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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
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 |
5.33
|
1,400 | 5.40 | 5.40 | 5.06 | 0 | 0 | 0 | |
23/11/2011 |
5.40
|
100 | 5.83 | 5.83 | 5.40 | 0 | 0 | 0 | |
22/11/2011 |
5.83
|
200 | 6.20 | 6.20 | 5.76 | 0 | 0 | 0 | |
21/11/2011 |
6.20
|
100 | 6.63 | 6.63 | 6.20 | 0 | 0 | 0 | |
18/11/2011 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
17/11/2011 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/11/2011 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
15/11/2011 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
14/11/2011 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
11/11/2011 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
10/11/2011 |
6.63
|
10,000 | 6.23 | 6.63 | 6.63 | 0 | 0 | 0 | |
09/11/2011 |
6.23
|
200 | 5.83 | 6.23 | 6.23 | 0 | 0 | 0 | |
08/11/2011: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 1.97/1 Giá: 10 (Volume + 50.76%, Ratio=0.51) | |||||||||
08/11/2011 |
5.83
|
400 | 5.50 | 5.83 | 5.83 | 0 | 0 | 0 | |
07/11/2011 |
5.50
|
900 | 5.16 | 5.50 | 5.47 | 200 | 0 | 0.0 | |
04/11/2011 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
03/11/2011 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
02/11/2011 |
5.16
|
1,000 | 5.34 | 5.34 | 5.16 | 0 | 0 | 0 | |
01/11/2011 |
5.34
|
4,700 | 5.29 | 5.65 | 5.29 | 0 | 0 | 0 | |
31/10/2011 |
5.29
|
200 | 5.03 | 5.29 | 5.29 | 0 | 0 | 0 | |
28/10/2011 |
5.03
|
1,000 | 5.34 | 5.34 | 5.03 | 0 | 0 | 0 | |
27/10/2011 |
5.34
|
4,200 | 4.98 | 5.34 | 4.70 | 0 | 0 | 0 | |
26/10/2011 |
4.98
|
600 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 | |
25/10/2011 |
5.34
|
100 | 5.01 | 5.34 | 5.34 | 0 | 0 | 0 | |
24/10/2011 |
5.01
|
100 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 | |
21/10/2011 |
5.24
|
1,100 | 5.60 | 5.60 | 5.24 | 0 | 0 | 0 | |
20/10/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
19/10/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
18/10/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
17/10/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
14/10/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
13/10/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
12/10/2011 |
5.60
|
1,300 | 5.91 | 5.91 | 5.60 | 0 | 0 | 0 | |
11/10/2011 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
10/10/2011 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
07/10/2011 |
5.91
|
0 | 6.01 | 5.91 | 5.91 | 0 | 0 | 0 | |
06/10/2011 |
6.01
|
1,200 | 5.65 | 6.01 | 5.34 | 0 | 0 | 0 | |
05/10/2011 |
5.65
|
1,000 | 5.29 | 5.65 | 5.63 | 0 | 0 | 0 | |
04/10/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
03/10/2011 |
5.29
|
100 | 5.57 | 5.57 | 5.29 | 0 | 0 | 0 | |
30/09/2011 |
5.57
|
300 | 6.06 | 6.06 | 5.57 | 0 | 0 | 0 | |
29/09/2011 |
6.06
|
1,100 | 5.68 | 6.06 | 5.93 | 0 | 0 | 0 | |
28/09/2011 |
5.68
|
100 | 6.01 | 6.01 | 5.68 | 0 | 0 | 0 | |
27/09/2011 |
6.01
|
500 | 6.42 | 6.42 | 6.01 | 0 | 0 | 0 | |
26/09/2011 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
23/09/2011 |
6.42
|
500 | 6.89 | 6.89 | 6.42 | 0 | 0 | 0 | |
22/09/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
21/09/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
20/09/2011 |
6.89
|
1,000 | 6.71 | 6.89 | 6.86 | 0 | 0 | 0 | |
19/09/2011 |
6.71
|
600 | 6.35 | 6.71 | 5.96 | 0 | 0 | 0 | |
16/09/2011 |
6.35
|
400 | 6.58 | 6.58 | 6.35 | 0 | 0 | 0 | |
15/09/2011 |
6.58
|
700 | 6.89 | 6.89 | 6.58 | 0 | 0 | 0 | |
14/09/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
13/09/2011 |
6.89
|
2,000 | 6.86 | 6.89 | 6.89 | 0 | 0 | 0 | |
12/09/2011 |
6.86
|
4,000 | 6.42 | 6.86 | 6.81 | 0 | 0 | 0 | |
09/09/2011 |
6.42
|
1,000 | 6.01 | 6.42 | 6.42 | 0 | 0 | 0 | |
08/09/2011 |
6.01
|
1,000 | 5.63 | 6.01 | 6.01 | 0 | 0 | 0 | |
07/09/2011 |
5.63
|
200 | 6.40 | 6.40 | 5.63 | 0 | 0 | 0 | |
06/09/2011 |
6.40
|
1,700 | 6.09 | 6.40 | 5.70 | 0 | 0 | 0 | |
05/09/2011 |
6.09
|
100 | 6.42 | 6.42 | 6.09 | 0 | 0 | 0 | |
01/09/2011 |
6.42
|
2,500 | 5.99 | 6.42 | 5.81 | 0 | 0 | 0 | |
31/08/2011 |
5.99
|
500 | 6.42 | 6.42 | 5.99 | 0 | 0 | 0 | |
30/08/2011 |
6.42
|
100 | 6.01 | 6.42 | 6.42 | 0 | 0 | 0 | |
29/08/2011 |
6.01
|
0 | 5.99 | 6.01 | 6.01 | 0 | 0 | 0 | |
26/08/2011 |
5.99
|
400 | 6.42 | 6.42 | 5.99 | 0 | 0 | 0 | |
25/08/2011 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
24/08/2011 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
23/08/2011 |
6.42
|
200 | 6.89 | 6.89 | 6.42 | 0 | 0 | 0 | |
22/08/2011 |
6.89
|
100 | 6.50 | 6.89 | 6.89 | 0 | 0 | 0 | |
19/08/2011 |
6.50
|
100 | 6.97 | 6.97 | 6.50 | 0 | 0 | 0 | |
18/08/2011 |
6.97
|
1,000 | 6.73 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/08/2011 |
6.73
|
300 | 6.58 | 6.73 | 6.73 | 0 | 0 | 0 | |
16/08/2011 |
6.58
|
1,500 | 6.17 | 6.58 | 6.58 | 0 | 0 | 0 | |
15/08/2011 |
6.17
|
1,000 | 6.61 | 6.61 | 6.17 | 0 | 0 | 0 | |
12/08/2011 |
6.61
|
100 | 6.63 | 6.63 | 6.61 | 0 | 0 | 0 | |
11/08/2011 |
6.63
|
3,400 | 7.12 | 7.12 | 6.63 | 0 | 0 | 0 | |
10/08/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
09/08/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
08/08/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
05/08/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
04/08/2011 |
7.12
|
200 | 6.68 | 7.12 | 7.12 | 0 | 0 | 0 | |
03/08/2011 |
6.68
|
100 | 6.35 | 6.68 | 6.68 | 0 | 0 | 0 | |
02/08/2011 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
01/08/2011 |
6.35
|
100 | 6.71 | 6.71 | 6.35 | 0 | 0 | 0 | |
29/07/2011 |
6.71
|
2,000 | 6.79 | 6.84 | 6.71 | 0 | 0 | 0 | |
28/07/2011 |
6.79
|
1,100 | 6.37 | 6.79 | 5.99 | 0 | 0 | 0 | |
27/07/2011 |
6.37
|
700 | 5.96 | 6.37 | 6.35 | 0 | 0 | 0 | |
26/07/2011 |
5.96
|
300 | 6.17 | 6.17 | 5.96 | 0 | 0 | 0 | |
25/07/2011 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/07/2011 |
6.17
|
200 | 6.68 | 6.68 | 6.17 | 0 | 0 | 0 | |
21/07/2011 |
6.68
|
1,200 | 6.58 | 6.68 | 6.14 | 0 | 0 | 0 | |
20/07/2011 |
6.58
|
200 | 6.42 | 6.58 | 6.58 | 0 | 0 | 0 | |
19/07/2011 |
6.42
|
100 | 6.17 | 6.42 | 6.42 | 0 | 0 | 0 | |
18/07/2011 |
6.17
|
0 | 6.58 | 6.17 | 6.17 | 0 | 0 | 0 | |
15/07/2011 |
6.58
|
500 | 6.84 | 6.84 | 6.04 | 0 | 0 | 0 | |
14/07/2011 |
6.84
|
2,700 | 6.73 | 6.84 | 6.27 | 0 | 0 | 0 | |
13/07/2011 |
6.73
|
100 | 7.22 | 7.22 | 6.73 | 0 | 0 | 0 | |
12/07/2011 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
11/07/2011 |
7.22
|
100 | 6.84 | 7.22 | 7.22 | 0 | 0 | 0 | |
08/07/2011 |
6.84
|
100 | 6.86 | 6.86 | 6.84 | 0 | 0 | 0 | |
07/07/2011 |
6.86
|
16,000 | 6.53 | 6.94 | 6.09 | 0 | 0 | 0 |