Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -14.13% | 3,700 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-24) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-26) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-10-03) |
-0.29 | -3.58% | 46,891 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-06) |
0.72 | 9.99% | 123,005 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-17) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
23/11/2011 |
4.24
|
200 | 3.99 | 4.24 | 3.73 | 0 | 0 | 0 | |
22/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
22/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
21/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
18/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
17/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
16/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
15/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
14/11/2011 |
3.99
|
100 | 4.27 | 4.27 | 3.99 | 0 | 0 | 0 | |
11/11/2011 |
4.27
|
100 | 4.69 | 4.69 | 4.27 | 0 | 0 | 0 | |
10/11/2011 |
4.69
|
1,500 | 4.72 | 4.72 | 4.41 | 0 | 0 | 0 | |
09/11/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
08/11/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
07/11/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
04/11/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
03/11/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
02/11/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
01/11/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
31/10/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
28/10/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
27/10/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
26/10/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
25/10/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
24/10/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
21/10/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
20/10/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
19/10/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
18/10/2011 |
4.72
|
1,700 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 | |
17/10/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
14/10/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
13/10/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
12/10/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
11/10/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
10/10/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
07/10/2011 |
5.07
|
2,000 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 | |
06/10/2011 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
05/10/2011 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
04/10/2011 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
03/10/2011 |
5.42
|
100 | 5.77 | 5.77 | 5.42 | 0 | 0 | 0 | |
30/09/2011 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
29/09/2011 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
28/09/2011 |
5.77
|
100 | 5.53 | 5.77 | 5.77 | 100 | 0 | 0.0 | |
27/09/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
26/09/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
23/09/2011 |
5.53
|
800 | 5.46 | 5.53 | 5.53 | 800 | 0 | 0.0 | |
22/09/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
21/09/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
20/09/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
19/09/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/09/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
15/09/2011 |
5.46
|
100 | 5.84 | 5.84 | 5.46 | 0 | 0 | 0 | |
14/09/2011 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
13/09/2011 |
5.84
|
100 | 5.77 | 5.84 | 5.84 | 100 | 0 | 0.0 | |
12/09/2011 |
5.77
|
200 | 5.25 | 5.77 | 5.77 | 200 | 0 | 0.0 | |
09/09/2011 |
5.25
|
300 | 5.84 | 6.01 | 5.25 | 100 | 0 | 0.0 | |
08/09/2011 |
5.84
|
1,400 | 5.53 | 5.84 | 5.14 | 1,000 | 0 | 0.0 | |
07/09/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/09/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
05/09/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
01/09/2011 |
5.53
|
500 | 5.21 | 5.53 | 5.53 | 500 | 0 | 0.0 | |
31/08/2011 |
5.21
|
700 | 4.93 | 5.21 | 5.21 | 700 | 0 | 0.0 | |
30/08/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
29/08/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
26/08/2011 |
4.93
|
100 | 4.65 | 4.93 | 4.93 | 100 | 0 | 0.0 | |
25/08/2011 |
4.65
|
100 | 4.37 | 4.65 | 4.65 | 100 | 0 | 0.0 | |
24/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
23/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
22/08/2011 |
4.37
|
0 | 4.09 | 4.37 | 4.37 | 0 | 0 | 0 | |
19/08/2011 |
4.09
|
200 | 4.37 | 4.65 | 4.09 | 100 | 0 | 0.0 | |
18/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
17/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
16/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
15/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
12/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
10/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
09/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
08/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
05/08/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
04/08/2011 |
4.37
|
100 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 | |
03/08/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
02/08/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
01/08/2011 |
4.55
|
1,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 | |
29/07/2011 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
28/07/2011 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
27/07/2011 |
4.62
|
100 | 4.93 | 4.93 | 4.62 | 0 | 0 | 0 | |
26/07/2011 |
4.93
|
1,100 | 5.28 | 5.28 | 4.93 | 0 | 0 | 0 | |
25/07/2011 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/07/2011 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/07/2011: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
21/07/2011 |
5.28
|
100 | 5.00 | 5.28 | 5.28 | 100 | 0 | 0.0 | |
20/07/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
19/07/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
18/07/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
15/07/2011 |
5.00
|
3,100 | 4.72 | 5.00 | 4.97 | 0 | 0 | 0 | |
14/07/2011 |
4.72
|
800 | 4.50 | 4.72 | 4.66 | 0 | 0 | 0 | |
13/07/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
12/07/2011 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
11/07/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
08/07/2011 |
4.50
|
600 | 4.47 | 4.50 | 4.50 | 0 | 0 | 0 | |
07/07/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |