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) |
-0.70 | -4.76% | 15,600 | 0 | 0 |
12.60
14.70
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-21) |
1.60 | 12.90% | 33,400 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-25) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-09-30) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-05) |
6.20 | 79.49% | 506,408 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-16) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
6.22
|
40,400 | 6.22 | 6.65 | 5.78 | 0 | 0 | 0 | |
04/07/2011 |
6.22
|
700 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
01/07/2011 |
6.22
|
3,100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
30/06/2011 |
6.65
|
7,400 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
29/06/2011 |
6.87
|
34,900 | 6.72 | 7.16 | 6.51 | 0 | 0 | 0 | |
28/06/2011 |
6.51
|
7,500 | 6.43 | 6.80 | 6.43 | 0 | 0 | 0 | |
27/06/2011 |
6.43
|
10,500 | 6.51 | 6.51 | 6.43 | 0 | 0 | 0 | |
24/06/2011 |
6.43
|
4,100 | 6.36 | 6.43 | 6.36 | 0 | 0 | 0 | |
23/06/2011 |
6.29
|
6,600 | 6.29 | 6.36 | 6.22 | 0 | 0 | 0 | |
22/06/2011 |
6.43
|
54,500 | 6.51 | 6.51 | 6.00 | 0 | 4,200 | -0.0 | |
21/06/2011 |
6.43
|
5,700 | 6.14 | 6.43 | 6.14 | 0 | 0 | 0 | |
20/06/2011 |
6.14
|
9,500 | 6.00 | 6.14 | 6.00 | 0 | 5,000 | -0.0 | |
17/06/2011 |
6.51
|
26,400 | 6.94 | 6.94 | 6.36 | 0 | 0 | 0 | |
16/06/2011 |
7.01
|
21,600 | 6.58 | 7.01 | 6.58 | 0 | 0 | 0 | |
15/06/2011 |
7.01
|
7,900 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 | |
14/06/2011 |
7.30
|
13,500 | 7.74 | 7.95 | 7.30 | 0 | 0 | 0 | |
13/06/2011 |
7.88
|
57,100 | 7.59 | 7.95 | 7.52 | 0 | 0 | 0 | |
10/06/2011 |
7.45
|
31,200 | 7.37 | 7.45 | 7.37 | 0 | 0 | 0 | |
09/06/2011 |
7.08
|
16,700 | 7.01 | 7.08 | 6.80 | 0 | 0 | 0 | |
08/06/2011 |
6.65
|
15,900 | 6.51 | 6.80 | 6.51 | 0 | 0 | 0 | |
07/06/2011 |
6.80
|
61,700 | 6.07 | 6.80 | 6.00 | 0 | 0 | 0 | |
06/06/2011 |
6.36
|
19,800 | 6.29 | 6.51 | 6.29 | 0 | 0 | 0 | |
03/06/2011 |
6.58
|
8,100 | 7.01 | 7.01 | 6.51 | 0 | 0 | 0 | |
02/06/2011 |
6.80
|
16,800 | 6.07 | 6.80 | 6.07 | 0 | 0 | 0 | |
01/06/2011 |
6.51
|
63,200 | 6.51 | 6.72 | 5.86 | 0 | 0 | 0 | |
31/05/2011 |
6.00
|
9,900 | 6.43 | 6.43 | 5.86 | 0 | 0 | 0 | |
30/05/2011 |
5.93
|
1,100 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
27/05/2011 |
6.22
|
20,100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
26/05/2011 |
6.07
|
55,100 | 6.14 | 6.14 | 5.42 | 0 | 0 | 0 | |
25/05/2011 |
5.93
|
22,800 | 5.86 | 5.93 | 5.78 | 0 | 0 | 0 | |
24/05/2011 |
6.07
|
23,500 | 6.51 | 6.51 | 6.07 | 0 | 0 | 0 | |
23/05/2011 |
6.51
|
21,300 | 6.65 | 6.65 | 6.51 | 0 | 0 | 0 | |
20/05/2011 |
6.87
|
31,700 | 6.80 | 6.94 | 6.80 | 0 | 0 | 0 | |
19/05/2011 |
7.23
|
14,000 | 7.30 | 7.59 | 7.23 | 0 | 0 | 0 | |
18/05/2011 |
7.45
|
28,000 | 7.81 | 7.81 | 7.45 | 0 | 0 | 0 | |
17/05/2011 |
7.88
|
22,200 | 8.24 | 8.24 | 7.88 | 0 | 0 | 0 | |
16/05/2011 |
8.24
|
97,300 | 8.82 | 8.82 | 8.24 | 0 | 0 | 0 | |
13/05/2011 |
8.60
|
5,100 | 8.82 | 8.82 | 8.60 | 0 | 0 | 0 | |
12/05/2011 |
8.60
|
12,100 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 | |
11/05/2011 |
8.39
|
5,500 | 8.68 | 8.68 | 8.39 | 0 | 0 | 0 | |
10/05/2011 |
8.53
|
16,100 | 8.17 | 8.53 | 8.17 | 0 | 0 | 0 | |
09/05/2011 |
8.17
|
55,000 | 8.39 | 8.46 | 7.95 | 0 | 0 | 0 | |
06/05/2011 |
8.39
|
2,500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
05/05/2011 |
8.39
|
10,100 | 8.17 | 8.82 | 8.17 | 0 | 0 | 0 | |
04/05/2011 |
8.53
|
25,600 | 8.31 | 8.75 | 8.24 | 0 | 0 | 0 | |
29/04/2011 |
8.60
|
85,500 | 9.04 | 9.18 | 8.46 | 0 | 0 | 0 | |
28/04/2011 |
8.60
|
7,700 | 8.68 | 8.89 | 8.53 | 0 | 0 | 0 | |
27/04/2011 |
8.53
|
9,400 | 8.75 | 8.75 | 8.53 | 0 | 0 | 0 | |
26/04/2011 |
8.31
|
19,800 | 8.75 | 8.82 | 8.24 | 0 | 0 | 0 | |
25/04/2011 |
8.75
|
88,300 | 8.10 | 8.75 | 7.95 | 0 | 0 | 0 | |
22/04/2011 |
8.53
|
19,600 | 8.17 | 8.53 | 8.17 | 0 | 0 | 0 | |
21/04/2011 |
8.82
|
20,300 | 8.46 | 8.82 | 8.46 | 0 | 0 | 0 | |
20/04/2011 |
8.89
|
25,000 | 8.96 | 8.96 | 8.89 | 0 | 0 | 0 | |
19/04/2011 |
9.04
|
43,500 | 9.47 | 9.47 | 8.96 | 0 | 0 | 0 | |
18/04/2011 |
8.96
|
16,300 | 9.61 | 9.61 | 8.96 | 0 | 0 | 0 | |
15/04/2011 |
9.04
|
56,600 | 9.40 | 9.69 | 8.68 | 100 | 0 | 0.0 | |
14/04/2011 |
9.40
|
29,900 | 9.33 | 9.47 | 9.04 | 0 | 0 | 0 | |
13/04/2011 |
9.25
|
46,600 | 9.04 | 9.47 | 8.68 | 0 | 0 | 0 | |
08/04/2011 |
9.33
|
27,500 | 9.33 | 9.40 | 9.04 | 0 | 0 | 0 | |
07/04/2011 |
9.40
|
26,000 | 9.47 | 9.47 | 9.25 | 0 | 0 | 0 | |
06/04/2011 |
9.76
|
18,700 | 9.25 | 9.76 | 9.25 | 0 | 0 | 0 | |
05/04/2011 |
9.54
|
52,500 | 9.47 | 9.54 | 9.40 | 0 | 0 | 0 | |
04/04/2011 |
9.61
|
8,600 | 9.61 | 9.98 | 9.61 | 0 | 0 | 0 | |
01/04/2011 |
9.90
|
12,000 | 9.98 | 10.12 | 9.90 | 0 | 0 | 0 | |
31/03/2011 |
9.98
|
13,400 | 9.90 | 9.98 | 9.90 | 0 | 0 | 0 | |
30/03/2011 |
9.98
|
12,900 | 9.98 | 10.27 | 9.83 | 0 | 0 | 0 | |
29/03/2011 |
10.12
|
22,100 | 10.19 | 10.19 | 10.12 | 0 | 0 | 0 | |
28/03/2011 |
10.12
|
21,200 | 10.05 | 10.12 | 9.76 | 0 | 0 | 0 | |
25/03/2011 |
10.12
|
26,400 | 10.12 | 10.27 | 10.05 | 0 | 0 | 0 | |
24/03/2011 |
10.27
|
27,600 | 10.19 | 10.55 | 10.19 | 0 | 0 | 0 | |
23/03/2011 |
10.63
|
58,000 | 10.27 | 10.99 | 9.90 | 0 | 0 | 0 | |
22/03/2011 |
10.34
|
36,400 | 10.41 | 10.92 | 10.19 | 0 | 0 | 0 | |
21/03/2011 |
10.48
|
21,500 | 10.55 | 10.77 | 10.48 | 0 | 0 | 0 | |
18/03/2011 |
10.55
|
35,900 | 10.34 | 10.55 | 10.19 | 0 | 0 | 0 | |
17/03/2011 |
10.12
|
58,000 | 9.98 | 10.41 | 9.47 | 0 | 0 | 0 | |
16/03/2011 |
10.12
|
32,000 | 10.12 | 10.41 | 9.83 | 0 | 0 | 0 | |
15/03/2011 |
10.12
|
37,700 | 10.27 | 10.34 | 10.12 | 0 | 0 | 0 | |
14/03/2011 |
10.19
|
26,400 | 10.84 | 10.84 | 10.12 | 0 | 0 | 0 | |
11/03/2011 |
10.70
|
52,800 | 10.48 | 10.70 | 10.48 | 0 | 0 | 0 | |
10/03/2011 |
10.34
|
85,200 | 9.98 | 10.34 | 9.47 | 0 | 0 | 0 | |
09/03/2011 |
9.54
|
22,100 | 10.05 | 10.05 | 9.54 | 0 | 0 | 0 | |
08/03/2011 |
9.98
|
20,300 | 10.12 | 10.41 | 9.98 | 0 | 0 | 0 | |
07/03/2011 |
9.90
|
11,500 | 9.98 | 9.98 | 9.90 | 0 | 0 | 0 | |
04/03/2011 |
9.90
|
30,600 | 10.27 | 10.34 | 9.69 | 0 | 0 | 0 | |
03/03/2011 |
9.76
|
16,000 | 9.69 | 9.83 | 9.61 | 0 | 0 | 0 | |
02/03/2011 |
10.05
|
39,500 | 10.05 | 10.12 | 9.76 | 0 | 0 | 0 | |
01/03/2011: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
01/03/2011 |
10.55
|
24,400 | 10.84 | 10.84 | 10.27 | 0 | 0 | 0 | |
28/02/2011 |
10.55
|
78,200 | 10.75 | 11.22 | 10.49 | 0 | 0 | 0 | |
25/02/2011 |
10.69
|
61,000 | 10.29 | 10.69 | 10.29 | 0 | 0 | 0 | |
24/02/2011 |
10.36
|
42,800 | 10.75 | 10.75 | 9.89 | 0 | 0 | 0 | |
23/02/2011 |
10.69
|
50,600 | 10.69 | 10.75 | 10.49 | 0 | 0 | 0 | |
22/02/2011 |
10.49
|
47,000 | 10.69 | 10.69 | 10.42 | 0 | 0 | 0 | |
21/02/2011 |
10.89
|
106,800 | 12.48 | 12.48 | 10.89 | 2,000 | 0 | 0.0 | |
18/02/2011 |
11.55
|
72,800 | 11.88 | 12.15 | 11.42 | 0 | 0 | 0 | |
17/02/2011 |
11.95
|
13,300 | 12.35 | 12.35 | 11.95 | 0 | 0 | 0 | |
16/02/2011 |
12.08
|
21,100 | 12.48 | 12.48 | 12.08 | 0 | 0 | 0 | |
15/02/2011 |
12.48
|
25,900 | 12.48 | 12.48 | 12.28 | 0 | 0 | 0 | |
14/02/2011 |
12.28
|
33,900 | 12.41 | 12.81 | 12.28 | 0 | 0 | 0 | |
11/02/2011 |
11.95
|
17,200 | 12.41 | 12.41 | 11.95 | 0 | 0 | 0 | |
10/02/2011 |
12.41
|
27,500 | 12.28 | 12.48 | 12.28 | 0 | 0 | 0 |