Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5 | 9.09% | 1,900 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
18.80 | 45.63% | 2,900 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-24) |
18.80 | 45.63% | 3,800 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
23.20 | 63.04% | 8,400 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-26) |
30.69 | 104.68% | 40,500 | -1,200 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-10-03) |
21.02 | 53.91% | 57,642 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-06) |
29.21 | 94.89% | 93,507 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-17) |
51.32 | 591.27% | 1,613,702 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
0.68
|
600 | 0.65 | 0.68 | 0.66 | 0 | 0 | 0 | |
05/07/2011 |
0.65
|
100 | 0.61 | 0.65 | 0.65 | 0 | 0 | 0 | |
04/07/2011 |
0.61
|
0 | 0.61 | 0.61 | 0.61 | 0 | 0 | 0 | |
01/07/2011 |
0.61
|
3,600 | 0.61 | 0.61 | 0.61 | 0 | 0 | 0 | |
30/06/2011 |
0.61
|
8,200 | 0.61 | 0.61 | 0.61 | 0 | 0 | 0 | |
29/06/2011 |
0.61
|
5,500 | 0.57 | 0.61 | 0.57 | 0 | 0 | 0 | |
28/06/2011 |
0.57
|
800 | 0.55 | 0.58 | 0.57 | 0 | 0 | 0 | |
27/06/2011 |
0.55
|
400 | 0.52 | 0.55 | 0.55 | 0 | 0 | 0 | |
24/06/2011 |
0.52
|
24,300 | 0.54 | 0.54 | 0.52 | 5,000 | 0 | 0.0 | |
23/06/2011 |
0.54
|
16,500 | 0.57 | 0.60 | 0.54 | 0 | 2,000 | -0.0 | |
22/06/2011 |
0.57
|
3,000 | 0.61 | 0.61 | 0.57 | 2,000 | 0 | 0.0 | |
21/06/2011 |
0.61
|
1,400 | 0.65 | 0.65 | 0.61 | 0 | 0 | 0 | |
20/06/2011 |
0.65
|
6,700 | 0.69 | 0.69 | 0.65 | 2,000 | 0 | 0.0 | |
17/06/2011 |
0.69
|
0 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 | |
16/06/2011 |
0.69
|
500 | 0.74 | 0.74 | 0.69 | 0 | 0 | 0 | |
15/06/2011 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
14/06/2011 |
0.74
|
2,000 | 0.79 | 0.79 | 0.74 | 0 | 0 | 0 | |
13/06/2011 |
0.79
|
900 | 0.85 | 0.85 | 0.79 | 0 | 0 | 0 | |
10/06/2011 |
0.85
|
900 | 0.91 | 0.91 | 0.85 | 0 | 0 | 0 | |
09/06/2011 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
08/06/2011 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
07/06/2011 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
06/06/2011 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
03/06/2011 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
02/06/2011 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
01/06/2011 |
0.91
|
100 | 0.86 | 0.91 | 0.91 | 0 | 0 | 0 | |
31/05/2011 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
30/05/2011 |
0.86
|
100 | 0.87 | 0.87 | 0.86 | 0 | 0 | 0 | |
27/05/2011 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
26/05/2011 |
0.87
|
1,000 | 0.93 | 0.93 | 0.87 | 0 | 0 | 0 | |
25/05/2011 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
24/05/2011 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
23/05/2011 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
20/05/2011 |
0.93
|
100 | 0.99 | 0.99 | 0.93 | 0 | 0 | 0 | |
19/05/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
18/05/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
17/05/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
16/05/2011 |
0.99
|
200 | 0.93 | 0.99 | 0.99 | 0 | 0 | 0 | |
13/05/2011 |
0.93
|
100 | 0.99 | 0.99 | 0.93 | 0 | 0 | 0 | |
12/05/2011 |
0.99
|
100 | 1.06 | 1.06 | 0.99 | 0 | 0 | 0 | |
11/05/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
10/05/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
09/05/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
06/05/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
05/05/2011 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
04/05/2011 |
1.06
|
100 | 1.04 | 1.06 | 1.06 | 0 | 0 | 0 | |
29/04/2011 |
1.04
|
100 | 1.11 | 1.11 | 1.04 | 0 | 0 | 0 | |
28/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
27/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
26/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
25/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
22/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
21/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
20/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
19/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
18/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
15/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
14/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
13/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
08/04/2011 |
1.11
|
400 | 1.04 | 1.11 | 1.11 | 0 | 0 | 0 | |
07/04/2011 |
1.04
|
1,000 | 1.11 | 1.11 | 1.04 | 0 | 0 | 0 | |
06/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
05/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
04/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
01/04/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
31/03/2011 |
1.11
|
500 | 1.10 | 1.11 | 1.11 | 0 | 0 | 0 | |
30/03/2011 |
1.10
|
4,000 | 1.18 | 1.26 | 1.10 | 0 | 0 | 0 | |
29/03/2011 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
28/03/2011 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
25/03/2011 |
1.18
|
200 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
24/03/2011 |
1.18
|
2,000 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
23/03/2011 |
1.18
|
2,100 | 1.18 | 1.26 | 1.18 | 1,800 | 0 | 0.0 | |
22/03/2011 |
1.18
|
2,000 | 1.26 | 1.26 | 1.18 | 2,000 | 0 | 0.0 | |
21/03/2011 |
1.26
|
100 | 1.35 | 1.35 | 1.26 | 0 | 0 | 0 | |
18/03/2011 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
17/03/2011 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
16/03/2011: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
16/03/2011 |
1.35
|
0 | 1.36 | 1.35 | 1.35 | 0 | 0 | 0 | |
15/03/2011 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
14/03/2011 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
11/03/2011 |
1.36
|
100 | 1.42 | 1.42 | 1.36 | 0 | 0 | 0 | |
10/03/2011 |
1.42
|
500 | 1.52 | 1.61 | 1.42 | 0 | 0 | 0 | |
09/03/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
08/03/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
07/03/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
04/03/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
03/03/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
02/03/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
01/03/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
28/02/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
25/02/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
24/02/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
23/02/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
22/02/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
21/02/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
18/02/2011 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
17/02/2011 |
1.52
|
100 | 1.44 | 1.52 | 1.52 | 0 | 0 | 0 | |
16/02/2011 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
15/02/2011 |
1.44
|
100 | 1.35 | 1.44 | 1.44 | 0 | 0 | 0 | |
14/02/2011 |
1.35
|
100 | 1.30 | 1.35 | 1.35 | 0 | 0 | 0 | |
11/02/2011 |
1.30
|
1,000 | 1.42 | 1.47 | 1.30 | 0 | 0 | 0 |