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) |
3.70 | 5.56% | 511,000 | -54,202 | -3.7 |
66.50
72.10
70.20
|
2 tháng
(2024-07-22) |
-10.61 | -13.13% | 1,717,700 | -52,302 | -4.0 |
64.80
80.81
70.20
|
3 tháng
(2024-06-21) |
-9.33 | -11.73% | 2,897,100 | 127,498 | 10.5 |
64.80
82.78
70.20
|
6 tháng
(2024-03-25) |
12.81 | 22.31% | 6,978,100 | 323,182 | 24.4 |
55.65
82.78
70.20
|
12 tháng
(2023-09-25) |
35.67 | 103.30% | 10,096,100 | -221,352 | 3.9 |
33.48
82.78
70.20
|
24 tháng
(2022-09-30) |
36.80 | 110.16% | 10,545,400 | -178,628 | 5.6 |
29.62
82.78
70.20
|
36 tháng
(2021-10-05) |
35.57 | 102.74% | 11,184,100 | -173,497 | 10.3 |
29.62
82.78
70.20
|
60 tháng
(2019-10-16) |
47.33 | 206.99% | 14,133,465 | -234,120 | 7.5 |
20.74
82.78
70.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2011 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/06/2011 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/06/2011 |
7.15
|
5,000 | 7.31 | 7.31 | 7.15 | 0 | 0 | 0 | |
24/06/2011 |
7.31
|
40 | 7.45 | 7.45 | 7.09 | 0 | 0 | 0 | |
23/06/2011 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
22/06/2011 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
21/06/2011 |
7.45
|
1,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
20/06/2011 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
17/06/2011 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
16/06/2011 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
15/06/2011 |
7.45
|
3,000 | 7.46 | 7.46 | 7.45 | 0 | 0 | 0 | |
14/06/2011 |
7.46
|
600 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
13/06/2011 |
7.46
|
2,130 | 7.46 | 7.46 | 7.09 | 0 | 0 | 0 | |
10/06/2011: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
10/06/2011 |
7.46
|
1,500 | 7.11 | 7.46 | 7.46 | 0 | 0 | 0 | |
09/06/2011 |
7.11
|
50 | 7.11 | 7.11 | 7.11 | 0 | 50 | -0.0 | |
08/06/2011 |
7.11
|
50 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/06/2011 |
7.11
|
150 | 7.00 | 7.11 | 7.11 | 0 | 0 | 0 | |
06/06/2011 |
7.00
|
30 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 | |
03/06/2011 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
02/06/2011 |
7.35
|
1,010 | 7.00 | 7.35 | 7.35 | 0 | 0 | 0 | |
01/06/2011 |
7.00
|
1,100 | 6.71 | 7.00 | 7.00 | 0 | 0 | 0 | |
31/05/2011 |
6.71
|
920 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
30/05/2011 |
6.71
|
3,960 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
27/05/2011 |
6.71
|
510 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
26/05/2011 |
6.71
|
60 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 | |
25/05/2011 |
6.76
|
6,700 | 6.76 | 6.76 | 6.53 | 4,700 | 0 | 0.3 | |
24/05/2011 |
6.76
|
2,400 | 6.71 | 6.76 | 6.65 | 2,300 | 0 | 0.1 | |
23/05/2011 |
6.71
|
18,940 | 7.00 | 7.00 | 6.71 | 17,000 | 0 | 1.0 | |
20/05/2011 |
7.00
|
3,010 | 6.88 | 7.00 | 6.88 | 3,000 | 0 | 0.2 | |
19/05/2011 |
6.88
|
21,000 | 7.06 | 7.06 | 6.88 | 21,000 | 0 | 1.2 | |
18/05/2011 |
7.06
|
11,950 | 7.00 | 7.06 | 7.00 | 11,000 | 0 | 0.7 | |
17/05/2011 |
7.00
|
11,000 | 7.17 | 7.17 | 7.00 | 11,000 | 0 | 0.7 | |
16/05/2011 |
7.17
|
23,330 | 7.23 | 7.23 | 7.17 | 23,330 | 0 | 1.4 | |
13/05/2011 |
7.23
|
15,100 | 7.17 | 7.23 | 7.17 | 15,000 | 0 | 0.9 | |
12/05/2011 |
7.17
|
20,500 | 7.23 | 7.23 | 7.17 | 15,250 | 0 | 0.9 | |
11/05/2011 |
7.23
|
11,000 | 7.23 | 7.23 | 7.17 | 10,000 | 0 | 0.6 | |
10/05/2011 |
7.23
|
20,000 | 7.23 | 7.23 | 7.23 | 19,000 | 0 | 1.2 | |
09/05/2011 |
7.23
|
13,000 | 7.23 | 7.23 | 7.23 | 13,000 | 0 | 0.8 | |
06/05/2011 |
7.23
|
7,200 | 7.11 | 7.23 | 7.23 | 5,000 | 0 | 0.3 | |
05/05/2011 |
7.11
|
10,250 | 7.23 | 7.23 | 7.11 | 10,150 | 0 | 0.6 | |
04/05/2011 |
7.23
|
6,200 | 7.23 | 7.41 | 7.23 | 6,200 | 0 | 0.4 | |
29/04/2011 |
7.23
|
3,000 | 7.00 | 7.23 | 7.23 | 0 | 0 | 0 | |
28/04/2011 |
7.00
|
200 | 6.94 | 7.00 | 7.00 | 0 | 0 | 0 | |
27/04/2011 |
6.94
|
100 | 6.88 | 6.94 | 6.94 | 0 | 0 | 0 | |
26/04/2011 |
6.88
|
100 | 6.82 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/04/2011 |
6.82
|
1,550 | 6.59 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/04/2011 |
6.59
|
3,000 | 6.65 | 6.65 | 6.59 | 0 | 0 | 0 | |
21/04/2011 |
6.65
|
1,000 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
20/04/2011 |
6.65
|
400 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 | |
19/04/2011 |
6.82
|
5,190 | 6.82 | 6.82 | 6.82 | 0 | 3,070 | -0.2 | |
18/04/2011 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/04/2011 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/04/2011 |
6.82
|
660 | 6.76 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/04/2011 |
6.76
|
1,010 | 6.94 | 6.94 | 6.76 | 0 | 1,000 | -0.1 | |
08/04/2011 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
07/04/2011 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
06/04/2011 |
6.94
|
1,400 | 6.94 | 6.94 | 6.65 | 200 | 0 | 0.0 | |
05/04/2011 |
6.94
|
6,100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/04/2011 |
6.94
|
200 | 7.00 | 7.00 | 6.94 | 0 | 0 | 0 | |
01/04/2011 |
7.00
|
500 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
31/03/2011 |
7.00
|
6,070 | 6.88 | 7.00 | 7.00 | 0 | 1,600 | -0.1 | |
30/03/2011 |
6.88
|
2,000 | 6.88 | 6.88 | 6.88 | 0 | 1,500 | -0.1 | |
29/03/2011 |
6.88
|
2,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
28/03/2011 |
6.88
|
2,100 | 6.65 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/03/2011 |
6.65
|
5,550 | 7.00 | 7.00 | 6.65 | 500 | 3,000 | -0.1 | |
24/03/2011 |
7.00
|
3,000 | 7.00 | 7.00 | 7.00 | 0 | 2,000 | -0.1 | |
23/03/2011 |
7.00
|
6,160 | 6.71 | 7.00 | 6.53 | 0 | 0 | 0 | |
22/03/2011 |
6.71
|
3,550 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 | |
21/03/2011 |
6.76
|
2,020 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/03/2011 |
6.76
|
3,320 | 6.65 | 6.76 | 6.53 | 0 | 0 | 0 | |
17/03/2011 |
6.65
|
2,500 | 6.76 | 6.76 | 6.53 | 0 | 0 | 0 | |
16/03/2011 |
6.76
|
7,300 | 6.76 | 6.76 | 6.53 | 0 | 0 | 0 | |
15/03/2011 |
6.76
|
1,650 | 6.82 | 6.82 | 6.59 | 0 | 0 | 0 | |
14/03/2011 |
6.82
|
6,210 | 7.17 | 7.17 | 6.82 | 0 | 1,000 | -0.1 | |
11/03/2011 |
7.17
|
2,030 | 7.00 | 7.17 | 6.76 | 0 | 1,000 | -0.1 | |
10/03/2011 |
7.00
|
1,580 | 6.82 | 7.00 | 6.53 | 0 | 540 | -0.0 | |
09/03/2011 |
6.82
|
10 | 6.76 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/03/2011 |
6.76
|
23,550 | 6.82 | 6.82 | 6.53 | 10,000 | 22,550 | -0.7 | |
07/03/2011 |
6.82
|
1,070 | 6.65 | 6.82 | 6.59 | 0 | 0 | 0 | |
04/03/2011 |
6.65
|
220 | 6.76 | 6.76 | 6.53 | 0 | 0 | 0 | |
03/03/2011 |
6.76
|
220 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
02/03/2011 |
6.76
|
4,770 | 7.11 | 7.11 | 6.76 | 0 | 2,000 | -0.1 | |
01/03/2011 |
7.11
|
4,890 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 | |
28/02/2011 |
7.35
|
200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
25/02/2011 |
7.35
|
4,080 | 7.46 | 7.46 | 7.11 | 0 | 0 | 0 | |
24/02/2011 |
7.46
|
3,000 | 7.46 | 7.46 | 7.46 | 0 | 2,000 | -0.1 | |
23/02/2011 |
7.46
|
1,550 | 7.46 | 7.46 | 7.11 | 0 | 0 | 0 | |
22/02/2011 |
7.46
|
2,000 | 7.23 | 7.46 | 7.46 | 0 | 0 | 0 | |
21/02/2011 |
7.23
|
1,340 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 | |
18/02/2011 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
17/02/2011 |
7.35
|
100 | 7.46 | 7.46 | 7.35 | 0 | 0 | 0 | |
16/02/2011 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
15/02/2011 |
7.46
|
500 | 7.41 | 7.46 | 7.46 | 0 | 0 | 0 | |
14/02/2011 |
7.41
|
6,180 | 7.46 | 7.46 | 7.23 | 0 | 0 | 0 | |
11/02/2011 |
7.46
|
1,570 | 7.46 | 7.52 | 7.11 | 0 | 0 | 0 | |
10/02/2011 |
7.46
|
1,060 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 | |
09/02/2011 |
7.46
|
420 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |
08/02/2011 |
7.70
|
1,000 | 7.58 | 7.70 | 7.70 | 0 | 0 | 0 | |
28/01/2011 |
7.58
|
7,300 | 7.35 | 7.58 | 7.23 | 0 | 0 | 0 | |
27/01/2011 |
7.35
|
8,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |