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) |
0.20 | 2.17% | 13,700 | 0 | 0 |
9
9.50
9.10
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 20,300 | 0 | 0 |
9
9.80
9.10
|
3 tháng
(2024-06-21) |
0.10 | 1.08% | 27,500 | 0 | 0 |
9
9.80
9.10
|
6 tháng
(2024-03-25) |
0.30 | 3.30% | 162,700 | 33 | 0.0 |
8.50
9.90
9.10
|
12 tháng
(2023-09-25) |
-0.40 | -4.08% | 224,200 | 533 | 0.0 |
8.50
11.50
9.10
|
24 tháng
(2022-09-30) |
-0.63 | -6.25% | 333,733 | 9,033 | 0.1 |
8.50
12.75
9.10
|
36 tháng
(2021-10-05) |
-19.51 | -67.49% | 670,275 | -80,267 | -1.3 |
8.50
28.91
9.10
|
60 tháng
(2019-10-16) |
-2.28 | -19.53% | 1,025,722 | -80,940 | -1.3 |
8.50
35.04
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
5.99
|
200 | 6.43 | 6.43 | 5.99 | 0 | 0 | 0 | |
22/11/2011 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
21/11/2011 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
18/11/2011 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
17/11/2011 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
16/11/2011 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
15/11/2011 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
14/11/2011 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
11/11/2011 |
6.43
|
100 | 6.08 | 6.43 | 6.43 | 0 | 0 | 0 | |
10/11/2011 |
6.08
|
100 | 5.81 | 6.08 | 6.08 | 0 | 0 | 0 | |
09/11/2011 |
5.81
|
100 | 6.16 | 6.16 | 5.81 | 0 | 0 | 0 | |
08/11/2011 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
07/11/2011 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
04/11/2011 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
03/11/2011 |
6.16
|
100 | 5.90 | 6.16 | 6.16 | 0 | 0 | 0 | |
02/11/2011 |
5.90
|
100 | 5.55 | 5.90 | 5.90 | 0 | 0 | 0 | |
01/11/2011 |
5.55
|
2,400 | 5.90 | 6.16 | 5.55 | 0 | 2,300 | -0.0 | |
31/10/2011 |
5.90
|
400 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 | |
28/10/2011 |
6.25
|
300 | 6.34 | 6.34 | 6.25 | 0 | 0 | 0 | |
27/10/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
26/10/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
25/10/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
24/10/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
21/10/2011 |
6.34
|
100 | 6.08 | 6.34 | 6.34 | 0 | 0 | 0 | |
20/10/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
19/10/2011 |
6.08
|
0 | 6.69 | 6.08 | 6.08 | 0 | 0 | 0 | |
18/10/2011 |
6.69
|
1,500 | 6.34 | 6.69 | 5.90 | 100 | 1,200 | -0.0 | |
17/10/2011: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
17/10/2011 |
6.34
|
1,000 | 6.82 | 6.82 | 6.34 | 0 | 0 | 0 | |
14/10/2011 |
6.81
|
100 | 6.43 | 6.81 | 6.81 | 0 | 0 | 0 | |
13/10/2011 |
6.43
|
4,000 | 6.58 | 6.58 | 6.43 | 3,000 | 0 | 0.0 | |
12/10/2011 |
6.58
|
1,700 | 6.35 | 6.66 | 6.58 | 1,600 | 0 | 0.0 | |
11/10/2011 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
10/10/2011 |
6.35
|
500 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 | |
07/10/2011 |
6.81
|
100 | 6.50 | 6.81 | 6.81 | 0 | 0 | 0 | |
06/10/2011 |
6.50
|
100 | 6.19 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/10/2011 |
6.19
|
100 | 6.66 | 6.66 | 6.19 | 0 | 0 | 0 | |
04/10/2011 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
03/10/2011 |
6.66
|
100 | 6.35 | 6.66 | 6.66 | 0 | 0 | 0 | |
30/09/2011 |
6.35
|
100 | 6.19 | 6.35 | 6.35 | 0 | 0 | 0 | |
29/09/2011 |
6.19
|
100 | 5.88 | 6.19 | 6.19 | 0 | 0 | 0 | |
28/09/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/09/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
26/09/2011 |
5.88
|
100 | 5.81 | 5.88 | 5.88 | 0 | 0 | 0 | |
23/09/2011 |
5.81
|
1,200 | 6.19 | 6.19 | 5.81 | 0 | 0 | 0 | |
22/09/2011 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/09/2011 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
20/09/2011 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
19/09/2011 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
16/09/2011 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
15/09/2011 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/09/2011 |
6.19
|
1,200 | 6.58 | 6.58 | 6.12 | 0 | 0 | 0 | |
13/09/2011 |
6.58
|
2,500 | 6.19 | 6.58 | 6.19 | 0 | 0 | 0 | |
12/09/2011 |
6.19
|
500 | 5.96 | 6.19 | 6.19 | 0 | 0 | 0 | |
09/09/2011 |
5.96
|
2,000 | 5.65 | 5.96 | 5.96 | 0 | 0 | 0 | |
08/09/2011 |
5.65
|
1,900 | 5.42 | 5.65 | 5.42 | 0 | 0 | 0 | |
07/09/2011 |
5.42
|
1,700 | 5.42 | 5.42 | 5.19 | 0 | 0 | 0 | |
06/09/2011 |
5.42
|
2,400 | 5.26 | 5.42 | 5.42 | 0 | 0 | 0 | |
05/09/2011 |
5.26
|
700 | 5.57 | 5.57 | 5.26 | 0 | 0 | 0 | |
01/09/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
31/08/2011 |
5.57
|
200 | 5.96 | 5.96 | 5.57 | 0 | 0 | 0 | |
30/08/2011 |
5.96
|
100 | 5.73 | 5.96 | 5.96 | 0 | 0 | 0 | |
29/08/2011 |
5.73
|
500 | 5.50 | 5.73 | 5.65 | 0 | 0 | 0 | |
26/08/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
25/08/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
24/08/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
23/08/2011 |
5.50
|
100 | 5.19 | 5.50 | 5.50 | 0 | 0 | 0 | |
22/08/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
19/08/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
18/08/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
17/08/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
16/08/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
15/08/2011 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
12/08/2011 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
11/08/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
10/08/2011 |
5.19
|
100 | 4.88 | 5.19 | 5.19 | 0 | 0 | 0 | |
09/08/2011 |
4.88
|
400 | 5.19 | 5.19 | 4.88 | 0 | 0 | 0 | |
08/08/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
05/08/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
04/08/2011 |
5.19
|
2,500 | 5.50 | 5.50 | 5.19 | 0 | 2,500 | -0.0 | |
03/08/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
02/08/2011 |
5.50
|
500 | 5.88 | 5.88 | 5.50 | 0 | 500 | -0.0 | |
01/08/2011 |
5.88
|
0 | 5.81 | 5.88 | 5.88 | 0 | 0 | 0 | |
29/07/2011 |
5.81
|
2,000 | 6.19 | 6.19 | 5.81 | 0 | 0 | 0 | |
28/07/2011 |
6.19
|
2,500 | 6.58 | 6.58 | 6.19 | 0 | 2,500 | -0.0 | |
27/07/2011 |
6.58
|
100 | 6.74 | 6.74 | 6.58 | 0 | 100 | -0.0 | |
26/07/2011 |
6.74
|
400 | 7.12 | 7.12 | 6.74 | 0 | 400 | -0.0 | |
25/07/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
22/07/2011 |
7.12
|
0 | 7.20 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/07/2011 |
7.20
|
300 | 6.74 | 7.20 | 6.89 | 0 | 0 | 0 | |
20/07/2011 |
6.74
|
100 | 6.35 | 6.74 | 6.74 | 0 | 0 | 0 | |
19/07/2011 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
18/07/2011 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
15/07/2011 |
6.35
|
100 | 6.58 | 6.58 | 6.35 | 0 | 0 | 0 | |
14/07/2011 |
6.58
|
800 | 6.89 | 6.89 | 6.58 | 0 | 0 | 0 | |
13/07/2011 |
6.89
|
1,000 | 7.04 | 7.04 | 6.89 | 1,000 | 0 | 0.0 | |
12/07/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
11/07/2011 |
7.04
|
200 | 7.51 | 7.51 | 7.04 | 200 | 0 | 0.0 | |
08/07/2011 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
07/07/2011 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
06/07/2011 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |