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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
7.38
|
22,980 | 7.30 | 7.38 | 7.08 | 0 | 0 | 0 | |
01/07/2011 |
7.30
|
50,680 | 7.30 | 7.53 | 7.00 | 50 | 0 | 0.0 | |
30/06/2011 |
7.30
|
6,650 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 | |
29/06/2011 |
7.53
|
6,130 | 7.53 | 7.76 | 7.30 | 0 | 700 | -0.0 | |
28/06/2011 |
7.53
|
14,490 | 7.53 | 7.68 | 7.30 | 0 | 0 | 0 | |
27/06/2011 |
7.53
|
2,150 | 7.76 | 7.76 | 7.38 | 0 | 0 | 0 | |
24/06/2011 |
7.76
|
15,030 | 7.76 | 7.76 | 7.61 | 0 | 0 | 0 | |
23/06/2011 |
7.76
|
13,580 | 7.76 | 7.83 | 7.53 | 0 | 500 | -0.0 | |
22/06/2011 |
7.76
|
31,880 | 7.53 | 7.76 | 7.30 | 0 | 0 | 0 | |
21/06/2011 |
7.53
|
12,080 | 7.30 | 7.53 | 7.30 | 0 | 0 | 0 | |
20/06/2011 |
7.30
|
13,830 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 | |
17/06/2011 |
7.61
|
13,310 | 7.98 | 7.98 | 7.61 | 0 | 0 | 0 | |
16/06/2011 |
7.98
|
23,060 | 7.98 | 7.98 | 7.76 | 0 | 0 | 0 | |
15/06/2011 |
7.98
|
53,570 | 7.98 | 8.06 | 7.61 | 0 | 1,000 | -0.0 | |
14/06/2011 |
7.98
|
35,170 | 7.76 | 8.13 | 7.83 | 0 | 0 | 0 | |
13/06/2011: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
13/06/2011 |
7.76
|
24,640 | 7.53 | 7.91 | 7.61 | 700 | 0 | 0.0 | |
10/06/2011 |
7.53
|
74,820 | 7.46 | 7.66 | 7.46 | 11,200 | 0 | 0.1 | |
09/06/2011 |
7.46
|
36,320 | 7.40 | 7.53 | 7.46 | 2,000 | 0 | 0.0 | |
08/06/2011 |
7.40
|
22,600 | 7.20 | 7.40 | 7.07 | 9,500 | 0 | 0.1 | |
07/06/2011 |
7.20
|
33,630 | 6.88 | 7.20 | 6.94 | 0 | 0 | 0 | |
06/06/2011 |
6.88
|
48,510 | 6.94 | 6.94 | 6.68 | 0 | 0 | 0 | |
03/06/2011 |
6.94
|
80,060 | 6.74 | 7.07 | 6.74 | 0 | 0 | 0 | |
02/06/2011 |
6.74
|
37,210 | 6.48 | 6.74 | 6.74 | 0 | 0 | 0 | |
01/06/2011 |
6.48
|
17,650 | 6.22 | 6.48 | 6.42 | 0 | 0 | 0 | |
31/05/2011 |
6.22
|
60,970 | 5.96 | 6.22 | 5.96 | 5,000 | 0 | 0.0 | |
30/05/2011 |
5.96
|
32,400 | 6.16 | 6.16 | 5.96 | 5,000 | 0 | 0.0 | |
27/05/2011 |
6.16
|
17,240 | 5.89 | 6.16 | 5.89 | 0 | 0 | 0 | |
26/05/2011 |
5.89
|
17,200 | 5.63 | 5.89 | 5.43 | 0 | 0 | 0 | |
25/05/2011 |
5.63
|
81,310 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 | |
24/05/2011 |
5.89
|
76,670 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 | |
23/05/2011 |
6.16
|
51,630 | 6.29 | 6.29 | 6.02 | 0 | 0 | 0 | |
20/05/2011 |
6.29
|
36,220 | 6.29 | 6.55 | 6.22 | 0 | 0 | 0 | |
19/05/2011 |
6.29
|
14,470 | 6.35 | 6.35 | 6.29 | 0 | 0 | 0 | |
18/05/2011 |
6.35
|
15,860 | 6.42 | 6.68 | 6.35 | 5,540 | 0 | 0.1 | |
17/05/2011 |
6.42
|
12,750 | 6.48 | 6.55 | 6.42 | 0 | 0 | 0 | |
16/05/2011 |
6.48
|
22,590 | 6.55 | 6.55 | 6.48 | 0 | 0 | 0 | |
13/05/2011 |
6.55
|
13,070 | 6.61 | 6.61 | 6.55 | 0 | 0 | 0 | |
12/05/2011 |
6.61
|
10,700 | 6.61 | 6.61 | 6.55 | 0 | 0 | 0 | |
11/05/2011 |
6.61
|
29,320 | 6.68 | 6.68 | 6.61 | 0 | 0 | 0 | |
10/05/2011 |
6.68
|
7,290 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 | |
09/05/2011 |
6.74
|
16,350 | 6.68 | 6.74 | 6.61 | 0 | 0 | 0 | |
06/05/2011 |
6.68
|
12,550 | 6.68 | 6.68 | 6.61 | 0 | 0 | 0 | |
05/05/2011 |
6.68
|
25,480 | 6.68 | 6.74 | 6.61 | 0 | 0 | 0 | |
04/05/2011 |
6.68
|
8,200 | 6.68 | 6.81 | 6.61 | 0 | 0 | 0 | |
29/04/2011 |
6.68
|
13,050 | 6.68 | 6.94 | 6.68 | 0 | 0 | 0 | |
28/04/2011 |
6.68
|
22,360 | 6.74 | 6.81 | 6.68 | 0 | 0 | 0 | |
27/04/2011 |
6.74
|
19,910 | 6.81 | 6.88 | 6.74 | 12,050 | 0 | 0.1 | |
26/04/2011 |
6.81
|
17,240 | 6.94 | 7.01 | 6.81 | 0 | 0 | 0 | |
25/04/2011 |
6.94
|
44,160 | 6.94 | 7.01 | 6.88 | 0 | 0 | 0 | |
22/04/2011 |
6.94
|
10,680 | 7.14 | 7.33 | 6.88 | 0 | 0 | 0 | |
21/04/2011 |
7.14
|
6,030 | 7.14 | 7.20 | 7.07 | 0 | 0 | 0 | |
20/04/2011 |
7.14
|
23,070 | 7.14 | 7.33 | 7.14 | 7,130 | 0 | 0.1 | |
19/04/2011 |
7.14
|
24,610 | 7.33 | 7.33 | 7.14 | 0 | 400 | -0.0 | |
18/04/2011 |
7.33
|
3,260 | 7.53 | 7.60 | 7.27 | 0 | 0 | 0 | |
15/04/2011 |
7.53
|
23,240 | 7.53 | 7.60 | 7.46 | 0 | 0 | 0 | |
14/04/2011 |
7.53
|
13,780 | 7.60 | 7.79 | 7.53 | 0 | 0 | 0 | |
13/04/2011 |
7.60
|
16,100 | 7.73 | 7.79 | 7.60 | 0 | 0 | 0 | |
08/04/2011 |
7.73
|
28,880 | 7.79 | 7.79 | 7.66 | 9,770 | 0 | 0.1 | |
07/04/2011 |
7.79
|
13,920 | 7.79 | 7.92 | 7.73 | 0 | 0 | 0 | |
06/04/2011 |
7.79
|
26,520 | 7.53 | 7.79 | 7.66 | 0 | 0 | 0 | |
05/04/2011 |
7.53
|
15,110 | 7.60 | 7.79 | 7.33 | 0 | 0 | 0 | |
04/04/2011 |
7.60
|
9,160 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 | |
01/04/2011 |
7.79
|
22,150 | 7.73 | 7.86 | 7.73 | 11,000 | 0 | 0.1 | |
31/03/2011 |
7.73
|
25,910 | 7.79 | 7.86 | 7.73 | 0 | 5,000 | -0.1 | |
30/03/2011 |
7.79
|
45,290 | 7.79 | 7.86 | 7.53 | 0 | 0 | 0 | |
29/03/2011 |
7.79
|
40,300 | 7.86 | 7.86 | 7.79 | 0 | 0 | 0 | |
28/03/2011 |
7.86
|
16,150 | 7.92 | 8.05 | 7.86 | 0 | 0 | 0 | |
25/03/2011 |
7.92
|
5,330 | 8.05 | 8.05 | 7.92 | 0 | 0 | 0 | |
24/03/2011 |
8.05
|
16,910 | 8.18 | 8.25 | 8.05 | 0 | 0 | 0 | |
23/03/2011 |
8.18
|
78,100 | 8.12 | 8.32 | 8.12 | 0 | 0 | 0 | |
22/03/2011 |
8.12
|
211,180 | 7.79 | 8.12 | 7.79 | 5,000 | 0 | 0.1 | |
21/03/2011 |
7.79
|
6,400 | 7.79 | 7.99 | 7.79 | 0 | 0 | 0 | |
18/03/2011 |
7.79
|
8,400 | 7.66 | 7.92 | 7.60 | 0 | 0 | 0 | |
17/03/2011 |
7.66
|
11,830 | 7.79 | 7.86 | 7.66 | 0 | 0 | 0 | |
16/03/2011 |
7.79
|
28,280 | 7.53 | 7.79 | 7.66 | 0 | 0 | 0 | |
15/03/2011 |
7.53
|
10,030 | 7.73 | 7.73 | 7.53 | 0 | 0 | 0 | |
14/03/2011 |
7.73
|
42,770 | 8.05 | 8.25 | 7.66 | 0 | 0 | 0 | |
11/03/2011 |
8.05
|
77,950 | 7.73 | 8.05 | 7.86 | 0 | 0 | 0 | |
10/03/2011 |
7.73
|
35,020 | 7.40 | 7.73 | 7.46 | 0 | 0 | 0 | |
09/03/2011 |
7.40
|
60,310 | 7.60 | 7.60 | 7.27 | 0 | 0 | 0 | |
08/03/2011 |
7.60
|
13,050 | 7.53 | 7.66 | 7.53 | 0 | 0 | 0 | |
07/03/2011 |
7.53
|
9,170 | 7.53 | 7.53 | 7.46 | 0 | 0 | 0 | |
04/03/2011 |
7.53
|
25,480 | 7.27 | 7.60 | 7.27 | 0 | 0 | 0 | |
03/03/2011 |
7.27
|
20,000 | 7.46 | 7.53 | 7.20 | 0 | 0 | 0 | |
02/03/2011 |
7.46
|
54,400 | 7.79 | 7.79 | 7.46 | 0 | 0 | 0 | |
01/03/2011 |
7.79
|
19,650 | 7.86 | 7.99 | 7.73 | 0 | 0 | 0 | |
28/02/2011 |
7.86
|
16,050 | 7.99 | 8.25 | 7.86 | 0 | 0 | 0 | |
25/02/2011 |
7.99
|
27,240 | 7.92 | 7.99 | 7.86 | 0 | 0 | 0 | |
24/02/2011 |
7.92
|
119,210 | 7.79 | 7.99 | 7.46 | 0 | 0 | 0 | |
23/02/2011 |
7.79
|
13,460 | 7.66 | 7.86 | 7.46 | 0 | 0 | 0 | |
22/02/2011 |
7.66
|
38,870 | 7.66 | 7.86 | 7.46 | 0 | 0 | 0 | |
21/02/2011 |
7.66
|
94,410 | 8.05 | 8.05 | 7.66 | 0 | 0 | 0 | |
18/02/2011 |
8.05
|
51,040 | 8.18 | 8.25 | 7.99 | 0 | 0 | 0 | |
17/02/2011 |
8.18
|
17,130 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 | |
16/02/2011 |
8.25
|
15,550 | 8.18 | 8.38 | 8.12 | 0 | 0 | 0 | |
15/02/2011 |
8.18
|
16,710 | 8.12 | 8.25 | 8.12 | 0 | 0 | 0 | |
14/02/2011 |
8.12
|
23,350 | 8.12 | 8.38 | 8.12 | 0 | 0 | 0 | |
11/02/2011 |
8.12
|
13,060 | 8.12 | 8.18 | 8.05 | 0 | 0 | 0 | |
10/02/2011 |
8.12
|
38,390 | 8.12 | 8.25 | 8.05 | 0 | 0 | 0 | |
09/02/2011 |
8.12
|
46,400 | 8.25 | 8.38 | 8.12 | 0 | 0 | 0 |