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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
2.79
|
9,850 | 2.73 | 2.79 | 2.67 | 0 | 0 | 0 | |
21/11/2011 |
2.73
|
14,970 | 2.83 | 2.83 | 2.70 | 500 | 0 | 0.0 | |
18/11/2011 |
2.83
|
22,580 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
17/11/2011 |
2.89
|
9,510 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
16/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
16/11/2011 |
2.95
|
10,010 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 | |
15/11/2011 |
2.95
|
28,850 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 | |
14/11/2011 |
2.98
|
163,480 | 3.13 | 3.13 | 2.98 | 0 | 23,540 | -0.3 | |
11/11/2011 |
3.13
|
38,100 | 3.21 | 3.21 | 3.10 | 0 | 12,800 | -0.2 | |
10/11/2011 |
3.21
|
37,900 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
09/11/2011 |
3.21
|
38,430 | 3.08 | 3.21 | 3.10 | 500 | 0 | 0.0 | |
08/11/2011 |
3.08
|
30,580 | 3.03 | 3.08 | 2.92 | 0 | 25,980 | -0.3 | |
07/11/2011 |
3.03
|
31,020 | 3.18 | 3.18 | 3.03 | 1,360 | 30,990 | -0.3 | |
04/11/2011 |
3.18
|
185,930 | 3.23 | 3.36 | 3.08 | 0 | 151,690 | -1.8 | |
03/11/2011 |
3.23
|
57,580 | 3.39 | 3.49 | 3.23 | 0 | 56,380 | -0.7 | |
02/11/2011 |
3.39
|
86,210 | 3.54 | 3.54 | 3.39 | 0 | 84,960 | -1.1 | |
01/11/2011 |
3.54
|
13,700 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
31/10/2011 |
3.60
|
26,420 | 3.54 | 3.62 | 3.52 | 0 | 500 | -0.0 | |
28/10/2011 |
3.54
|
16,400 | 3.52 | 3.54 | 3.52 | 0 | 0 | 0 | |
27/10/2011 |
3.52
|
9,460 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
26/10/2011 |
3.54
|
4,600 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
25/10/2011 |
3.57
|
4,460 | 3.54 | 3.57 | 3.52 | 0 | 0 | 0 | |
24/10/2011 |
3.54
|
16,500 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 | |
21/10/2011 |
3.54
|
7,610 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 | |
20/10/2011 |
3.54
|
4,820 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
19/10/2011 |
3.54
|
12,850 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 | |
18/10/2011 |
3.54
|
17,320 | 3.57 | 3.57 | 3.52 | 500 | 13,050 | -0.2 | |
17/10/2011 |
3.57
|
5,000 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
14/10/2011 |
3.57
|
2,760 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
13/10/2011 |
3.57
|
7,590 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
12/10/2011 |
3.57
|
7,580 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 | |
11/10/2011 |
3.60
|
7,920 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 | |
10/10/2011 |
3.62
|
4,580 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 | |
07/10/2011 |
3.62
|
12,360 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 | |
06/10/2011 |
3.62
|
4,960 | 3.62 | 3.65 | 3.62 | 0 | 0 | 0 | |
05/10/2011 |
3.62
|
43,190 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 | |
04/10/2011 |
3.60
|
20,360 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
03/10/2011 |
3.60
|
8,390 | 3.75 | 3.75 | 3.60 | 0 | 680 | -0.0 | |
30/09/2011 |
3.75
|
9,000 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 | |
29/09/2011 |
3.78
|
3,620 | 3.78 | 3.78 | 3.65 | 0 | 0 | 0 | |
28/09/2011 |
3.78
|
85,620 | 3.70 | 3.78 | 3.52 | 0 | 0 | 0 | |
27/09/2011 |
3.70
|
4,000 | 3.62 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/09/2011 |
3.62
|
23,190 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 | |
23/09/2011 |
3.75
|
19,170 | 3.78 | 3.78 | 3.60 | 0 | 8,060 | -0.1 | |
22/09/2011 |
3.78
|
3,910 | 3.75 | 3.78 | 3.70 | 0 | 0 | 0 | |
21/09/2011 |
3.75
|
16,820 | 3.78 | 3.83 | 3.67 | 0 | 0 | 0 | |
20/09/2011 |
3.78
|
14,800 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 | |
19/09/2011 |
3.78
|
24,130 | 3.73 | 3.80 | 3.62 | 100 | 0 | 0.0 | |
16/09/2011 |
3.73
|
23,600 | 3.85 | 3.85 | 3.73 | 0 | 0 | 0 | |
15/09/2011 |
3.85
|
23,470 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 | |
14/09/2011 |
3.88
|
22,270 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 | |
13/09/2011 |
3.88
|
28,140 | 3.80 | 3.91 | 3.83 | 0 | 0 | 0 | |
12/09/2011 |
3.80
|
81,010 | 3.73 | 3.80 | 3.70 | 0 | 0 | 0 | |
09/09/2011 |
3.73
|
30,830 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 | |
08/09/2011 |
3.73
|
41,090 | 3.62 | 3.75 | 3.62 | 0 | 0 | 0 | |
07/09/2011 |
3.62
|
35,510 | 3.60 | 3.65 | 3.54 | 0 | 1,000 | -0.0 | |
06/09/2011 |
3.60
|
10,360 | 3.60 | 3.62 | 3.52 | 0 | 0 | 0 | |
05/09/2011 |
3.60
|
21,190 | 3.60 | 3.70 | 3.54 | 100 | 0 | 0.0 | |
01/09/2011 |
3.60
|
39,250 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 | |
31/08/2011 |
3.62
|
33,140 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 | |
30/08/2011 |
3.62
|
42,780 | 3.62 | 3.65 | 3.57 | 0 | 0 | 0 | |
29/08/2011 |
3.62
|
29,530 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 | |
26/08/2011 |
3.62
|
4,000 | 3.60 | 3.62 | 3.62 | 0 | 0 | 0 | |
25/08/2011 |
3.60
|
10,410 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 | |
24/08/2011 |
3.62
|
3,600 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 | |
23/08/2011 |
3.62
|
6,400 | 3.62 | 3.67 | 3.62 | 0 | 0 | 0 | |
22/08/2011 |
3.62
|
3,630 | 3.49 | 3.62 | 3.62 | 0 | 0 | 0 | |
19/08/2011 |
3.49
|
10,560 | 3.49 | 3.49 | 3.47 | 0 | 0 | 0 | |
18/08/2011 |
3.49
|
55,450 | 3.52 | 3.65 | 3.36 | 0 | 52,000 | -0.7 | |
17/08/2011 |
3.52
|
11,800 | 3.52 | 3.52 | 3.52 | 0 | 10,000 | -0.1 | |
16/08/2011 |
3.52
|
2,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
15/08/2011 |
3.52
|
500 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
12/08/2011 |
3.52
|
11,440 | 3.49 | 3.52 | 3.49 | 0 | 0 | 0 | |
11/08/2011 |
3.49
|
6,100 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 | |
10/08/2011 |
3.52
|
9,880 | 3.44 | 3.54 | 3.41 | 0 | 0 | 0 | |
09/08/2011 |
3.44
|
11,120 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 | |
08/08/2011 |
3.57
|
3,000 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 | |
05/08/2011 |
3.60
|
3,040 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
04/08/2011 |
3.60
|
12,830 | 3.57 | 3.62 | 3.57 | 0 | 0 | 0 | |
03/08/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/08/2011 |
3.57
|
14,040 | 3.52 | 3.57 | 3.54 | 0 | 0 | 0 | |
02/08/2011 |
3.52
|
7,120 | 3.52 | 3.67 | 3.52 | 0 | 1,350 | -0.0 | |
01/08/2011 |
3.52
|
3,720 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 | |
29/07/2011 |
3.52
|
5,730 | 3.49 | 3.62 | 3.49 | 0 | 0 | 0 | |
28/07/2011 |
3.49
|
14,070 | 3.47 | 3.54 | 3.47 | 0 | 0 | 0 | |
27/07/2011 |
3.47
|
2,130 | 3.54 | 3.62 | 3.47 | 0 | 0 | 0 | |
26/07/2011 |
3.54
|
2,500 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
25/07/2011 |
3.57
|
3,530 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 | |
22/07/2011 |
3.54
|
3,340 | 3.49 | 3.67 | 3.49 | 600 | 0 | 0.0 | |
21/07/2011 |
3.49
|
200 | 3.57 | 3.69 | 3.49 | 0 | 0 | 0 | |
20/07/2011 |
3.57
|
27,290 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 | |
19/07/2011 |
3.57
|
4,220 | 3.54 | 3.59 | 3.54 | 0 | 0 | 0 | |
18/07/2011 |
3.54
|
769 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 | |
15/07/2011 |
3.54
|
17,890 | 3.62 | 3.64 | 3.49 | 0 | 0 | 0 | |
14/07/2011 |
3.62
|
1,940 | 3.62 | 3.72 | 3.62 | 0 | 0 | 0 | |
13/07/2011 |
3.62
|
210 | 3.49 | 3.62 | 3.59 | 0 | 0 | 0 | |
12/07/2011 |
3.49
|
2,930 | 3.47 | 3.49 | 3.44 | 0 | 0 | 0 | |
11/07/2011 |
3.47
|
4,260 | 3.47 | 3.59 | 3.47 | 0 | 0 | 0 | |
08/07/2011 |
3.47
|
15,300 | 3.49 | 3.62 | 3.47 | 0 | 0 | 0 | |
07/07/2011 |
3.49
|
36,670 | 3.52 | 3.67 | 3.49 | 0 | 1,340 | -0.0 | |
06/07/2011 |
3.52
|
11,220 | 3.59 | 3.59 | 3.49 | 0 | 0 | 0 | |
05/07/2011 |
3.59
|
8,500 | 3.69 | 3.69 | 3.59 | 0 | 24,000 | -0.3 |