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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-21) |
-0.55 | -5.31% | 69,800 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-09-30) |
0.40 | 4.31% | 1,150,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-05) |
-1.17 | -10.68% | 1,881,000 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-16) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
22/01/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
21/01/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
18/01/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
17/01/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
16/01/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
15/01/2013 |
7.93
|
200 | 7.41 | 7.93 | 7.23 | 0 | 0 | 0 | |
14/01/2013 |
7.41
|
990 | 7.12 | 7.41 | 7.38 | 0 | 0 | 0 | |
11/01/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/01/2013 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
10/01/2013 |
7.12
|
4,110 | 7.05 | 7.12 | 6.94 | 0 | 0 | 0 | |
09/01/2013 |
7.05
|
1,280 | 6.87 | 7.05 | 6.87 | 0 | 0 | 0 | |
08/01/2013 |
6.87
|
1,080 | 6.83 | 6.87 | 6.76 | 0 | 0 | 0 | |
07/01/2013 |
6.83
|
1,390 | 6.76 | 6.83 | 6.62 | 0 | 0 | 0 | |
04/01/2013 |
6.76
|
1,940 | 6.83 | 6.83 | 6.58 | 1,640 | 0 | 0.0 | |
03/01/2013 |
6.83
|
300 | 6.87 | 6.87 | 6.83 | 0 | 0 | 0 | |
02/01/2013 |
6.87
|
440 | 6.58 | 6.87 | 6.62 | 0 | 0 | 0 | |
28/12/2012 |
6.58
|
7,470 | 6.80 | 6.80 | 6.51 | 0 | 0 | 0 | |
27/12/2012 |
6.80
|
2,150 | 6.76 | 6.80 | 6.55 | 0 | 0 | 0 | |
26/12/2012 |
6.76
|
660 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 | |
25/12/2012 |
6.76
|
1,200 | 6.44 | 6.76 | 6.44 | 0 | 0 | 0 | |
24/12/2012 |
6.44
|
800 | 6.40 | 6.44 | 6.40 | 0 | 0 | 0 | |
21/12/2012 |
6.40
|
500 | 6.44 | 6.44 | 6.40 | 0 | 0 | 0 | |
20/12/2012 |
6.44
|
2,100 | 6.40 | 6.44 | 6.40 | 0 | 0 | 0 | |
19/12/2012 |
6.40
|
2,000 | 6.37 | 6.40 | 6.40 | 0 | 0 | 0 | |
18/12/2012 |
6.37
|
3,640 | 6.26 | 6.37 | 6.23 | 0 | 0 | 0 | |
17/12/2012 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
14/12/2012 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/12/2012 |
6.26
|
1,200 | 6.23 | 6.26 | 6.23 | 0 | 0 | 0 | |
12/12/2012 |
6.23
|
2,500 | 6.33 | 6.37 | 6.23 | 0 | 0 | 0 | |
11/12/2012 |
6.33
|
5,650 | 6.23 | 6.33 | 6.19 | 0 | 0 | 0 | |
10/12/2012 |
6.23
|
6,100 | 6.23 | 6.30 | 6.23 | 0 | 0 | 0 | |
07/12/2012 |
6.23
|
8,760 | 6.23 | 6.23 | 6.12 | 0 | 0 | 0 | |
06/12/2012 |
6.23
|
100 | 6.12 | 6.23 | 6.23 | 0 | 0 | 0 | |
05/12/2012 |
6.12
|
1,430 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 | |
04/12/2012 |
6.12
|
1,500 | 6.01 | 6.12 | 6.12 | 0 | 0 | 0 | |
03/12/2012 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
30/11/2012 |
6.01
|
450 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 | |
29/11/2012 |
6.08
|
3,150 | 6.01 | 6.08 | 6.01 | 0 | 0 | 0 | |
28/11/2012 |
6.01
|
560 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 | |
27/11/2012 |
6.05
|
250 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
26/11/2012 |
6.05
|
2,150 | 6.05 | 6.05 | 5.87 | 0 | 0 | 0 | |
23/11/2012 |
6.05
|
1,460 | 5.98 | 6.05 | 5.87 | 0 | 0 | 0 | |
22/11/2012 |
5.98
|
2,020 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 | |
21/11/2012 |
6.05
|
4,870 | 5.94 | 6.05 | 5.94 | 2,860 | 0 | 0.0 | |
20/11/2012 |
5.94
|
4,950 | 5.87 | 6.12 | 5.87 | 3,010 | 0 | 0.1 | |
19/11/2012 |
5.87
|
10,740 | 5.69 | 5.98 | 5.80 | 8,530 | 0 | 0.1 | |
16/11/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
16/11/2012 |
5.69
|
6,360 | 5.44 | 5.69 | 5.62 | 3,500 | 0 | 0.1 | |
15/11/2012 |
5.44
|
4,880 | 5.27 | 5.44 | 5.27 | 0 | 0 | 0 | |
14/11/2012 |
5.27
|
13,920 | 5.07 | 5.27 | 5.07 | 0 | 0 | 0 | |
13/11/2012 |
5.07
|
5,260 | 5.04 | 5.27 | 5.07 | 0 | 0 | 0 | |
12/11/2012 |
5.04
|
8,510 | 5.27 | 5.37 | 5.04 | 0 | 0 | 0 | |
09/11/2012 |
5.27
|
3,320 | 5.07 | 5.27 | 4.94 | 0 | 0 | 0 | |
08/11/2012 |
5.07
|
2,210 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 | |
07/11/2012 |
5.11
|
10 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/11/2012 |
5.11
|
4,860 | 4.97 | 5.17 | 4.91 | 0 | 0 | 0 | |
05/11/2012 |
4.97
|
990 | 4.81 | 5.04 | 4.81 | 0 | 0 | 0 | |
02/11/2012 |
4.81
|
2,830 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 | |
01/11/2012 |
4.94
|
400 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
31/10/2012 |
4.94
|
1,040 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 | |
30/10/2012 |
5.14
|
510 | 5.14 | 5.27 | 5.14 | 0 | 0 | 0 | |
29/10/2012 |
5.14
|
710 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 | |
26/10/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
25/10/2012 |
5.21
|
10 | 5.11 | 5.21 | 5.21 | 0 | 0 | 0 | |
24/10/2012 |
5.11
|
460 | 4.88 | 5.11 | 5.11 | 0 | 0 | 0 | |
23/10/2012 |
4.88
|
260 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 | |
22/10/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
19/10/2012 |
5.11
|
2,940 | 5.37 | 5.40 | 5.11 | 0 | 0 | 0 | |
18/10/2012 |
5.37
|
800 | 5.27 | 5.37 | 5.37 | 0 | 0 | 0 | |
17/10/2012 |
5.27
|
300 | 5.44 | 5.44 | 5.27 | 0 | 0 | 0 | |
16/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
15/10/2012 |
5.44
|
5,000 | 5.57 | 5.57 | 5.44 | 0 | 0 | 0 | |
12/10/2012 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
11/10/2012 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
10/10/2012 |
5.57
|
1,010 | 5.70 | 5.70 | 5.47 | 0 | 0 | 0 | |
09/10/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
08/10/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
05/10/2012 |
5.70
|
2,080 | 5.44 | 5.70 | 5.44 | 0 | 0 | 0 | |
04/10/2012 |
5.44
|
410 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 | |
03/10/2012 |
5.60
|
3,240 | 5.70 | 5.70 | 5.53 | 0 | 0 | 0 | |
02/10/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
01/10/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
28/09/2012 |
5.70
|
1,360 | 5.44 | 5.70 | 5.44 | 0 | 0 | 0 | |
27/09/2012 |
5.44
|
2,040 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 | |
26/09/2012 |
5.60
|
2,420 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 | |
25/09/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
24/09/2012 |
5.60
|
210 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
21/09/2012 |
5.60
|
200 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 | |
20/09/2012 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
19/09/2012 |
5.67
|
920 | 5.70 | 5.70 | 5.53 | 0 | 0 | 0 | |
18/09/2012 |
5.70
|
1,010 | 5.60 | 5.70 | 5.53 | 0 | 0 | 0 | |
17/09/2012 |
5.60
|
2,180 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 | |
14/09/2012 |
5.60
|
930 | 5.83 | 5.83 | 5.60 | 0 | 0 | 0 | |
13/09/2012 |
5.83
|
10 | 5.77 | 5.83 | 5.83 | 0 | 0 | 0 | |
12/09/2012 |
5.77
|
4,340 | 5.63 | 5.77 | 5.53 | 0 | 0 | 0 | |
11/09/2012 |
5.63
|
3,870 | 5.44 | 5.63 | 5.44 | 0 | 0 | 0 | |
10/09/2012 |
5.44
|
1,510 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 | |
07/09/2012 |
5.60
|
2,400 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 | |
06/09/2012 |
5.60
|
610 | 5.57 | 5.60 | 5.44 | 0 | 0 | 0 | |
05/09/2012 |
5.57
|
310 | 5.30 | 5.57 | 5.34 | 0 | 0 | 0 | |
04/09/2012 |
5.30
|
4,230 | 5.27 | 5.30 | 5.11 | 0 | 0 | 0 |