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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2013 |
9.80
|
148,890 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
28/06/2013 |
10
|
205,340 | 10 | 10.20 | 9.90 | 0 | 0 | 0 | |
27/06/2013 |
10
|
172,520 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 | |
26/06/2013 |
10.10
|
370,380 | 9.80 | 10.20 | 9.80 | 57,290 | 0 | 0.6 | |
25/06/2013 |
9.80
|
607,950 | 10.30 | 10.40 | 9.80 | 10,000 | 0 | 0.1 | |
24/06/2013 |
10.30
|
333,870 | 10.40 | 10.60 | 10.20 | 20,000 | 0 | 0.2 | |
21/06/2013 |
10.40
|
501,680 | 10.50 | 10.50 | 10.30 | 0 | 390,000 | -4.0 | |
20/06/2013 |
10.50
|
346,810 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
19/06/2013 |
10.80
|
447,690 | 10.60 | 11 | 10.60 | 87,230 | 0 | 0.9 | |
18/06/2013 |
10.60
|
312,020 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 | |
17/06/2013 |
10.50
|
504,700 | 11 | 11.10 | 10.50 | 0 | 0 | 0 | |
14/06/2013 |
11
|
434,090 | 11.10 | 11.30 | 11 | 0 | 0 | 0 | |
13/06/2013 |
11.10
|
457,120 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 | |
12/06/2013 |
11.20
|
536,600 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 | |
11/06/2013 |
11.20
|
866,400 | 11.10 | 11.40 | 11.10 | 0 | 200,000 | -2.2 | |
10/06/2013 |
11.10
|
688,400 | 11.60 | 11.70 | 11.10 | 0 | 4,780 | -0.1 | |
07/06/2013 |
11.60
|
1,757,240 | 11.10 | 11.80 | 11.40 | 0 | 20,000 | -0.2 | |
06/06/2013 |
11.10
|
1,301,890 | 10.40 | 11.10 | 10.60 | 0 | 590,000 | -6.5 | |
05/06/2013 |
10.40
|
464,800 | 10.60 | 10.70 | 10.20 | 2,500 | 0 | 0.0 | |
04/06/2013 |
10.60
|
414,720 | 11 | 11.10 | 10.60 | 0 | 90,630 | -1.0 | |
03/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
03/06/2013 |
11
|
801,210 | 10.87 | 11.30 | 11 | 0 | 70,000 | -0.8 | |
31/05/2013 |
10.87
|
775,170 | 10.78 | 10.96 | 10.78 | 40,000 | 0 | 0.5 | |
30/05/2013 |
10.78
|
405,260 | 10.78 | 10.87 | 10.61 | 0 | 0 | 0 | |
29/05/2013 |
10.78
|
637,660 | 10.96 | 11.04 | 10.70 | 0 | 0 | 0 | |
28/05/2013 |
10.96
|
683,770 | 10.78 | 11.04 | 10.78 | 0 | 100 | -0.0 | |
27/05/2013 |
10.78
|
906,220 | 10.70 | 10.96 | 10.78 | 0 | 0 | 0 | |
24/05/2013 |
10.70
|
315,610 | 10.78 | 10.96 | 10.70 | 0 | 0 | 0 | |
23/05/2013 |
10.78
|
773,980 | 11.04 | 11.22 | 10.78 | 0 | 5,000 | -0.1 | |
22/05/2013 |
11.04
|
1,121,620 | 10.61 | 11.22 | 10.43 | 0 | 0 | 0 | |
21/05/2013 |
10.61
|
628,150 | 10.43 | 10.78 | 10.43 | 0 | 0 | 0 | |
20/05/2013 |
10.43
|
319,390 | 10.35 | 10.52 | 10.35 | 0 | 0 | 0 | |
17/05/2013 |
10.35
|
490,110 | 10.26 | 10.52 | 10.26 | 7,000 | 0 | 0.1 | |
16/05/2013 |
10.26
|
540,900 | 10 | 10.43 | 10.09 | 0 | 0 | 0 | |
15/05/2013 |
10
|
327,830 | 10.26 | 10.26 | 10 | 0 | 0 | 0 | |
14/05/2013 |
10.26
|
369,690 | 10.43 | 10.43 | 10.17 | 4,000 | 500 | 0.0 | |
13/05/2013 |
10.43
|
110,380 | 10.52 | 10.61 | 10.43 | 0 | 2,140 | -0.0 | |
10/05/2013 |
10.52
|
292,010 | 10.78 | 10.78 | 10.43 | 0 | 0 | 0 | |
09/05/2013 |
10.78
|
759,650 | 10.52 | 10.78 | 10.35 | 0 | 0 | 0 | |
08/05/2013 |
10.52
|
102,890 | 10.61 | 10.70 | 10.52 | 5,000 | 0 | 0.1 | |
07/05/2013 |
10.61
|
230,230 | 10.78 | 10.78 | 10.52 | 500 | 0 | 0.0 | |
06/05/2013 |
10.78
|
512,120 | 10.43 | 10.87 | 10.61 | 0 | 0 | 0 | |
03/05/2013 |
10.43
|
188,820 | 10.43 | 10.52 | 10.35 | 0 | 100 | -0.0 | |
02/05/2013 |
10.43
|
319,520 | 10.52 | 10.70 | 10.43 | 0 | 0 | 0 | |
26/04/2013 |
10.52
|
372,210 | 10.96 | 10.96 | 10.43 | 0 | 0 | 0 | |
25/04/2013 |
10.96
|
586,040 | 10.61 | 10.96 | 10.61 | 0 | 0 | 0 | |
24/04/2013 |
10.61
|
538,270 | 10.61 | 10.78 | 10.52 | 150,000 | 0 | 1.8 | |
23/04/2013 |
10.61
|
287,220 | 10.43 | 10.78 | 10.43 | 1,540 | 0 | 0.0 | |
22/04/2013 |
10.43
|
312,710 | 10.70 | 10.78 | 10.43 | 30,000 | 0 | 0.4 | |
18/04/2013 |
10.70
|
499,900 | 10.96 | 10.96 | 10.52 | 85,000 | 0 | 1.0 | |
17/04/2013 |
10.96
|
359,910 | 11.04 | 11.22 | 10.87 | 10,000 | 28,000 | -0.2 | |
16/04/2013 |
11.04
|
478,070 | 10.96 | 11.13 | 10.61 | 20,000 | 0 | 0.3 | |
15/04/2013 |
10.96
|
807,330 | 11.57 | 11.57 | 10.87 | 48,000 | 0 | 0.6 | |
12/04/2013 |
11.57
|
505,050 | 11.91 | 12 | 11.39 | 4,000 | 0 | 0.1 | |
11/04/2013 |
11.91
|
488,300 | 11.74 | 12.17 | 11.83 | 0 | 0 | 0 | |
10/04/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/04/2013 |
11.74
|
884,160 | 12.17 | 12.61 | 11.74 | 0 | 0 | 0 | |
09/04/2013 |
12.17
|
1,252,990 | 11.85 | 12.42 | 11.85 | 336,000 | 40,000 | 4.4 | |
08/04/2013 |
11.85
|
1,012,230 | 11.77 | 12.09 | 11.69 | 230,540 | 0 | 3.4 | |
05/04/2013 |
11.77
|
515,740 | 11.77 | 11.93 | 11.61 | 15,300 | 0 | 0.2 | |
04/04/2013 |
11.77
|
486,190 | 12.01 | 12.09 | 11.69 | 0 | 0 | 0 | |
03/04/2013 |
12.01
|
2,090,950 | 11.69 | 12.01 | 11.69 | 120,000 | 0 | 1.8 | |
02/04/2013 |
11.69
|
889,700 | 11.85 | 12.09 | 11.69 | 0 | 5,000 | -0.1 | |
01/04/2013 |
11.85
|
432,540 | 11.52 | 11.85 | 11.28 | 0 | 0 | 0 | |
29/03/2013 |
11.52
|
594,200 | 11.28 | 11.52 | 10.96 | 10,000 | 0 | 0.1 | |
28/03/2013 |
11.28
|
283,250 | 11.52 | 11.52 | 11.28 | 5,000 | 0 | 0.1 | |
27/03/2013 |
11.52
|
330,140 | 11.52 | 11.69 | 11.36 | 0 | 4,000 | -0.1 | |
26/03/2013 |
11.52
|
1,790,240 | 11.20 | 11.93 | 11.36 | 0 | 5,000 | -0.1 | |
25/03/2013 |
11.20
|
909,170 | 11.20 | 11.36 | 11.12 | 50 | 0 | 0.0 | |
22/03/2013 |
11.20
|
911,060 | 11.04 | 11.52 | 10.96 | 0 | 0 | 0 | |
21/03/2013 |
11.04
|
703,490 | 10.96 | 11.28 | 10.96 | 0 | 0 | 0 | |
20/03/2013 |
10.96
|
1,008,980 | 11.04 | 11.28 | 10.88 | 0 | 0 | 0 | |
19/03/2013 |
11.04
|
220,880 | 11.12 | 11.12 | 10.96 | 50 | 0 | 0.0 | |
18/03/2013 |
11.12
|
250,020 | 11.28 | 11.36 | 11.12 | 0 | 0 | 0 | |
15/03/2013 |
11.28
|
315,990 | 11.12 | 11.44 | 11.20 | 0 | 0 | 0 | |
14/03/2013 |
11.12
|
340,850 | 11.28 | 11.28 | 11.04 | 0 | 0 | 0 | |
13/03/2013 |
11.28
|
819,240 | 11.52 | 11.52 | 11.20 | 0 | 0 | 0 | |
12/03/2013 |
11.52
|
413,280 | 11.61 | 11.69 | 11.28 | 0 | 0 | 0 | |
11/03/2013 |
11.61
|
453,380 | 11.52 | 11.85 | 11.28 | 0 | 0 | 0 | |
08/03/2013 |
11.52
|
390,110 | 11.20 | 11.61 | 11.36 | 5,000 | 7,500 | -0.0 | |
07/03/2013 |
11.20
|
359,050 | 11.28 | 11.52 | 11.12 | 0 | 0 | 0 | |
06/03/2013 |
11.28
|
328,720 | 11.20 | 11.52 | 11.04 | 0 | 0 | 0 | |
05/03/2013 |
11.20
|
481,620 | 11.44 | 11.44 | 11.04 | 20,000 | 0 | 0.3 | |
04/03/2013 |
11.44
|
429,940 | 11.93 | 11.93 | 11.28 | 50,170 | 20 | 0.7 | |
01/03/2013 |
11.93
|
701,230 | 11.69 | 12.17 | 11.69 | 93,860 | 0 | 1.4 | |
28/02/2013 |
11.69
|
256,560 | 11.61 | 11.93 | 11.69 | 0 | 0 | 0 | |
27/02/2013 |
11.61
|
629,850 | 11.52 | 11.69 | 11.12 | 89,120 | 0 | 1.2 | |
26/02/2013 |
11.52
|
932,160 | 12.17 | 12.17 | 11.44 | 196,970 | 10,990 | 2.8 | |
25/02/2013 |
12.17
|
447,990 | 11.85 | 12.17 | 11.85 | 69,880 | 0 | 1.0 | |
22/02/2013 |
11.85
|
1,172,270 | 12.17 | 12.58 | 11.44 | 0 | 0 | 0 | |
21/02/2013 |
12.17
|
1,389,530 | 13.07 | 13.07 | 12.17 | 20,000 | 0 | 0.3 | |
20/02/2013 |
13.07
|
791,920 | 12.99 | 13.31 | 12.90 | 49,690 | 0 | 0.8 | |
19/02/2013 |
12.99
|
1,196,020 | 13.31 | 13.47 | 12.99 | 3,000 | 0 | 0.0 | |
18/02/2013 |
13.31
|
1,916,690 | 12.58 | 13.39 | 12.74 | 90,650 | 0 | 1.4 | |
08/02/2013 |
12.58
|
554,130 | 12.17 | 12.90 | 12.17 | 0 | 0 | 0 | |
07/02/2013 |
12.17
|
398,130 | 12.09 | 12.34 | 12.09 | 10,000 | 2,000 | 0.1 | |
06/02/2013 |
12.09
|
1,680,080 | 12.01 | 12.17 | 11.77 | 0 | 0 | 0 | |
05/02/2013 |
12.01
|
333,420 | 12.09 | 12.17 | 12.01 | 40,000 | 0 | 0.6 | |
04/02/2013 |
12.09
|
364,320 | 12.17 | 12.34 | 12.01 | 10,000 | 0 | 0.2 | |
01/02/2013 |
12.17
|
471,070 | 12.42 | 12.42 | 12.09 | 20,000 | 0 | 0.3 | |
31/01/2013 |
12.42
|
453,820 | 12.74 | 12.99 | 12.42 | 0 | 0 | 0 | |
30/01/2013 |
12.74
|
1,070,630 | 11.93 | 12.74 | 12.01 | 0 | 0 | 0 |