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 | 0% | 1,400 | 0 | 0 |
68
68
68
|
2 tháng
(2024-07-22) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
3 tháng
(2024-06-21) |
2 | 3.03% | 6,100 | 0 | 0 |
61.50
69
68
|
6 tháng
(2024-03-25) |
-3.56 | -4.97% | 11,700 | -2,152 | -0.1 |
61.50
71.56
68
|
12 tháng
(2023-09-25) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
24 tháng
(2022-09-30) |
7.93 | 13.20% | 152,400 | 14,048 | 2.4 |
46.07
71.56
68
|
36 tháng
(2021-10-05) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
60 tháng
(2019-10-16) |
15.74 | 30.12% | 1,098,820 | -601,274 | -32.3 |
44.19
93.66
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/03/2012 |
7.01
|
5,300 | 7.38 | 7.38 | 7.01 | 290 | 0 | 0.0 | |
26/03/2012 |
7.38
|
3,230 | 7.49 | 7.49 | 7.16 | 0 | 0 | 0 | |
23/03/2012 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
22/03/2012 |
7.49
|
1,340 | 7.38 | 7.49 | 7.31 | 0 | 0 | 0 | |
21/03/2012 |
7.38
|
1,200 | 7.24 | 7.38 | 7.12 | 700 | 0 | 0.0 | |
20/03/2012 |
7.24
|
7,360 | 7.01 | 7.24 | 6.83 | 850 | 0 | 0.0 | |
19/03/2012 |
7.01
|
11,780 | 7.12 | 7.12 | 7.01 | 0 | 0 | 0 | |
16/03/2012 |
7.12
|
6,330 | 7.12 | 7.12 | 6.87 | 300 | 0 | 0.0 | |
15/03/2012 |
7.12
|
4,320 | 7.49 | 7.49 | 7.12 | 2,000 | 0 | 0.0 | |
14/03/2012 |
7.49
|
500 | 7.86 | 7.86 | 7.49 | 0 | 0 | 0 | |
13/03/2012 |
7.86
|
900 | 8.27 | 8.27 | 7.86 | 0 | 0 | 0 | |
12/03/2012 |
8.27
|
500 | 7.01 | 8.27 | 8.27 | 0 | 0 | 0 | |
27/02/2012 |
7.01
|
1,200 | 6.94 | 7.01 | 6.83 | 100 | 0 | 0.0 | |
24/02/2012 |
6.94
|
3,600 | 7.09 | 7.09 | 6.94 | 0 | 0 | 0 | |
23/02/2012 |
7.09
|
2,800 | 7.01 | 7.09 | 6.94 | 0 | 0 | 0 | |
22/02/2012 |
7.01
|
3,000 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
21/02/2012 |
6.94
|
7,400 | 7.20 | 7.20 | 6.94 | 0 | 0 | 0 | |
20/02/2012 |
7.20
|
3,000 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 | |
17/02/2012 |
7.01
|
4,800 | 6.83 | 7.01 | 6.90 | 0 | 1,800 | -0.0 | |
16/02/2012 |
6.83
|
4,100 | 6.64 | 6.83 | 6.64 | 0 | 0 | 0 | |
15/02/2012 |
6.64
|
4,000 | 6.64 | 6.64 | 6.57 | 1,100 | 0 | 0.0 | |
14/02/2012 |
6.64
|
7,200 | 6.64 | 6.64 | 6.61 | 3,000 | 0 | 0.1 | |
13/02/2012 |
6.64
|
2,000 | 6.79 | 6.79 | 6.64 | 2,000 | 0 | 0.0 | |
10/02/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/02/2012 |
6.79
|
3,000 | 6.72 | 6.79 | 6.79 | 3,000 | 0 | 0.1 | |
08/02/2012 |
6.72
|
300 | 6.72 | 7.01 | 6.72 | 0 | 0 | 0 | |
07/02/2012 |
6.72
|
100 | 6.64 | 6.72 | 6.72 | 0 | 0 | 0 | |
06/02/2012 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/02/2012 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
02/02/2012 |
6.64
|
3,500 | 6.83 | 6.83 | 6.64 | 0 | 0 | 0 | |
01/02/2012 |
6.83
|
300 | 7.20 | 7.20 | 6.83 | 0 | 0 | 0 | |
31/01/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
30/01/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
20/01/2012 |
7.20
|
1,200 | 6.83 | 7.20 | 7.16 | 0 | 0 | 0 | |
19/01/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/01/2012 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
18/01/2012 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
17/01/2012 |
6.83
|
5,700 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 | |
16/01/2012 |
6.83
|
400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
13/01/2012 |
6.83
|
1,000 | 6.76 | 6.83 | 6.83 | 1,000 | 0 | 0.0 | |
12/01/2012 |
6.76
|
800 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 | |
11/01/2012 |
6.76
|
100 | 6.61 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/01/2012 |
6.61
|
500 | 6.40 | 6.61 | 6.61 | 0 | 0 | 0 | |
09/01/2012 |
6.40
|
600 | 6.47 | 6.47 | 6.11 | 0 | 0 | 0 | |
06/01/2012 |
6.47
|
1,600 | 6.11 | 6.47 | 5.79 | 0 | 0 | 0 | |
05/01/2012 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
04/01/2012 |
6.11
|
1,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
03/01/2012 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
30/12/2011 |
6.11
|
1,000 | 6.04 | 6.11 | 6.11 | 0 | 0 | 0 | |
29/12/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
28/12/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
27/12/2011 |
6.04
|
700 | 6.18 | 6.18 | 6.00 | 0 | 0 | 0 | |
26/12/2011 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
23/12/2011 |
6.18
|
100 | 6.11 | 6.18 | 6.18 | 0 | 0 | 0 | |
22/12/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
21/12/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
20/12/2011 |
6.11
|
200 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 | |
19/12/2011 |
6.29
|
0 | 6.22 | 6.29 | 6.29 | 0 | 0 | 0 | |
16/12/2011 |
6.22
|
600 | 6.18 | 6.61 | 6.22 | 0 | 0 | 0 | |
15/12/2011 |
6.18
|
1,800 | 6.47 | 6.47 | 6.11 | 0 | 0 | 0 | |
14/12/2011 |
6.47
|
900 | 6.58 | 6.58 | 6.36 | 0 | 0 | 0 | |
13/12/2011 |
6.58
|
1,500 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 | |
12/12/2011 |
6.65
|
1,000 | 6.97 | 6.97 | 6.65 | 0 | 0 | 0 | |
09/12/2011 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
08/12/2011 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
07/12/2011 |
6.97
|
300 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/12/2011 |
6.97
|
2,000 | 6.90 | 6.97 | 6.83 | 0 | 0 | 0 | |
05/12/2011 |
6.90
|
6,000 | 6.97 | 6.97 | 6.79 | 0 | 0 | 0 | |
02/12/2011 |
6.97
|
10,000 | 6.54 | 6.97 | 6.47 | 0 | 1,500 | -0.0 | |
01/12/2011 |
6.54
|
1,000 | 6.54 | 6.54 | 6.54 | 0 | 1,000 | -0.0 | |
30/11/2011 |
6.54
|
2,000 | 6.51 | 6.54 | 6.51 | 0 | 0 | 0 | |
29/11/2011 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
28/11/2011 |
6.51
|
0 | 6.58 | 6.51 | 6.51 | 0 | 0 | 0 | |
25/11/2011 |
6.58
|
600 | 6.47 | 6.58 | 6.47 | 0 | 0 | 0 | |
24/11/2011 |
6.47
|
5,000 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 | |
23/11/2011 |
6.65
|
12,000 | 6.76 | 6.76 | 6.58 | 0 | 0 | 0 | |
22/11/2011 |
6.76
|
19,500 | 6.47 | 6.76 | 6.47 | 0 | 0 | 0 | |
21/11/2011 |
6.47
|
19,600 | 6.36 | 6.47 | 5.93 | 0 | 0 | 0 | |
18/11/2011 |
6.36
|
5,000 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 | |
17/11/2011 |
6.47
|
7,500 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 | |
16/11/2011 |
6.51
|
8,800 | 6.11 | 6.51 | 6.22 | 0 | 0 | 0 | |
15/11/2011 |
6.11
|
4,000 | 6.22 | 6.22 | 6.11 | 0 | 0 | 0 | |
14/11/2011 |
6.22
|
1,500 | 6.25 | 6.25 | 6.22 | 0 | 0 | 0 | |
11/11/2011 |
6.25
|
1,900 | 6.29 | 6.29 | 6.18 | 0 | 0 | 0 | |
10/11/2011 |
6.29
|
3,600 | 6.18 | 6.29 | 6.18 | 0 | 0 | 0 | |
09/11/2011 |
6.18
|
100 | 5.89 | 6.18 | 6.18 | 0 | 0 | 0 | |
08/11/2011 |
5.89
|
4,700 | 5.79 | 6.07 | 5.72 | 0 | 0 | 0 | |
07/11/2011 |
5.79
|
700 | 5.89 | 5.89 | 5.57 | 0 | 0 | 0 | |
04/11/2011 |
5.89
|
6,900 | 5.86 | 6.00 | 5.68 | 0 | 1,200 | -0.0 | |
03/11/2011 |
5.86
|
2,800 | 5.72 | 6.00 | 5.82 | 0 | 1,200 | -0.0 | |
02/11/2011 |
5.72
|
1,400 | 5.57 | 5.72 | 5.72 | 0 | 1,000 | -0.0 | |
01/11/2011 |
5.57
|
800 | 5.46 | 5.57 | 5.57 | 0 | 0 | 0 | |
31/10/2011: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) Quyền mua cổ phiếu: 100/18 Giá: 15 (Volume + 18%, Ratio=0.18) | |||||||||
31/10/2011 |
5.46
|
1,000 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
28/10/2011 |
5.57
|
13,900 | 5.31 | 5.57 | 5.57 | 0 | 0 | 0 | |
27/10/2011 |
5.31
|
4,300 | 5.19 | 5.31 | 5.14 | 0 | 0 | 0 | |
26/10/2011 |
5.19
|
1,200 | 5.57 | 5.57 | 5.16 | 0 | 0 | 0 | |
25/10/2011 |
5.57
|
2,600 | 5.74 | 5.74 | 5.37 | 0 | 0 | 0 | |
24/10/2011 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
21/10/2011 |
5.74
|
5,700 | 5.42 | 5.74 | 5.72 | 0 | 0 | 0 | |
20/10/2011 |
5.42
|
6,000 | 5.06 | 5.42 | 5.24 | 0 | 0 | 0 | |
19/10/2011 |
5.06
|
900 | 5.19 | 5.19 | 5.06 | 0 | 0 | 0 |