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) |
-0.12 | -4.30% | 569,100 | 13,300 | 0.0 |
2.62
2.79
2.67
|
2 tháng
(2024-07-22) |
-0.31 | -10.40% | 1,498,600 | 47,300 | 0.1 |
2.60
2.98
2.67
|
3 tháng
(2024-06-21) |
-0.43 | -13.87% | 2,839,400 | 60,300 | 0.2 |
2.60
3.13
2.67
|
6 tháng
(2024-03-25) |
-1.23 | -31.54% | 10,148,300 | 139,100 | 0.4 |
2.60
3.97
2.67
|
12 tháng
(2023-09-25) |
-1.55 | -36.73% | 27,074,000 | 255,390 | 0.9 |
2.60
4.65
2.67
|
24 tháng
(2022-09-30) |
-2.73 | -50.56% | 106,582,000 | 234,434 | 0.2 |
2
6.09
2.67
|
36 tháng
(2021-10-05) |
-4.41 | -62.29% | 217,867,700 | 34,732 | -3.3 |
2
15.15
2.67
|
60 tháng
(2019-10-16) |
-6.25 | -70.08% | 260,612,060 | -94,448 | -0.6 |
2
15.15
2.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
11.50
|
20,660 | 11.96 | 11.96 | 11.50 | 0 | 0 | 0 | |
27/01/2011 |
11.96
|
70 | 11.70 | 11.96 | 11.96 | 0 | 0 | 0 | |
26/01/2011 |
11.70
|
17,810 | 11.37 | 11.76 | 11.37 | 0 | 160 | -0.0 | |
25/01/2011 |
11.37
|
4,470 | 11.63 | 12.02 | 11.24 | 0 | 2,950 | -0.1 | |
24/01/2011 |
11.63
|
8,490 | 11.83 | 11.83 | 11.63 | 0 | 3,890 | -0.1 | |
21/01/2011 |
11.83
|
22,490 | 11.83 | 12.22 | 11.83 | 0 | 0 | 0 | |
20/01/2011 |
11.83
|
20,050 | 11.76 | 12.09 | 11.83 | 0 | 0 | 0 | |
19/01/2011 |
11.76
|
30,790 | 12.09 | 12.35 | 11.76 | 0 | 0 | 0 | |
18/01/2011 |
12.09
|
13,790 | 12.09 | 12.35 | 11.89 | 0 | 0 | 0 | |
17/01/2011 |
12.09
|
49,350 | 12.02 | 12.48 | 12.02 | 0 | 0 | 0 | |
14/01/2011 |
12.02
|
11,860 | 12.02 | 12.41 | 12.02 | 0 | 0 | 0 | |
13/01/2011 |
12.02
|
46,320 | 11.83 | 12.28 | 11.83 | 0 | 0 | 0 | |
12/01/2011 |
11.83
|
24,860 | 11.70 | 12.22 | 11.70 | 0 | 10 | -0.0 | |
11/01/2011 |
11.70
|
43,210 | 12.09 | 12.09 | 11.70 | 60 | 0 | 0.0 | |
10/01/2011 |
12.09
|
6,280 | 12.48 | 12.67 | 12.02 | 0 | 0 | 0 | |
07/01/2011 |
12.48
|
118,000 | 12.48 | 12.80 | 12.48 | 0 | 0 | 0 | |
06/01/2011 |
12.48
|
37,550 | 12.61 | 12.87 | 12.28 | 500 | 0 | 0.0 | |
05/01/2011 |
12.61
|
121,650 | 13.26 | 13.26 | 12.61 | 0 | 0 | 0 | |
04/01/2011 |
13.26
|
31,550 | 13.26 | 13.26 | 13.00 | 0 | 0 | 0 | |
31/12/2010 |
13.26
|
122,670 | 13.26 | 13.32 | 12.93 | 0 | 0 | 0 | |
30/12/2010 |
13.26
|
115,870 | 13.91 | 14.17 | 13.26 | 2,000 | 0 | 0.0 | |
29/12/2010 |
13.91
|
287,210 | 13.26 | 13.91 | 13.00 | 0 | 0 | 0 | |
28/12/2010 |
13.26
|
44,360 | 12.87 | 13.26 | 12.35 | 5,000 | 1,000 | 0.1 | |
27/12/2010 |
12.87
|
45,680 | 12.67 | 12.87 | 12.22 | 0 | 0 | 0 | |
24/12/2010 |
12.67
|
195,720 | 12.35 | 12.67 | 12.28 | 0 | 0 | 0 | |
23/12/2010 |
12.35
|
113,920 | 12.35 | 12.41 | 11.76 | 0 | 0 | 0 | |
22/12/2010 |
12.35
|
75,540 | 12.80 | 13.06 | 12.35 | 0 | 0 | 0 | |
21/12/2010 |
12.80
|
68,180 | 12.35 | 12.93 | 12.02 | 20,050 | 0 | 0.4 | |
20/12/2010 |
12.35
|
33,910 | 12.35 | 12.61 | 12.35 | 0 | 0 | 0 | |
17/12/2010 |
12.35
|
89,060 | 12.09 | 12.67 | 12.02 | 5,000 | 0 | 0.1 | |
16/12/2010 |
12.09
|
119,680 | 12.67 | 12.67 | 12.09 | 1,000 | 0 | 0.0 | |
15/12/2010 |
12.67
|
95,170 | 12.87 | 13.26 | 12.41 | 0 | 0 | 0 | |
14/12/2010 |
12.87
|
225,370 | 13.45 | 14.04 | 12.87 | 0 | 0 | 0 | |
13/12/2010 |
13.45
|
211,400 | 12.87 | 13.45 | 13.06 | 0 | 0 | 0 | |
10/12/2010 |
12.87
|
68,810 | 12.28 | 12.87 | 12.28 | 0 | 0 | 0 | |
09/12/2010 |
12.28
|
118,240 | 12.35 | 12.87 | 11.76 | 0 | 0 | 0 | |
08/12/2010 |
12.35
|
145,400 | 13.00 | 13.00 | 12.35 | 0 | 0 | 0 | |
07/12/2010 |
13.00
|
76,900 | 13.65 | 14.04 | 13.00 | 0 | 0 | 0 | |
06/12/2010 |
13.65
|
205,370 | 13.00 | 13.65 | 13.26 | 8,200 | 800 | 0.2 | |
03/12/2010 |
13.00
|
399,570 | 12.41 | 13.00 | 12.93 | 0 | 0 | 0 | |
02/12/2010 |
12.41
|
136,010 | 11.83 | 12.41 | 11.44 | 0 | 0 | 0 | |
01/12/2010 |
11.83
|
94,000 | 11.89 | 12.28 | 11.70 | 0 | 0 | 0 | |
30/11/2010 |
11.89
|
140,850 | 11.37 | 11.89 | 11.70 | 1,800 | 100 | 0.0 | |
29/11/2010 |
11.37
|
26,820 | 11.24 | 11.44 | 11.18 | 0 | 0 | 0 | |
26/11/2010 |
11.24
|
99,130 | 11.24 | 11.37 | 10.98 | 0 | 0 | 0 | |
25/11/2010 |
11.24
|
44,600 | 10.92 | 11.24 | 10.92 | 0 | 0 | 0 | |
24/11/2010 |
10.92
|
39,250 | 10.92 | 11.05 | 10.72 | 0 | 0 | 0 | |
23/11/2010 |
10.92
|
20,220 | 10.79 | 10.92 | 10.33 | 0 | 0 | 0 | |
22/11/2010 |
10.79
|
52,560 | 10.40 | 10.79 | 9.88 | 0 | 0 | 0 | |
19/11/2010 |
10.40
|
31,330 | 10.46 | 10.92 | 10.33 | 0 | 6,000 | -0.1 | |
18/11/2010 |
10.46
|
88,570 | 10.01 | 10.46 | 10.33 | 0 | 10,000 | -0.2 | |
17/11/2010 |
10.01
|
71,020 | 9.94 | 10.27 | 9.81 | 0 | 23,000 | -0.4 | |
16/11/2010 |
9.94
|
89,520 | 9.94 | 10.01 | 9.49 | 0 | 30,000 | -0.4 | |
15/11/2010 |
9.94
|
49,940 | 10.33 | 10.33 | 9.88 | 0 | 6,730 | -0.1 | |
12/11/2010 |
10.33
|
64,450 | 10.40 | 10.40 | 9.88 | 0 | 31,000 | -0.5 | |
11/11/2010 |
10.40
|
25,850 | 10.85 | 11.11 | 10.40 | 0 | 0 | 0 | |
10/11/2010 |
10.85
|
6,680 | 10.85 | 11.05 | 10.85 | 0 | 0 | 0 | |
09/11/2010 |
10.85
|
24,360 | 11.31 | 11.31 | 10.85 | 0 | 0 | 0 | |
08/11/2010 |
11.31
|
7,240 | 11.57 | 11.96 | 11.18 | 0 | 0 | 0 | |
05/11/2010 |
11.57
|
63,560 | 11.05 | 11.57 | 11.05 | 0 | 0 | 0 | |
04/11/2010 |
11.05
|
5,770 | 10.98 | 11.24 | 10.98 | 0 | 0 | 0 | |
03/11/2010 |
10.98
|
26,120 | 10.98 | 11.05 | 10.79 | 0 | 0 | 0 | |
02/11/2010 |
10.98
|
13,070 | 11.24 | 11.24 | 10.98 | 0 | 0 | 0 | |
01/11/2010 |
11.24
|
7,190 | 11.50 | 11.50 | 11.24 | 0 | 0 | 0 | |
29/10/2010 |
11.50
|
11,760 | 11.44 | 11.63 | 11.44 | 0 | 0 | 0 | |
28/10/2010 |
11.44
|
25,200 | 11.31 | 11.57 | 11.31 | 0 | 0 | 0 | |
27/10/2010 |
11.31
|
37,330 | 11.70 | 11.76 | 11.24 | 0 | 0 | 0 | |
26/10/2010 |
11.70
|
35,590 | 11.24 | 11.76 | 11.37 | 0 | 0 | 0 | |
25/10/2010 |
11.24
|
11,570 | 11.18 | 11.37 | 10.85 | 0 | 0 | 0 | |
22/10/2010 |
11.18
|
188,370 | 10.98 | 11.37 | 10.79 | 0 | 0 | 0 | |
21/10/2010 |
10.98
|
159,060 | 11.50 | 11.70 | 10.98 | 0 | 0 | 0 | |
20/10/2010 |
11.50
|
39,430 | 12.09 | 12.09 | 11.50 | 100 | 0 | 0.0 | |
19/10/2010 |
12.09
|
22,230 | 12.67 | 12.67 | 12.09 | 0 | 0 | 0 | |
18/10/2010 |
12.67
|
11,450 | 13.00 | 13.00 | 12.67 | 0 | 0 | 0 | |
15/10/2010 |
13.00
|
12,120 | 13.19 | 13.19 | 13.00 | 0 | 0 | 0 | |
14/10/2010 |
13.19
|
12,690 | 13.65 | 13.65 | 13.13 | 0 | 0 | 0 | |
13/10/2010: Cổ tức tiền mặt tỉ lệ: 20% Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
13/10/2010 |
13.65
|
10,970 | 13.48 | 14.10 | 13.65 | 150 | 0 | 0.0 | |
12/10/2010 |
13.48
|
70,810 | 13.92 | 14.08 | 13.48 | 500 | 27,700 | -0.7 | |
11/10/2010 |
13.92
|
22,420 | 13.92 | 14.08 | 13.70 | 400 | 0 | 0.0 | |
08/10/2010 |
13.92
|
75,630 | 14.35 | 14.35 | 13.86 | 0 | 100 | -0.0 | |
07/10/2010 |
14.35
|
71,210 | 14.19 | 14.62 | 14.19 | 0 | 0 | 0 | |
06/10/2010 |
14.19
|
77,110 | 13.54 | 14.19 | 13.81 | 100 | 0 | 0.0 | |
05/10/2010 |
13.54
|
127,310 | 13.70 | 14.03 | 13.54 | 0 | 0 | 0 | |
04/10/2010 |
13.70
|
73,310 | 14.35 | 14.35 | 13.65 | 6,000 | 0 | 0.2 | |
01/10/2010 |
14.35
|
198,210 | 13.92 | 14.57 | 14.35 | 0 | 0 | 0 | |
30/09/2010 |
13.92
|
21,870 | 13.27 | 13.92 | 13.92 | 0 | 0 | 0 | |
29/09/2010 |
13.27
|
30,930 | 13.59 | 13.75 | 13.27 | 0 | 0 | 0 | |
28/09/2010 |
13.59
|
15,580 | 13.27 | 13.86 | 13.32 | 1,010 | 0 | 0.0 | |
27/09/2010 |
13.27
|
13,000 | 13.65 | 13.81 | 13.27 | 0 | 0 | 0 | |
24/09/2010 |
13.65
|
10,270 | 13.54 | 13.65 | 13.43 | 0 | 0 | 0 | |
23/09/2010 |
13.54
|
22,030 | 13.86 | 13.97 | 13.54 | 6,000 | 0 | 0.2 | |
22/09/2010 |
13.86
|
14,000 | 13.81 | 14.03 | 13.81 | 4,000 | 0 | 0.1 | |
21/09/2010 |
13.81
|
18,000 | 14.08 | 14.62 | 13.81 | 0 | 0 | 0 | |
20/09/2010 |
14.08
|
31,840 | 14.08 | 14.35 | 14.08 | 0 | 0 | 0 | |
17/09/2010 |
14.08
|
53,620 | 13.43 | 14.08 | 13.54 | 2,000 | 0 | 0.1 | |
16/09/2010 |
13.43
|
4,690 | 13.27 | 13.43 | 13.27 | 0 | 0 | 0 | |
15/09/2010 |
13.27
|
11,530 | 13.75 | 13.75 | 13.27 | 0 | 0 | 0 | |
14/09/2010 |
13.75
|
14,620 | 13.27 | 13.81 | 13.32 | 100 | 0 | 0.0 | |
13/09/2010 |
13.27
|
45,390 | 13.59 | 13.75 | 13.27 | 0 | 0 | 0 | |
10/09/2010 |
13.59
|
47,520 | 14.30 | 14.62 | 13.59 | 1,000 | 0 | 0.0 |