Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
0.10 | 1.10% | 15,100 | -200 | -0.0 |
8.50
10.25
9.20
|
2 tháng
(2024-11-18) |
0.10 | 1.10% | 20,100 | -200 | -0.0 |
8.50
10.25
9.20
|
3 tháng
(2024-10-17) |
-0.30 | -3.16% | 28,000 | -200 | -0.0 |
8.50
10.25
9.20
|
6 tháng
(2024-07-19) |
-0.20 | -2.13% | 39,300 | -200 | -0.0 |
8.50
10.25
9.20
|
12 tháng
(2024-01-22) |
0.47 | 5.40% | 531,000 | -200 | -0.0 |
8.30
11.56
9.20
|
24 tháng
(2023-01-27) |
0.27 | 3.07% | 964,700 | -31,400 | -0.3 |
7.76
11.56
9.20
|
36 tháng
(2022-02-07) |
-2.15 | -18.98% | 1,762,100 | -31,900 | -0.5 |
6.73
16.10
9.20
|
60 tháng
(2020-02-11) |
-0.51 | -5.27% | 2,210,010 | -27,400 | -0.4 |
6.43
16.10
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/03/2012 |
6.86
|
1,010 | 6.92 | 6.92 | 6.61 | 0 | 0 | 0 | |
21/03/2012 |
6.92
|
580 | 6.80 | 6.98 | 6.46 | 0 | 0 | 0 | |
20/03/2012 |
6.80
|
520 | 6.83 | 6.83 | 6.80 | 0 | 0 | 0 | |
19/03/2012 |
6.83
|
2,280 | 6.98 | 6.98 | 6.64 | 0 | 0 | 0 | |
16/03/2012 |
6.98
|
10 | 6.83 | 6.98 | 6.98 | 0 | 0 | 0 | |
15/03/2012 |
6.83
|
1,220 | 6.83 | 6.83 | 6.67 | 0 | 0 | 0 | |
14/03/2012 |
6.83
|
1,180 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
13/03/2012 |
6.83
|
1,250 | 6.83 | 6.95 | 6.83 | 0 | 0 | 0 | |
12/03/2012 |
6.83
|
650 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 | |
09/03/2012 |
6.92
|
2,000 | 6.89 | 6.92 | 6.92 | 0 | 0 | 0 | |
08/03/2012 |
6.89
|
2,000 | 6.98 | 6.98 | 6.89 | 0 | 0 | 0 | |
07/03/2012 |
6.98
|
3,500 | 6.95 | 6.98 | 6.95 | 0 | 0 | 0 | |
06/03/2012 |
6.95
|
3,280 | 6.86 | 6.98 | 6.95 | 0 | 0 | 0 | |
05/03/2012 |
6.86
|
6,000 | 6.83 | 6.86 | 6.86 | 0 | 0 | 0 | |
02/03/2012 |
6.83
|
6,090 | 6.83 | 6.92 | 6.67 | 0 | 0 | 0 | |
01/03/2012 |
6.83
|
10 | 6.52 | 6.83 | 6.83 | 0 | 0 | 0 | |
29/02/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
29/02/2012 |
6.52
|
1,000 | 6.23 | 6.52 | 6.52 | 0 | 0 | 0 | |
28/02/2012 |
6.23
|
2,080 | 6.23 | 6.23 | 5.96 | 0 | 0 | 0 | |
27/02/2012 |
6.23
|
4,840 | 5.99 | 6.23 | 5.82 | 0 | 0 | 0 | |
24/02/2012 |
5.99
|
8,780 | 5.96 | 6.01 | 5.85 | 0 | 0 | 0 | |
23/02/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
22/02/2012 |
5.96
|
8,790 | 5.69 | 5.96 | 5.55 | 0 | 0 | 0 | |
21/02/2012 |
5.69
|
9,290 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 | |
20/02/2012 |
5.69
|
4,290 | 5.82 | 5.82 | 5.58 | 0 | 0 | 0 | |
17/02/2012 |
5.82
|
3,600 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 | |
16/02/2012 |
5.85
|
2,600 | 5.85 | 5.85 | 5.82 | 0 | 0 | 0 | |
15/02/2012 |
5.85
|
450 | 5.96 | 5.96 | 5.85 | 0 | 0 | 0 | |
14/02/2012 |
5.96
|
570 | 5.85 | 5.96 | 5.96 | 0 | 0 | 0 | |
13/02/2012 |
5.85
|
2,190 | 6.15 | 6.18 | 5.85 | 0 | 0 | 0 | |
10/02/2012 |
6.15
|
2,000 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 | |
09/02/2012 |
6.39
|
2,270 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 | |
08/02/2012 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
07/02/2012 |
6.45
|
1,990 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 | |
06/02/2012 |
6.45
|
2,100 | 6.47 | 6.50 | 6.45 | 0 | 0 | 0 | |
03/02/2012 |
6.47
|
1,590 | 6.50 | 6.50 | 6.47 | 0 | 0 | 0 | |
02/02/2012 |
6.50
|
4,110 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 | |
01/02/2012 |
6.58
|
7,750 | 6.72 | 6.72 | 6.58 | 0 | 0 | 0 | |
31/01/2012 |
6.72
|
5,700 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 | |
30/01/2012 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/01/2012 |
6.64
|
500 | 6.50 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/01/2012 |
6.50
|
4,030 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 | |
18/01/2012 |
6.50
|
500 | 6.53 | 6.53 | 6.50 | 0 | 0 | 0 | |
17/01/2012 |
6.53
|
3,230 | 6.23 | 6.53 | 6.23 | 0 | 0 | 0 | |
16/01/2012 |
6.23
|
1,520 | 6.09 | 6.23 | 6.15 | 0 | 0 | 0 | |
13/01/2012 |
6.09
|
10 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
12/01/2012 |
6.09
|
1,150 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
11/01/2012 |
6.09
|
2,040 | 6.23 | 6.23 | 6.09 | 0 | 0 | 0 | |
10/01/2012 |
6.23
|
1,990 | 6.09 | 6.23 | 6.09 | 0 | 0 | 0 | |
09/01/2012 |
6.09
|
1,030 | 6.23 | 6.23 | 6.09 | 0 | 0 | 0 | |
06/01/2012 |
6.23
|
2,110 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
05/01/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2012 |
6.23
|
3,000 | 6.09 | 6.23 | 6.23 | 0 | 0 | 0 | |
04/01/2012 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
03/01/2012 |
6.09
|
3,970 | 5.96 | 6.09 | 5.96 | 0 | 0 | 0 | |
30/12/2011 |
5.96
|
3,370 | 5.84 | 5.96 | 5.84 | 0 | 0 | 0 | |
29/12/2011 |
5.84
|
22,000 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 | |
28/12/2011 |
5.99
|
23,080 | 5.96 | 5.99 | 5.96 | 0 | 0 | 0 | |
27/12/2011 |
5.96
|
20,810 | 6.09 | 6.09 | 5.96 | 0 | 0 | 0 | |
26/12/2011 |
6.09
|
7,600 | 5.84 | 6.12 | 5.86 | 0 | 0 | 0 | |
23/12/2011 |
5.84
|
880 | 6.07 | 6.07 | 5.84 | 0 | 0 | 0 | |
22/12/2011 |
6.07
|
5,100 | 6.02 | 6.07 | 5.96 | 0 | 0 | 0 | |
21/12/2011 |
6.02
|
4,120 | 5.96 | 6.02 | 5.96 | 0 | 0 | 0 | |
20/12/2011 |
5.96
|
5,450 | 6.04 | 6.04 | 5.96 | 0 | 0 | 0 | |
19/12/2011 |
6.04
|
5,560 | 6.09 | 6.09 | 6.04 | 0 | 0 | 0 | |
16/12/2011 |
6.09
|
4,440 | 6.09 | 6.09 | 6.07 | 0 | 0 | 0 | |
15/12/2011 |
6.09
|
7,400 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 | |
14/12/2011 |
6.28
|
710 | 6.38 | 6.38 | 6.28 | 0 | 0 | 0 | |
13/12/2011 |
6.38
|
2,250 | 6.35 | 6.38 | 6.35 | 0 | 0 | 0 | |
12/12/2011 |
6.35
|
30 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
09/12/2011 |
6.35
|
5,440 | 6.35 | 6.35 | 6.28 | 0 | 0 | 0 | |
08/12/2011 |
6.35
|
510 | 6.33 | 6.35 | 6.30 | 0 | 0 | 0 | |
07/12/2011 |
6.33
|
50 | 6.28 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/12/2011 |
6.28
|
1,000 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
05/12/2011 |
6.28
|
1,500 | 6.35 | 6.35 | 6.28 | 0 | 0 | 0 | |
02/12/2011 |
6.35
|
420 | 6.35 | 6.35 | 6.33 | 0 | 0 | 0 | |
01/12/2011 |
6.35
|
10 | 6.33 | 6.35 | 6.35 | 0 | 0 | 0 | |
30/11/2011 |
6.33
|
1,950 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
29/11/2011 |
6.33
|
960 | 6.25 | 6.33 | 6.33 | 0 | 0 | 0 | |
28/11/2011 |
6.25
|
1,010 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/11/2011 |
6.25
|
10 | 6.22 | 6.25 | 6.25 | 0 | 0 | 0 | |
24/11/2011 |
6.22
|
1,000 | 6.28 | 6.28 | 6.22 | 0 | 0 | 0 | |
23/11/2011 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
22/11/2011 |
6.28
|
100 | 6.25 | 6.28 | 6.28 | 0 | 0 | 0 | |
21/11/2011 |
6.25
|
600 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
18/11/2011 |
6.25
|
10,370 | 6.25 | 6.25 | 6.25 | 0 | 5,340 | -0.1 | |
17/11/2011 |
6.25
|
20 | 6.22 | 6.25 | 6.25 | 0 | 10 | -0.0 | |
16/11/2011 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
15/11/2011 |
6.22
|
4,100 | 6.35 | 6.35 | 6.22 | 0 | 1,000 | -0.0 | |
14/11/2011 |
6.35
|
1,190 | 6.41 | 6.41 | 6.35 | 0 | 0 | 0 | |
11/11/2011 |
6.41
|
390 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/11/2011 |
6.41
|
7,030 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/11/2011 |
6.41
|
650 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
08/11/2011 |
6.41
|
2,810 | 6.38 | 6.41 | 6.41 | 0 | 0 | 0 | |
07/11/2011 |
6.38
|
530 | 6.38 | 6.69 | 6.38 | 240 | 0 | 0.0 | |
04/11/2011 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
03/11/2011 |
6.38
|
170 | 6.48 | 6.48 | 6.38 | 0 | 0 | 0 | |
02/11/2011 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
01/11/2011 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
31/10/2011 |
6.48
|
20 | 6.22 | 6.48 | 6.48 | 0 | 0 | 0 | |
28/10/2011 |
6.22
|
10 | 6.15 | 6.22 | 6.22 | 0 | 0 | 0 | |
27/10/2011 |
6.15
|
50 | 5.86 | 6.15 | 5.96 | 0 | 0 | 0 |