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 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
7.04
|
141,910 | 6.81 | 7.12 | 6.70 | 100 | 0 | 0.0 | |
17/04/2012 |
6.81
|
98,660 | 6.51 | 6.81 | 6.51 | 0 | 0 | 0 | |
16/04/2012 |
6.51
|
252,580 | 6.43 | 6.74 | 6.36 | 0 | 0 | 0 | |
13/04/2012 |
6.43
|
98,060 | 6.51 | 6.51 | 6.43 | 0 | 0 | 0 | |
12/04/2012 |
6.51
|
85,900 | 6.43 | 6.55 | 6.47 | 0 | 0 | 0 | |
11/04/2012 |
6.43
|
187,710 | 6.43 | 6.51 | 6.39 | 0 | 0 | 0 | |
10/04/2012 |
6.43
|
267,850 | 6.43 | 6.47 | 6.39 | 0 | 0 | 0 | |
09/04/2012 |
6.43
|
175,850 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 | |
06/04/2012 |
6.43
|
131,090 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
05/04/2012 |
6.47
|
220,000 | 6.47 | 6.51 | 6.43 | 0 | 0 | 0 | |
04/04/2012 |
6.47
|
244,820 | 6.43 | 6.47 | 6.43 | 0 | 0 | 0 | |
03/04/2012 |
6.43
|
157,000 | 6.43 | 6.47 | 6.43 | 0 | 0 | 0 | |
30/03/2012 |
6.43
|
281,630 | 6.43 | 6.47 | 6.43 | 0 | 0 | 0 | |
29/03/2012 |
6.43
|
275,700 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 | |
28/03/2012 |
6.43
|
207,420 | 6.36 | 6.43 | 6.32 | 0 | 0 | 0 | |
27/03/2012 |
6.36
|
211,290 | 6.43 | 6.47 | 6.36 | 0 | 0 | 0 | |
26/03/2012 |
6.43
|
160,760 | 6.43 | 6.58 | 6.43 | 0 | 0 | 0 | |
23/03/2012 |
6.43
|
133,940 | 6.43 | 6.58 | 6.43 | 0 | 0 | 0 | |
22/03/2012 |
6.43
|
455,140 | 6.43 | 6.43 | 6.36 | 0 | 0 | 0 | |
21/03/2012 |
6.43
|
199,000 | 6.43 | 6.43 | 6.36 | 0 | 0 | 0 | |
20/03/2012 |
6.43
|
152,710 | 6.39 | 6.47 | 6.36 | 0 | 0 | 0 | |
19/03/2012 |
6.39
|
149,550 | 6.39 | 6.39 | 6.36 | 0 | 0 | 0 | |
16/03/2012 |
6.39
|
147,790 | 6.32 | 6.47 | 6.32 | 0 | 0 | 0 | |
15/03/2012 |
6.32
|
275,310 | 6.28 | 6.36 | 6.28 | 0 | 0 | 0 | |
14/03/2012 |
6.28
|
203,540 | 6.24 | 6.28 | 6.24 | 0 | 0 | 0 | |
13/03/2012 |
6.24
|
204,050 | 6.20 | 6.24 | 6.16 | 0 | 0 | 0 | |
12/03/2012 |
6.20
|
0 | 6.24 | 6.20 | 6.20 | 1,000 | 0 | 0.0 | |
09/03/2012 |
6.24
|
221,520 | 6.28 | 6.32 | 6.16 | 0 | 0 | 0 | |
08/03/2012 |
6.28
|
194,100 | 6.47 | 6.47 | 6.24 | 0 | 0 | 0 | |
07/03/2012 |
6.47
|
193,980 | 6.74 | 6.74 | 6.47 | 0 | 0 | 0 | |
06/03/2012 |
6.74
|
192,420 | 6.89 | 6.93 | 6.66 | 0 | 0 | 0 | |
05/03/2012 |
6.89
|
190,270 | 6.58 | 6.89 | 6.58 | 0 | 0 | 0 | |
02/03/2012 |
6.58
|
138,050 | 6.55 | 6.58 | 6.51 | 0 | 0 | 0 | |
01/03/2012 |
6.55
|
193,080 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 | |
29/02/2012 |
6.47
|
104,860 | 6.39 | 6.51 | 6.36 | 100 | 0 | 0.0 | |
28/02/2012 |
6.39
|
98,200 | 6.39 | 6.43 | 6.32 | 0 | 0 | 0 | |
27/02/2012 |
6.39
|
152,960 | 6.32 | 6.43 | 6.20 | 0 | 0 | 0 | |
24/02/2012 |
6.32
|
152,450 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
23/02/2012 |
6.36
|
150,660 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
22/02/2012 |
6.36
|
150,580 | 6.28 | 6.36 | 6.28 | 0 | 0 | 0 | |
21/02/2012 |
6.28
|
158,020 | 6.43 | 6.43 | 6.24 | 0 | 0 | 0 | |
20/02/2012 |
6.43
|
188,350 | 6.13 | 6.43 | 6.32 | 0 | 0 | 0 | |
17/02/2012 |
6.13
|
243,570 | 6.36 | 6.39 | 6.13 | 300 | 0 | 0.0 | |
16/02/2012 |
6.36
|
184,950 | 6.43 | 6.43 | 6.36 | 0 | 0 | 0 | |
15/02/2012 |
6.43
|
199,100 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
14/02/2012 |
6.47
|
209,960 | 6.47 | 6.47 | 6.28 | 0 | 0 | 0 | |
13/02/2012 |
6.47
|
202,440 | 6.51 | 6.51 | 6.43 | 0 | 0 | 0 | |
10/02/2012 |
6.51
|
217,180 | 6.55 | 6.66 | 6.51 | 0 | 200 | -0.0 | |
09/02/2012 |
6.55
|
76,000 | 6.24 | 6.55 | 6.24 | 0 | 0 | 0 | |
08/02/2012 |
6.24
|
288,480 | 6.24 | 6.28 | 6.16 | 0 | 0 | 0 | |
07/02/2012 |
6.24
|
195,150 | 6.16 | 6.24 | 6.01 | 0 | 0 | 0 | |
06/02/2012 |
6.16
|
169,650 | 6.20 | 6.20 | 6.09 | 200 | 0 | 0.0 | |
03/02/2012 |
6.20
|
117,920 | 6.36 | 6.36 | 6.16 | 0 | 0 | 0 | |
02/02/2012 |
6.36
|
137,250 | 6.36 | 6.39 | 6.32 | 0 | 0 | 0 | |
01/02/2012 |
6.36
|
120,650 | 6.39 | 6.43 | 6.36 | 2,000 | 0 | 0.0 | |
31/01/2012 |
6.39
|
121,540 | 6.43 | 6.47 | 6.39 | 2,200 | 0 | 0.0 | |
30/01/2012 |
6.43
|
43,050 | 6.39 | 6.43 | 6.36 | 0 | 0 | 0 | |
20/01/2012 |
6.39
|
62,850 | 6.47 | 6.47 | 6.39 | 5,500 | 0 | 0.1 | |
19/01/2012 |
6.47
|
56,000 | 6.43 | 6.47 | 6.43 | 500 | 0 | 0.0 | |
18/01/2012 |
6.43
|
54,350 | 6.43 | 6.47 | 6.43 | 0 | 0 | 0 | |
17/01/2012: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1) | |||||||||
17/01/2012 |
6.43
|
58,000 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 | |
16/01/2012 |
6.43
|
60,600 | 6.53 | 6.53 | 6.43 | 0 | 0 | 0 | |
13/01/2012 |
6.53
|
68,500 | 6.59 | 6.63 | 6.53 | 0 | 0 | 0 | |
12/01/2012 |
6.59
|
84,830 | 6.66 | 6.72 | 6.59 | 0 | 0 | 0 | |
11/01/2012 |
6.66
|
62,530 | 6.72 | 6.72 | 6.66 | 0 | 0 | 0 | |
10/01/2012 |
6.72
|
70,300 | 6.72 | 6.76 | 6.66 | 0 | 0 | 0 | |
09/01/2012 |
6.72
|
71,700 | 6.72 | 6.76 | 6.72 | 0 | 0 | 0 | |
06/01/2012 |
6.72
|
97,200 | 6.72 | 6.76 | 6.72 | 0 | 0 | 0 | |
05/01/2012 |
6.72
|
85,400 | 6.76 | 6.76 | 6.72 | 0 | 0 | 0 | |
04/01/2012 |
6.76
|
88,350 | 6.76 | 6.79 | 6.76 | 0 | 0 | 0 | |
03/01/2012 |
6.76
|
124,500 | 6.82 | 6.82 | 6.72 | 0 | 0 | 0 | |
30/12/2011 |
6.82
|
116,500 | 6.82 | 6.82 | 6.79 | 0 | 0 | 0 | |
29/12/2011 |
6.82
|
96,900 | 6.82 | 6.82 | 6.79 | 0 | 0 | 0 | |
28/12/2011 |
6.82
|
86,600 | 6.98 | 7.05 | 6.82 | 0 | 0 | 0 | |
27/12/2011 |
6.98
|
66,610 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 | |
26/12/2011 |
7.15
|
110,910 | 7.15 | 7.18 | 7.08 | 0 | 0 | 0 | |
23/12/2011 |
7.15
|
117,270 | 7.21 | 7.24 | 7.15 | 0 | 0 | 0 | |
22/12/2011 |
7.21
|
116,650 | 7.24 | 7.24 | 7.21 | 0 | 0 | 0 | |
21/12/2011 |
7.24
|
117,420 | 7.24 | 7.31 | 7.24 | 0 | 0 | 0 | |
20/12/2011 |
7.24
|
76,750 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 | |
19/12/2011 |
7.24
|
100,000 | 7.24 | 7.28 | 7.24 | 0 | 0 | 0 | |
16/12/2011 |
7.24
|
90,100 | 7.15 | 7.31 | 7.15 | 0 | 0 | 0 | |
15/12/2011 |
7.15
|
88,400 | 7.15 | 7.18 | 6.98 | 0 | 0 | 0 | |
14/12/2011 |
7.15
|
92,500 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 | |
13/12/2011 |
7.24
|
75,650 | 7.24 | 7.28 | 7.18 | 0 | 0 | 0 | |
12/12/2011 |
7.24
|
78,500 | 7.24 | 7.28 | 7.18 | 0 | 0 | 0 | |
09/12/2011 |
7.24
|
114,360 | 7.24 | 7.31 | 7.21 | 0 | 0 | 0 | |
08/12/2011 |
7.24
|
84,500 | 7.21 | 7.24 | 7.11 | 0 | 0 | 0 | |
07/12/2011 |
7.21
|
101,480 | 7.24 | 7.28 | 7.11 | 0 | 0 | 0 | |
06/12/2011 |
7.24
|
120,500 | 7.11 | 7.24 | 7.11 | 0 | 0 | 0 | |
05/12/2011 |
7.11
|
108,630 | 6.98 | 7.15 | 7.02 | 0 | 0 | 0 | |
02/12/2011 |
6.98
|
82,100 | 6.92 | 6.98 | 6.92 | 0 | 0 | 0 | |
01/12/2011 |
6.92
|
62,440 | 6.89 | 6.95 | 6.85 | 0 | 0 | 0 | |
30/11/2011 |
6.89
|
98,200 | 6.92 | 6.92 | 6.89 | 0 | 0 | 0 | |
29/11/2011 |
6.92
|
130,250 | 6.89 | 6.92 | 6.79 | 0 | 0 | 0 | |
28/11/2011 |
6.89
|
129,400 | 6.82 | 6.89 | 6.76 | 0 | 0 | 0 | |
25/11/2011 |
6.82
|
77,800 | 6.89 | 6.92 | 6.82 | 0 | 0 | 0 | |
24/11/2011 |
6.89
|
61,940 | 6.89 | 6.92 | 6.85 | 0 | 0 | 0 | |
23/11/2011 |
6.89
|
130,400 | 6.82 | 6.92 | 6.79 | 0 | 0 | 0 | |
22/11/2011 |
6.82
|
100,240 | 6.85 | 6.92 | 6.82 | 0 | 0 | 0 |