Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 7.14% | 83,900 | 0 | 0 |
1.30
1.50
1.50
|
2 tháng
(2024-09-23) |
0.10 | 7.14% | 221,700 | 0 | 0 |
1.30
1.50
1.50
|
3 tháng
(2024-08-23) |
0.10 | 7.14% | 608,600 | 0 | 0 |
1.30
1.50
1.50
|
6 tháng
(2024-05-27) |
0.10 | 7.14% | 1,708,306 | -2,500 | -0.0 |
1.30
1.60
1.50
|
12 tháng
(2023-12-01) |
-0.30 | -16.67% | 6,546,420 | -3,000 | -0.0 |
1.30
2.20
1.50
|
24 tháng
(2022-12-02) |
-2.80 | -65.12% | 23,748,490 | -2,500 | 0.0 |
1.20
4.50
1.50
|
36 tháng
(2021-12-07) |
-1.70 | -53.13% | 63,339,531 | -14,700 | -0.0 |
1.20
5.90
1.50
|
60 tháng
(2019-12-18) |
0.90 | 150% | 219,490,521 | -31,400 | -0.1 |
0.40
5.90
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/12/2010: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
20/12/2010 |
14.80
|
74,600 | 12 | 15.80 | 14.60 | 0 | 0 | 0 | |
17/12/2010 |
12.00
|
64,400 | 11.10 | 12.00 | 10.95 | 0 | 0 | 0 | |
16/12/2010 |
11.10
|
80,200 | 12.00 | 12.08 | 10.95 | 0 | 0 | 0 | |
15/12/2010 |
12.00
|
74,000 | 12.30 | 12.38 | 11.55 | 0 | 0 | 0 | |
14/12/2010 |
12.30
|
86,300 | 13.13 | 13.13 | 12.30 | 0 | 2,000 | -0.0 | |
13/12/2010 |
13.13
|
83,900 | 13.05 | 13.65 | 12.83 | 0 | 4,400 | -0.1 | |
10/12/2010 |
13.05
|
229,400 | 12.60 | 13.05 | 12.23 | 0 | 0 | 0 | |
09/12/2010 |
12.60
|
40,300 | 12.15 | 13.05 | 11.85 | 4,400 | 0 | 0.1 | |
08/12/2010 |
12.15
|
40,000 | 13.05 | 13.13 | 12.15 | 0 | 0 | 0 | |
07/12/2010 |
13.05
|
305,800 | 12.30 | 13.13 | 12.68 | 10,000 | 0 | 0.2 | |
06/12/2010 |
12.30
|
269,600 | 11.55 | 12.30 | 12.30 | 0 | 0 | 0 | |
03/12/2010: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
03/12/2010 |
11.55
|
16,100 | 17.40 | 17.40 | 11.55 | 0 | 0 | 0 | |
02/12/2010 |
17.40
|
97,500 | 17.40 | 18.32 | 16.62 | 0 | 0 | 0 | |
01/12/2010 |
17.40
|
61,200 | 17.33 | 18.18 | 17.33 | 0 | 0 | 0 | |
30/11/2010 |
17.33
|
92,000 | 16.98 | 17.47 | 16.83 | 0 | 0 | 0 | |
29/11/2010 |
16.98
|
79,200 | 15.91 | 17.05 | 16.06 | 2,000 | 0 | 0.0 | |
26/11/2010 |
15.91
|
6,700 | 16.13 | 16.98 | 15.56 | 0 | 0 | 0 | |
25/11/2010 |
16.13
|
28,800 | 15.35 | 16.62 | 15.91 | 0 | 0 | 0 | |
24/11/2010 |
15.35
|
16,400 | 15.99 | 16.98 | 15.28 | 0 | 0 | 0 | |
23/11/2010 |
15.99
|
3,000 | 16.13 | 16.20 | 15.99 | 0 | 0 | 0 | |
22/11/2010 |
16.13
|
12,700 | 15.99 | 16.13 | 15.07 | 0 | 0 | 0 | |
19/11/2010 |
15.99
|
7,600 | 16.83 | 17.33 | 15.63 | 0 | 0 | 0 | |
18/11/2010 |
16.83
|
11,400 | 16.27 | 16.98 | 16.34 | 0 | 0 | 0 | |
17/11/2010 |
16.27
|
14,300 | 16.90 | 17.26 | 16.27 | 0 | 0 | 0 | |
16/11/2010 |
16.90
|
7,400 | 16.90 | 17.68 | 16.62 | 0 | 0 | 0 | |
15/11/2010 |
16.90
|
13,900 | 16.98 | 18.11 | 15.99 | 0 | 0 | 0 | |
12/11/2010 |
16.98
|
4,000 | 17.19 | 17.26 | 16.76 | 0 | 0 | 0 | |
11/11/2010 |
17.19
|
8,600 | 18.04 | 18.60 | 17.19 | 0 | 0 | 0 | |
10/11/2010 |
18.04
|
4,800 | 17.12 | 18.39 | 17.68 | 0 | 0 | 0 | |
09/11/2010 |
17.12
|
4,100 | 18.39 | 18.39 | 17.12 | 0 | 0 | 0 | |
08/11/2010 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
05/11/2010 |
18.39
|
12,400 | 17.12 | 18.89 | 18.04 | 0 | 0 | 0 | |
04/11/2010 |
17.12
|
12,700 | 18.39 | 18.46 | 17.12 | 0 | 0 | 0 | |
03/11/2010 |
18.39
|
3,000 | 18.67 | 18.67 | 18.25 | 0 | 0 | 0 | |
02/11/2010 |
18.67
|
9,700 | 19.10 | 19.10 | 18.04 | 0 | 0 | 0 | |
01/11/2010 |
19.10
|
9,500 | 18.32 | 19.10 | 17.33 | 0 | 0 | 0 | |
29/10/2010 |
18.32
|
13,600 | 18.04 | 19.03 | 17.90 | 0 | 0 | 0 | |
28/10/2010 |
18.04
|
30,200 | 16.90 | 18.04 | 17.33 | 0 | 0 | 0 | |
27/10/2010 |
16.90
|
24,800 | 15.84 | 16.90 | 15.91 | 0 | 0 | 0 | |
26/10/2010 |
15.84
|
10,200 | 15.42 | 15.84 | 15.84 | 0 | 0 | 0 | |
25/10/2010 |
15.42
|
20,300 | 14.50 | 15.42 | 14.85 | 0 | 0 | 0 | |
22/10/2010 |
14.50
|
21,600 | 15.28 | 15.28 | 14.29 | 0 | 0 | 0 | |
21/10/2010 |
15.28
|
14,700 | 16.13 | 17.26 | 15.07 | 0 | 0 | 0 | |
20/10/2010 |
16.13
|
12,000 | 17.12 | 17.12 | 16.13 | 0 | 0 | 0 | |
19/10/2010 |
17.12
|
26,300 | 17.68 | 17.68 | 16.98 | 0 | 0 | 0 | |
18/10/2010 |
17.68
|
27,500 | 19.03 | 19.10 | 17.68 | 0 | 0 | 0 | |
15/10/2010 |
19.03
|
1,600 | 18.74 | 19.38 | 18.46 | 0 | 0 | 0 | |
14/10/2010 |
18.74
|
3,300 | 18.67 | 18.81 | 18.74 | 0 | 0 | 0 | |
13/10/2010 |
18.67
|
7,600 | 18.39 | 19.66 | 18.53 | 0 | 0 | 0 | |
12/10/2010 |
18.39
|
5,000 | 18.53 | 19.88 | 18.39 | 0 | 0 | 0 | |
11/10/2010 |
18.53
|
2,200 | 19.66 | 19.66 | 18.53 | 0 | 0 | 0 | |
08/10/2010 |
19.66
|
8,700 | 20.09 | 20.23 | 19.52 | 0 | 0 | 0 | |
07/10/2010 |
20.09
|
33,100 | 21.64 | 21.64 | 20.09 | 0 | 0 | 0 | |
06/10/2010 |
21.64
|
21,600 | 21.15 | 21.64 | 21.22 | 0 | 0 | 0 | |
05/10/2010 |
21.15
|
49,800 | 21.08 | 21.15 | 19.73 | 0 | 0 | 0 | |
04/10/2010 |
21.08
|
32,200 | 21.93 | 21.93 | 21.08 | 0 | 0 | 0 | |
01/10/2010 |
21.93
|
2,700 | 22.63 | 23.34 | 21.93 | 0 | 0 | 0 | |
30/09/2010 |
22.63
|
15,500 | 22.63 | 23.34 | 22.42 | 0 | 0 | 0 | |
29/09/2010 |
22.63
|
48,100 | 22.99 | 24.05 | 22.63 | 0 | 0 | 0 | |
28/09/2010 |
22.99
|
42,000 | 22.85 | 23.70 | 22.78 | 0 | 0 | 0 | |
27/09/2010 |
22.85
|
38,300 | 23.55 | 24.33 | 22.63 | 0 | 0 | 0 | |
24/09/2010 |
23.55
|
27,100 | 24.69 | 25.82 | 23.48 | 0 | 0 | 0 | |
23/09/2010 |
24.69
|
93,500 | 25.39 | 26.88 | 23.62 | 0 | 0 | 0 | |
22/09/2010 |
25.39
|
82,300 | 23.84 | 25.39 | 25.32 | 0 | 0 | 0 | |
21/09/2010 |
23.84
|
66,900 | 22.28 | 23.84 | 23.70 | 0 | 0 | 0 | |
20/09/2010 |
22.28
|
59,800 | 21.93 | 22.28 | 22.28 | 0 | 0 | 0 | |
17/09/2010 |
21.93
|
113,100 | 20.51 | 21.93 | 19.10 | 0 | 0 | 0 | |
16/09/2010 |
20.51
|
17,500 | 22.00 | 22.00 | 20.51 | 0 | 0 | 0 | |
15/09/2010 |
22.00
|
11,000 | 23.41 | 23.41 | 22.00 | 0 | 0 | 0 | |
14/09/2010 |
23.41
|
47,800 | 25.04 | 25.04 | 23.34 | 0 | 0 | 0 | |
13/09/2010 |
25.04
|
12,200 | 26.88 | 26.88 | 25.04 | 0 | 0 | 0 | |
10/09/2010 |
26.88
|
65,500 | 28.22 | 28.29 | 26.17 | 0 | 0 | 0 | |
09/09/2010 |
28.22
|
201,400 | 28.22 | 28.29 | 21.93 | 0 | 0 | 0 |