 0 | |
15/06/2011 |
8.75
|
17,000 | 9.39 | 9.39 | 8.75 | 0 | 0 | 0 | |
14/06/2011 |
9.23
|
29,100 | 10.03 | 10.03 | 8.91 | 400 | 0 | 0.0 | |
13/06/2011 |
9.45
|
34,400 | 9.34 | 9.45 | 9.23 | 0 | 0 | 0 | |
10/06/2011 |
8.86
|
52,300 | 8.81 | 8.86 | 8.81 | 0 | 0 | 0 | |
09/06/2011 |
8.65
|
33,800 | 8.22 | 8.65 | 8.17 | 0 | 0 | 0 | |
08/06/2011 |
8.11
|
10,900 | 8.27 | 8.38 | 7.90 | 0 | 0 | 0 | |
07/06/2011 |
8.17
|
40,800 | 7.95 | 8.17 | 7.95 | 0 | 0 | 0 | |
06/06/2011 |
7.53
|
14,200 | 7.95 | 7.95 | 7.53 | 0 | 0 | 0 | |
03/06/2011 |
7.79
|
12,000 | 8.38 | 8.38 | 7.79 | 0 | 0 | 0 | |
02/06/2011 |
7.85
|
17,300 | 7.79 | 7.85 | 7.79 | 0 | 0 | 0 | |
01/06/2011 |
7.37
|
21,400 | 7.21 | 7.37 | 7.21 | 0 | 0 | 0 | |
31/05/2011 |
6.94
|
13,700 | 6.99 | 6.99 | 6.78 | 0 | 0 | 0 | |
30/05/2011 |
6.94
|
23,200 | 7.63 | 7.63 | 6.94 | 0 | 0 | 0 | |
27/05/2011 |
7.47
|
27,700 | 7.15 | 7.47 | 6.94 | 0 | 0 | 0 | |
26/05/2011 |
7.15
|
22,500 | 6.94 | 7.42 | 6.94 | 0 | 0 | 0 | |
25/05/2011 |
7.42
|
21,000 | 7.47 | 7.47 | 7.42 | 0 | 0 | 0 | |
24/05/2011 |
7.90
|
22,600 | 8.17 | 9.02 | 7.90 | 0 | 0 | 0 | |
23/05/2011 |
8.38
|
7,800 | 9.07 | 9.07 | 8.38 | 0 | 0 | 0 | |
20/05/2011 |
8.97
|
8,200 | 8.97 | 9.02 | 8.91 | 0 | 0 | 0 | |
19/05/2011 |
8.91
|
2,800 | 9.50 | 9.50 | 8.91 | 0 | 0 | 0 | |
18/05/2011 |
8.97
|
9,100 | 8.97 | 8.97 | 8.86 | 0 | 0 | 0 | |
17/05/2011 |
9.45
|
8,700 | 9.50 | 9.61 | 9.45 | 0 | 0 | 0 | |
16/05/2011 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
13/05/2011 |
9.87
|
300 | 9.66 | 9.87 | 9.66 | 0 | 0 | 0 | |
12/05/2011 |
9.87
|
10,800 | 10.14 | 10.14 | 9.87 | 0 | 100 | -0.0 | |
11/05/2011 |
9.98
|
4,300 | 10.41 | 10.41 | 9.82 | 0 | 0 | 0 | |
10/05/2011 |
10.14
|
4,400 | 10.68 | 10.68 | 10.14 | 0 | 1,000 | -0.0 | |
09/05/2011 |
10.62
|
4,300 | 10.41 | 10.62 | 10.41 | 0 | 0 | 0 | |
06/05/2011 |
10.41
|
1,800 | 10.68 | 10.68 | 10.41 | 0 | 0 | 0 | |
05/05/2011 |
10.03
|
10,600 | 9.98 | 10.30 | 9.98 | 0 | 0 | 0 | |
04/05/2011 |
10.68
|
1,800 | 10.68 | 10.68 | 10.62 | 0 | 0 | 0 | |
29/04/2011 |
10.46
|
3,200 | 10.14 | 11.00 | 10.14 | 0 | 0 | 0 | |
28/04/2011 |
10.73
|
11,700 | 11.21 | 11.37 | 10.68 | 0 | 300 | -0.0 | |
27/04/2011 |
10.62
|
17,500 | 10.14 | 10.73 | 10.14 | 0 | 0 | 0 | |
26/04/2011 |
10.03
|
13,500 | 10.14 | 10.14 | 9.98 | 0 | 400 | -0.0 | |
25/04/2011 |
10.03
|
7,400 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
22/04/2011 |
9.29
|
10,900 | 9.61 | 10.09 | 9.29 | 0 | 0 | 0 | |
21/04/2011 |
9.61
|
1,400 | 9.77 | 9.77 | 9.61 | 0 | 0 | 0 | |
20/04/2011 |
9.71
|
3,800 | 10.25 | 10.25 | 9.66 | 0 | 0 | 0 | |
19/04/2011 |
9.61
|
15,900 | 10.57 | 10.57 | 9.61 | 0 | 0 | 0 | |
18/04/2011 |
10.03
|
29,500 | 10.25 | 10.25 | 9.87 | 0 | 0 | 0 | |
15/04/2011 |
10.41
|
28,100 | 10.78 | 10.78 | 10.41 | 0 | 0 | 0 | |
14/04/2011 |
10.89
|
16,100 | 11.16 | 11.16 | 10.52 | 0 | 0 | 0 | |
13/04/2011 |
10.73
|
13,600 | 10.84 | 10.84 | 10.68 | 300 | 0 | 0.0 | |
08/04/2011 |
11.21
|
26,500 | 11.16 | 11.74 | 11.16 | 0 | 0 | 0 | |
07/04/2011 |
11.42
|
12,100 | 11.74 | 11.74 | 11.10 | 0 | 0 | 0 | |
06/04/2011 |
11.64
|
25,200 | 11.64 | 12.01 | 11.26 | 0 | 0 | 0 | |
05/04/2011 |
11.58
|
8,600 | 11.69 | 11.69 | 11.48 | 0 | 0 | 0 | |
04/04/2011 |
11.64
|
81,200 | 12.38 | 12.38 | 11.64 | 0 | 0 | 0 | |
01/04/2011 |
12.22
|
49,800 | 12.81 | 12.81 | 12.01 | 0 | 2,000 | -0.0 | |
31/03/2011 |
12.01
|
117,400 | 11.90 | 12.01 | 11.85 | 0 | 0 | 0 | |
30/03/2011 |
11.74
|
82,100 | 11.74 | 11.74 | 11.00 | 0 | 0 | 0 | |
29/03/2011 |
11.32
|
19,200 | 10.68 | 11.32 | 10.68 | 0 | 0 | 0 | |
28/03/2011 |
10.62
|
16,600 | 9.87 | 10.94 | 9.87 | 0 | 0 | 0 | |
25/03/2011 |
10.57
|
25,000 | 10.94 | 11.05 | 10.35 | 0 | 0 | 0 | |
24/03/2011 |
10.89
|
21,500 | 11.10 | 11.21 | 10.89 | 0 | 0 | 0 | |
23/03/2011 |
11.10
|
3,400 | 11.00 | 11.37 | 11.00 | 0 | 0 | 0 | |
22/03/2011 |
10.89
|
11,800 | 10.94 | 11.58 | 10.84 | 0 | 0 | 0 | |
21/03/2011 |
11.69
|
4,700 | 11.85 | 11.96 | 11.48 | 0 | 0 | 0 | |
18/03/2011 |
11.42
|
14,200 | 11.42 | 11.42 | 11.05 | 0 | 0 | 0 | |
17/03/2011 |
11.16
|
9,000 | 11.16 | 11.26 | 10.35 | 0 | 0 | 0 | |
16/03/2011 |
10.84
|
7,700 | 11.00 | 11.00 | 10.57 | 0 | 0 | 0 | |
15/03/2011 |
10.19
|
7,800 | 10.57 | 10.89 | 10.14 | 0 | 500 | -0.0 | |
14/03/2011 |
10.73
|
18,600 | 10.25 | 10.73 | 10.19 | 500 | 0 | 0.0 | |
11/03/2011 |
11.00
|
10,100 | 10.89 | 11.00 | 10.68 | 0 | 0 | 0 | |
10/03/2011 |
10.46
|
28,100 | 9.93 | 10.46 | 9.93 | 0 | 500 | -0.0 | |
09/03/2011 |
9.77
|
14,400 | 9.82 | 10.19 | 9.71 | 500 | 0 | 0.0 | |
08/03/2011 |
10.46
|
19,900 | 10.78 | 10.78 | 10.30 | 0 | 0 | 0 | |
07/03/2011 |
10.46
|
2,600 | 10.73 | 10.73 | 10.46 | 0 | 0 | 0 | |
04/03/2011 |
10.19
|
28,100 | 10.78 | 10.78 | 10.14 | 0 | 500 | -0.0 | |
03/03/2011 |
10.41
|
30,500 | 10.94 | 10.94 | 10.41 | 500 | 0 | 0.0 | |
02/03/2011 |
11.00
|
56,600 | 12.12 | 12.12 | 11.00 | 0 | 0 | 0 | |
01/03/2011 |
11.90
|
7,900 | 11.37 | 12.06 | 11.37 | 0 | 0 | 0 | |
28/02/2011 |
11.74
|
30,000 | 12.49 | 12.49 | 11.74 | 0 | 0 | 0 | |
25/02/2011 |
12.12
|
24,100 | 11.74 | 12.12 | 11.69 | 0 | 0 | 0 | |
24/02/2011 |
11.48
|
20,400 | 11.48 | 12.01 | 11.21 | 0 | 0 | 0 | |
23/02/2011 |
12.28
|
32,700 | 11.80 | 12.76 | 11.64 | 1,000 | 0 | 0.0 | |
22/02/2011 |
12.22
|
28,500 | 13.13 | 13.29 | 12.22 | 0 | 0 | 0 | |
21/02/2011 |
12.81
|
28,400 | 13.77 | 13.77 | 12.81 | 0 | 0 | 0 | |
18/02/2011 |
13.50
|
20,800 | 14.25 | 14.25 | 13.34 | 0 | 0 | 0 | |
17/02/2011 |
13.88
|
12,200 | 14.52 | 14.52 | 13.88 | 0 | 0 | 0 | |
16/02/2011 |
14.20
|
15,500 | 14.52 | 14.63 | 14.14 | 0 | 0 | 0 | |
15/02/2011 |
14.41
|
3,100 | 14.14 | 14.41 | 14.14 | 0 | 0 | 0 | |
14/02/2011 |
14.41
|
14,600 | 14.73 | 14.89 | 14.04 | 0 | 0 | 0 | |
11/02/2011 |
14.04
|
9,700 | 13.93 | 14.46 | 13.88 | 0 | 0 | 0 | |
10/02/2011 |
13.93
|
11,000 | 14.84 | 14.84 | 13.93 | 0 | 0 | 0 |