Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-09-29) |
-0.60 | -66.67% | 13,235,843 | 3,000 | 0.0 |
0.30
0.90
0.30
|
36 tháng
(2021-10-04) |
-0.60 | -66.67% | 85,421,139 | 14,800 | -0.1 |
0.30
2.30
0.30
|
60 tháng
(2019-10-15) |
-0.10 | -25% | 132,993,279 | 14,400 | -0.1 |
0.20
2.30
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/01/2011 |
9.40
|
586,180 | 9.70 | 9.70 | 9.40 | 95,000 | 0 | 0.9 | |
07/01/2011 |
9.70
|
587,750 | 9.80 | 9.90 | 9.70 | 135,200 | 0 | 1.3 | |
06/01/2011 |
9.80
|
437,780 | 10 | 10 | 9.60 | 28,000 | 0 | 0.3 | |
05/01/2011 |
10
|
944,380 | 9.80 | 10 | 9.80 | 60,890 | 0 | 0.6 | |
04/01/2011 |
9.80
|
765,950 | 9.60 | 9.80 | 9.40 | 1,210 | 0 | 0.0 | |
31/12/2010 |
9.60
|
202,350 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
30/12/2010 |
9.50
|
359,060 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 | |
29/12/2010 |
9.60
|
289,130 | 9.90 | 10 | 9.60 | 0 | 0 | 0 | |
28/12/2010 |
9.90
|
888,390 | 9.60 | 9.90 | 9.60 | 80 | 0 | 0.0 | |
27/12/2010 |
9.60
|
641,200 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
24/12/2010 |
9.60
|
397,370 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 | |
23/12/2010 |
9.60
|
794,830 | 9.60 | 10 | 9.50 | 0 | 0 | 0 | |
22/12/2010 |
9.60
|
552,670 | 10 | 10.10 | 9.60 | 0 | 0 | 0 | |
21/12/2010 |
10
|
470,140 | 10.10 | 10.20 | 9.80 | 68,340 | 0 | 0.7 | |
20/12/2010 |
10.10
|
319,000 | 10.40 | 10.50 | 10.10 | 0 | 10,000 | -0.1 | |
17/12/2010 |
10.40
|
401,730 | 10 | 10.40 | 10 | 0 | 0 | 0 | |
16/12/2010 |
10
|
847,540 | 10.20 | 10.20 | 9.70 | 3,000 | 0 | 0.0 | |
15/12/2010 |
10.20
|
852,860 | 10.70 | 10.80 | 10.20 | 1,550 | 0 | 0.0 | |
14/12/2010 |
10.70
|
1,057,360 | 11.20 | 11.20 | 10.70 | 1,250 | 0 | 0.0 | |
13/12/2010 |
11.20
|
1,179,400 | 10.70 | 11.20 | 11 | 1,000 | 10,000 | -0.1 | |
10/12/2010 |
10.70
|
874,750 | 10.20 | 10.70 | 10.20 | 170 | 0 | 0.0 | |
09/12/2010 |
10.20
|
1,233,350 | 10.10 | 10.60 | 9.60 | 0 | 4,000 | -0.0 | |
08/12/2010 |
10.10
|
1,063,750 | 10.60 | 10.70 | 10.10 | 20,000 | 0 | 0.2 | |
07/12/2010 |
10.60
|
2,277,380 | 10.30 | 10.80 | 10.30 | 20,030 | 0 | 0.2 | |
06/12/2010 |
10.30
|
1,098,630 | 9.90 | 10.30 | 10.10 | 0 | 0 | 0 | |
03/12/2010 |
9.90
|
2,024,650 | 9.50 | 9.90 | 9.60 | 2,000 | 0 | 0.0 | |
02/12/2010 |
9.50
|
662,850 | 9.20 | 9.60 | 9 | 1,000 | 0 | 0.0 | |
01/12/2010 |
9.20
|
715,200 | 9.50 | 9.60 | 9.10 | 0 | 3,000 | -0.0 | |
30/11/2010 |
9.50
|
1,104,290 | 9.10 | 9.50 | 9.20 | 0 | 0 | 0 | |
29/11/2010 |
9.10
|
461,920 | 9 | 9.10 | 8.80 | 1,000 | 0 | 0.0 | |
26/11/2010 |
9
|
215,440 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 | |
25/11/2010 |
9.10
|
501,800 | 8.70 | 9.10 | 8.80 | 0 | 2,000 | -0.0 | |
24/11/2010 |
8.70
|
363,630 | 8.90 | 9 | 8.60 | 1,000 | 0 | 0.0 | |
23/11/2010 |
8.90
|
160,640 | 8.80 | 9 | 8.70 | 1,000 | 0 | 0.0 | |
22/11/2010 |
8.80
|
558,110 | 9.20 | 9.20 | 8.80 | 1,000 | 0 | 0.0 | |
19/11/2010 |
9.20
|
353,870 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
18/11/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/11/2010 |
9.40
|
375,570 | 9.50 | 9.70 | 9.40 | 1,000 | 0 | 0.0 | |
17/11/2010 |
9.50
|
450,450 | 9.41 | 9.59 | 9.32 | 0 | 0 | 0 | |
16/11/2010 |
9.41
|
422,660 | 9.41 | 9.59 | 9.14 | 0 | 10 | -0.0 | |
15/11/2010 |
9.41
|
550,490 | 9.32 | 9.59 | 9.23 | 0 | 0 | 0 | |
12/11/2010 |
9.32
|
601,130 | 9.59 | 9.59 | 9.14 | 0 | 0 | 0 | |
11/11/2010 |
9.59
|
418,640 | 9.77 | 9.77 | 9.59 | 1,000 | 0 | 0.0 | |
10/11/2010 |
9.77
|
342,960 | 9.59 | 9.77 | 9.59 | 0 | 0 | 0 | |
09/11/2010 |
9.59
|
912,000 | 10.03 | 10.03 | 9.59 | 0 | 0 | 0 | |
08/11/2010 |
10.03
|
1,037,260 | 10.03 | 10.21 | 9.77 | 0 | 0 | 0 | |
05/11/2010 |
10.03
|
1,127,360 | 9.59 | 10.03 | 9.77 | 10 | 0 | 0.0 | |
04/11/2010 |
9.59
|
852,580 | 9.23 | 9.68 | 9.41 | 0 | 0 | 0 | |
03/11/2010 |
9.23
|
471,270 | 9.23 | 9.32 | 9.14 | 0 | 0 | 0 | |
02/11/2010 |
9.23
|
461,430 | 9.23 | 9.41 | 9.14 | 0 | 0 | 0 | |
01/11/2010 |
9.23
|
204,100 | 9.41 | 9.41 | 9.23 | 0 | 0 | 0 | |
29/10/2010 |
9.41
|
270,490 | 9.41 | 9.68 | 9.41 | 0 | 0 | 0 | |
28/10/2010 |
9.41
|
1,339,190 | 8.97 | 9.41 | 9.06 | 0 | 0 | 0 | |
27/10/2010 |
8.97
|
143,150 | 9.23 | 9.23 | 8.97 | 0 | 0 | 0 | |
26/10/2010 |
9.23
|
256,590 | 9.06 | 9.50 | 8.97 | 0 | 0 | 0 | |
25/10/2010 |
9.06
|
182,050 | 8.97 | 9.06 | 8.79 | 0 | 0 | 0 | |
22/10/2010 |
8.97
|
155,070 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 | |
21/10/2010 |
8.88
|
134,760 | 8.97 | 9.14 | 8.88 | 0 | 0 | 0 | |
20/10/2010 |
8.97
|
699,530 | 9.41 | 9.41 | 8.97 | 0 | 0 | 0 | |
19/10/2010 |
9.41
|
906,890 | 9.14 | 9.59 | 9.14 | 0 | 0 | 0 | |
18/10/2010 |
9.14
|
236,040 | 8.79 | 9.14 | 8.88 | 0 | 0 | 0 | |
15/10/2010 |
8.79
|
101,550 | 8.79 | 8.88 | 8.70 | 0 | 0 | 0 | |
14/10/2010 |
8.79
|
243,780 | 8.88 | 8.97 | 8.79 | 0 | 7,900 | -0.1 | |
13/10/2010 |
8.88
|
188,780 | 8.97 | 8.97 | 8.79 | 0 | 0 | 0 | |
12/10/2010 |
8.97
|
373,130 | 9.06 | 9.14 | 8.88 | 0 | 0 | 0 | |
11/10/2010 |
9.06
|
82,820 | 9.06 | 9.23 | 9.06 | 0 | 0 | 0 | |
08/10/2010 |
9.06
|
220,260 | 9.14 | 9.32 | 9.06 | 0 | 0 | 0 | |
07/10/2010 |
9.14
|
157,590 | 9.23 | 9.41 | 9.14 | 0 | 0 | 0 | |
06/10/2010 |
9.23
|
378,210 | 9.23 | 9.41 | 9.14 | 0 | 0 | 0 | |
05/10/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
05/10/2010 |
9.23
|
126,410 | 9.30 | 9.30 | 8.97 | 0 | 0 | 0 | |
04/10/2010 |
9.29
|
730,910 | 9.73 | 9.73 | 9.29 | 0 | 0 | 0 | |
01/10/2010 |
9.73
|
268,010 | 9.99 | 10.07 | 9.73 | 100 | 0 | 0.0 | |
30/09/2010 |
9.99
|
855,850 | 9.55 | 9.99 | 9.55 | 100 | 0 | 0.0 | |
29/09/2010 |
9.55
|
519,580 | 9.73 | 9.81 | 9.47 | 0 | 0 | 0 | |
28/09/2010 |
9.73
|
347,070 | 9.73 | 9.99 | 9.73 | 0 | 0 | 0 | |
27/09/2010 |
9.73
|
408,850 | 9.99 | 10.07 | 9.73 | 0 | 0 | 0 | |
24/09/2010 |
9.99
|
187,490 | 9.99 | 10.16 | 9.90 | 0 | 0 | 0 | |
23/09/2010 |
9.99
|
233,640 | 10.25 | 10.25 | 9.90 | 0 | 0 | 0 | |
22/09/2010 |
10.25
|
287,600 | 10.16 | 10.42 | 10.16 | 0 | 0 | 0 | |
21/09/2010 |
10.16
|
408,080 | 10.34 | 10.34 | 10.07 | 0 | 0 | 0 | |
20/09/2010 |
10.34
|
472,870 | 10.42 | 10.86 | 10.34 | 0 | 0 | 0 | |
17/09/2010 |
10.42
|
585,610 | 10.07 | 10.51 | 10.16 | 0 | 0 | 0 | |
16/09/2010 |
10.07
|
222,490 | 10.07 | 10.25 | 9.90 | 0 | 0 | 0 | |
15/09/2010 |
10.07
|
240,760 | 10.42 | 10.42 | 10.07 | 0 | 0 | 0 | |
14/09/2010 |
10.42
|
333,910 | 10.07 | 10.42 | 9.73 | 0 | 0 | 0 | |
13/09/2010 |
10.07
|
564,380 | 10.60 | 10.60 | 10.07 | 0 | 0 | 0 | |
10/09/2010 |
10.60
|
465,350 | 11.12 | 11.20 | 10.60 | 0 | 0 | 0 | |
09/09/2010 |
11.12
|
508,680 | 10.86 | 11.29 | 10.77 | 0 | 0 | 0 | |
08/09/2010 |
10.86
|
857,620 | 11.38 | 11.38 | 10.86 | 0 | 0 | 0 | |
07/09/2010 |
11.38
|
978,560 | 11.12 | 11.64 | 10.86 | 0 | 0 | 0 | |
06/09/2010 |
11.12
|
612,240 | 10.60 | 11.12 | 10.94 | 0 | 0 | 0 | |
01/09/2010 |
10.60
|
524,560 | 10.16 | 10.60 | 10.25 | 0 | 0 | 0 | |
31/08/2010 |
10.16
|
704,730 | 9.73 | 10.16 | 9.81 | 0 | 0 | 0 | |
30/08/2010 |
9.73
|
137,930 | 9.29 | 9.73 | 9.64 | 0 | 0 | 0 | |
27/08/2010 |
9.29
|
283,790 | 9.55 | 9.55 | 9.12 | 0 | 0 | 0 | |
26/08/2010 |
9.55
|
838,700 | 9.73 | 9.81 | 9.29 | 0 | 0 | 0 | |
25/08/2010 |
9.73
|
344,570 | 10.16 | 10.16 | 9.73 | 0 | 0 | 0 | |
24/08/2010 |
10.16
|
396,210 | 10.68 | 10.68 | 10.16 | 0 | 0 | 0 | |
23/08/2010 |
10.68
|
467,610 | 10.94 | 11.12 | 10.68 | 0 | 0 | 0 | |
20/08/2010 |
10.94
|
523,780 | 11.03 | 11.03 | 10.51 | 0 | 0 | 0 | |
19/08/2010 |
11.03
|
204,740 | 11.12 | 11.29 | 10.94 | 0 | 0 | 0 |