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 | -4.17% | 509,500 | 0 | 0 |
2.20
2.40
2.30
|
2 tháng
(2024-07-22) |
-0.30 | -11.54% | 1,370,300 | 0 | 0 |
2.20
2.60
2.30
|
3 tháng
(2024-06-21) |
-0.50 | -17.86% | 2,791,200 | 600 | 0.0 |
2.20
2.80
2.30
|
6 tháng
(2024-03-25) |
-0.80 | -25.81% | 9,789,700 | 600 | 0.0 |
2.20
3.50
2.30
|
12 tháng
(2023-09-25) |
-1.30 | -36.11% | 23,956,600 | 600 | 0.0 |
2.20
3.60
2.30
|
24 tháng
(2022-09-30) |
-1.30 | -36.11% | 78,362,426 | 6,880 | 0.1 |
1.50
4.60
2.30
|
36 tháng
(2021-10-05) |
-1.19 | -34.10% | 182,100,233 | -470,350 | -2.1 |
1.50
9.43
2.30
|
60 tháng
(2019-10-16) |
0.20 | 9.52% | 207,629,563 | -94,700 | -0.6 |
1.50
9.43
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2012 |
4.17
|
33,560 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 | |
06/09/2012 |
4.17
|
59,770 | 4.34 | 4.34 | 4.17 | 0 | 0 | 0 | |
05/09/2012 |
4.34
|
75,310 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 | |
04/09/2012 |
4.52
|
28,590 | 4.69 | 4.69 | 4.52 | 0 | 0 | 0 | |
31/08/2012 |
4.69
|
6,740 | 4.69 | 4.69 | 4.52 | 0 | 0 | 0 | |
30/08/2012 |
4.69
|
69,390 | 4.69 | 4.78 | 4.52 | 0 | 0 | 0 | |
29/08/2012 |
4.69
|
26,450 | 4.52 | 4.69 | 4.52 | 0 | 0 | 0 | |
28/08/2012 |
4.52
|
82,200 | 4.60 | 4.60 | 4.43 | 0 | 0 | 0 | |
27/08/2012 |
4.60
|
21,730 | 4.78 | 4.78 | 4.60 | 0 | 0 | 0 | |
24/08/2012 |
4.78
|
185,810 | 4.78 | 4.86 | 4.60 | 0 | 0 | 0 | |
23/08/2012 |
4.78
|
41,390 | 4.95 | 4.95 | 4.78 | 0 | 0 | 0 | |
22/08/2012 |
4.95
|
75,300 | 5.12 | 5.12 | 4.95 | 0 | 0 | 0 | |
21/08/2012 |
5.12
|
45,520 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 | |
20/08/2012 |
5.38
|
26,470 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 | |
17/08/2012 |
5.38
|
37,090 | 5.30 | 5.38 | 5.12 | 0 | 0 | 0 | |
16/08/2012 |
5.30
|
10,790 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 | |
15/08/2012 |
5.30
|
17,660 | 5.21 | 5.38 | 5.12 | 0 | 0 | 0 | |
14/08/2012 |
5.21
|
13,150 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 | |
13/08/2012 |
5.21
|
12,240 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 | |
10/08/2012 |
5.38
|
50,060 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 | |
09/08/2012 |
5.38
|
34,800 | 5.38 | 5.56 | 5.30 | 0 | 0 | 0 | |
08/08/2012 |
5.38
|
11,250 | 5.30 | 5.38 | 5.21 | 500 | 0 | 0.0 | |
07/08/2012 |
5.30
|
81,140 | 5.30 | 5.47 | 5.30 | 0 | 0 | 0 | |
06/08/2012 |
5.30
|
33,410 | 5.12 | 5.30 | 5.12 | 0 | 0 | 0 | |
03/08/2012 |
5.12
|
19,460 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 | |
02/08/2012 |
5.21
|
33,170 | 5.12 | 5.21 | 5.12 | 2,000 | 0 | 0.0 | |
01/08/2012 |
5.12
|
31,630 | 5.12 | 5.21 | 4.95 | 0 | 0 | 0 | |
31/07/2012 |
5.12
|
34,110 | 5.12 | 5.30 | 5.12 | 1,800 | 0 | 0.0 | |
30/07/2012 |
5.12
|
22,180 | 5.21 | 5.30 | 5.04 | 0 | 0 | 0 | |
27/07/2012 |
5.21
|
17,940 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 | |
26/07/2012 |
5.38
|
62,800 | 5.21 | 5.38 | 5.21 | 0 | 0 | 0 | |
25/07/2012 |
5.21
|
254,240 | 5.47 | 5.47 | 5.21 | 0 | 0 | 0 | |
24/07/2012 |
5.47
|
128,060 | 5.73 | 5.73 | 5.47 | 0 | 0 | 0 | |
23/07/2012 |
5.73
|
92,640 | 5.82 | 5.82 | 5.56 | 0 | 0 | 0 | |
20/07/2012 |
5.82
|
188,870 | 5.56 | 5.82 | 5.82 | 0 | 0 | 0 | |
19/07/2012 |
5.56
|
137,740 | 5.30 | 5.56 | 5.38 | 0 | 0 | 0 | |
18/07/2012 |
5.30
|
134,570 | 5.12 | 5.30 | 5.21 | 0 | 0 | 0 | |
17/07/2012 |
5.12
|
41,250 | 4.95 | 5.12 | 4.95 | 0 | 0 | 0 | |
16/07/2012 |
4.95
|
78,560 | 5.21 | 5.47 | 4.95 | 10 | 0 | 0 | |
13/07/2012 |
5.21
|
34,310 | 5.04 | 5.21 | 5.12 | 0 | 0 | 0 | |
12/07/2012 |
5.04
|
48,870 | 4.95 | 5.12 | 4.95 | 0 | 0 | 0 | |
11/07/2012 |
4.95
|
30,490 | 4.95 | 5.12 | 4.78 | 0 | 0 | 0 | |
10/07/2012 |
4.95
|
25,940 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 | |
09/07/2012 |
4.95
|
47,810 | 5.12 | 5.12 | 4.95 | 0 | 0 | 0 | |
06/07/2012 |
5.12
|
73,540 | 4.95 | 5.12 | 4.95 | 0 | 0 | 0 | |
05/07/2012: Quyền mua cổ phiếu: 12/11 Giá: 10 (Volume + 91.67%, Ratio=0.92) | |||||||||
05/07/2012 |
4.95
|
77,020 | 6.64 | 6.64 | 4.69 | 0 | 0 | 0 | |
04/07/2012 |
4.78
|
70,990 | 4.95 | 4.95 | 4.78 | 20 | 0 | 0.0 | |
03/07/2012 |
4.95
|
79,530 | 5.12 | 5.12 | 4.95 | 0 | 0 | 0 | |
02/07/2012 |
5.12
|
45,110 | 5.38 | 5.56 | 5.12 | 0 | 0 | 0 | |
29/06/2012 |
5.38
|
38,700 | 5.30 | 5.38 | 5.30 | 0 | 1,000 | -0.0 | |
28/06/2012 |
5.30
|
141,140 | 5.47 | 5.47 | 5.21 | 0 | 0 | 0 | |
27/06/2012 |
5.47
|
94,560 | 5.47 | 5.64 | 5.30 | 0 | 0 | 0 | |
26/06/2012 |
5.47
|
206,010 | 5.73 | 5.82 | 5.47 | 0 | 120 | -0.0 | |
25/06/2012 |
5.73
|
100,590 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 | |
22/06/2012 |
5.91
|
65,960 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0 | |
21/06/2012 |
6.08
|
72,470 | 6.08 | 6.17 | 5.91 | 0 | 0 | 0 | |
20/06/2012 |
6.08
|
67,960 | 6.08 | 6.17 | 5.91 | 120 | 0 | 0.0 | |
19/06/2012 |
6.08
|
119,020 | 6.34 | 6.34 | 6.08 | 0 | 0 | 0 | |
18/06/2012 |
6.34
|
49,060 | 6.25 | 6.43 | 6.08 | 0 | 0 | 0 | |
15/06/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
15/06/2012 |
6.25
|
94,470 | 6.08 | 6.34 | 6.17 | 0 | 0 | 0 | |
14/06/2012 |
6.08
|
7,140 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
13/06/2012 |
6.08
|
79,300 | 5.83 | 6.08 | 5.83 | 0 | 0 | 0 | |
12/06/2012 |
5.83
|
85,600 | 6.08 | 6.16 | 5.83 | 0 | 0 | 0 | |
11/06/2012 |
6.08
|
141,020 | 6.08 | 6.33 | 6.00 | 0 | 0 | 0 | |
08/06/2012 |
6.08
|
165,010 | 6.25 | 6.33 | 6.08 | 0 | 0 | 0 | |
07/06/2012 |
6.25
|
159,730 | 6.00 | 6.25 | 6.00 | 0 | 0 | 0 | |
06/06/2012 |
6.00
|
91,300 | 5.75 | 6.00 | 5.83 | 0 | 0 | 0 | |
05/06/2012 |
5.75
|
69,720 | 5.50 | 5.75 | 5.41 | 0 | 0 | 0 | |
04/06/2012 |
5.50
|
227,040 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 | |
01/06/2012 |
5.75
|
104,990 | 5.91 | 6.08 | 5.75 | 0 | 0 | 0 | |
31/05/2012 |
5.91
|
256,340 | 6.16 | 6.16 | 5.91 | 0 | 0 | 0 | |
30/05/2012 |
6.16
|
81,390 | 6.33 | 6.41 | 6.16 | 0 | 0 | 0 | |
29/05/2012 |
6.33
|
45,870 | 6.41 | 6.41 | 6.16 | 0 | 0 | 0 | |
28/05/2012 |
6.41
|
125,440 | 6.33 | 6.58 | 6.25 | 0 | 0 | 0 | |
25/05/2012 |
6.33
|
120,230 | 6.08 | 6.33 | 6.25 | 0 | 0 | 0 | |
24/05/2012 |
6.08
|
227,860 | 6.33 | 6.33 | 6.08 | 0 | 0 | 0 | |
23/05/2012 |
6.33
|
205,010 | 6.66 | 6.66 | 6.33 | 0 | 0 | 0 | |
22/05/2012 |
6.66
|
328,270 | 6.50 | 6.75 | 6.50 | 0 | 0 | 0 | |
21/05/2012 |
6.50
|
112,160 | 6.25 | 6.50 | 6.41 | 0 | 0 | 0 | |
18/05/2012 |
6.25
|
441,180 | 6.00 | 6.25 | 6.00 | 0 | 0 | 0 | |
17/05/2012 |
6.00
|
140,540 | 6.25 | 6.50 | 6.00 | 0 | 0 | 0 | |
16/05/2012 |
6.25
|
311,430 | 6.25 | 6.25 | 6.00 | 0 | 7,000 | -0.1 | |
15/05/2012 |
6.25
|
400,990 | 6.50 | 6.50 | 6.25 | 0 | 66,800 | -0.5 | |
14/05/2012 |
6.50
|
506,630 | 6.83 | 6.83 | 6.50 | 0 | 0 | 0 | |
11/05/2012 |
6.83
|
430,800 | 7.16 | 7.16 | 6.83 | 0 | 0 | 0 | |
10/05/2012 |
7.16
|
706,400 | 7.33 | 7.33 | 6.99 | 0 | 0 | 0 | |
09/05/2012 |
7.33
|
859,680 | 7.66 | 7.66 | 7.33 | 0 | 63,650 | -0.6 | |
08/05/2012 |
7.66
|
580,640 | 7.33 | 7.66 | 7.41 | 50,000 | 0 | 0.5 | |
07/05/2012 |
7.33
|
309,580 | 6.99 | 7.33 | 7.24 | 19,000 | 0 | 0.2 | |
04/05/2012 |
6.99
|
737,250 | 6.75 | 7.08 | 6.41 | 0 | 0 | 0 | |
03/05/2012 |
6.75
|
1,687,080 | 6.50 | 6.75 | 6.41 | 1,000 | 0 | 0.0 | |
02/05/2012 |
6.50
|
36,640 | 6.25 | 6.50 | 6.50 | 0 | 0 | 0 | |
27/04/2012 |
6.25
|
83,170 | 6.00 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/04/2012 |
6.00
|
619,080 | 5.75 | 6.00 | 5.66 | 63,650 | 0 | 0.4 | |
25/04/2012 |
5.75
|
424,900 | 5.75 | 5.83 | 5.66 | 0 | 0 | 0 | |
24/04/2012 |
5.75
|
151,590 | 5.58 | 5.75 | 5.41 | 0 | 0 | 0 | |
23/04/2012 |
5.58
|
159,590 | 5.66 | 5.75 | 5.50 | 0 | 0 | 0 | |
20/04/2012 |
5.66
|
120,020 | 5.41 | 5.66 | 5.33 | 0 | 0 | 0 | |
19/04/2012 |
5.41
|
351,830 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 | |
18/04/2012 |
5.66
|
344,490 | 5.91 | 5.91 | 5.66 | 40 | 0 | 0.0 |