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 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.91
|
100 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 | |
04/07/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
01/07/2011 |
2.94
|
0 | 3.02 | 2.94 | 2.94 | 0 | 0 | 0 | |
30/06/2011 |
3.02
|
400 | 2.91 | 3.08 | 2.83 | 0 | 0 | 0 | |
29/06/2011 |
2.91
|
2,900 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
28/06/2011 |
3.08
|
100 | 3.05 | 3.08 | 3.08 | 0 | 0 | 0 | |
27/06/2011 |
3.05
|
1,600 | 2.94 | 3.08 | 2.80 | 0 | 0 | 0 | |
24/06/2011 |
2.94
|
20,600 | 3.05 | 3.05 | 2.88 | 1,000 | 0 | 0.0 | |
23/06/2011 |
3.05
|
0 | 3.08 | 3.05 | 3.05 | 0 | 0 | 0 | |
22/06/2011 |
3.08
|
300 | 2.94 | 3.08 | 2.97 | 0 | 0 | 0 | |
21/06/2011 |
2.94
|
800 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 | |
20/06/2011 |
2.97
|
3,100 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
17/06/2011 |
3.08
|
3,500 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 | |
16/06/2011 |
3.11
|
3,500 | 3.02 | 3.11 | 3.05 | 0 | 0 | 0 | |
15/06/2011 |
3.02
|
11,200 | 3.22 | 3.22 | 3.02 | 1,200 | 0 | 0.0 | |
14/06/2011 |
3.22
|
15,100 | 3.25 | 3.33 | 3.22 | 0 | 0 | 0 | |
13/06/2011 |
3.25
|
8,100 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 | |
10/06/2011 |
3.19
|
4,500 | 3.11 | 3.19 | 3.16 | 0 | 0 | 0 | |
09/06/2011 |
3.11
|
4,400 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 | |
08/06/2011 |
3.13
|
7,000 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
07/06/2011 |
3.16
|
9,500 | 3.02 | 3.16 | 3.11 | 0 | 0 | 0 | |
06/06/2011 |
3.02
|
9,200 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 | |
03/06/2011 |
3.08
|
12,500 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 | |
02/06/2011 |
3.11
|
8,000 | 2.97 | 3.16 | 3.08 | 0 | 0 | 0 | |
01/06/2011 |
2.97
|
2,100 | 3.08 | 3.13 | 2.97 | 0 | 0 | 0 | |
31/05/2011 |
3.08
|
800 | 2.83 | 3.08 | 3.08 | 0 | 0 | 0 | |
30/05/2011 |
2.83
|
2,100 | 3.11 | 3.11 | 2.83 | 0 | 0 | 0 | |
27/05/2011 |
3.11
|
3,700 | 2.91 | 3.11 | 2.91 | 100 | 0 | 0.0 | |
26/05/2011 |
2.91
|
14,500 | 3.11 | 3.11 | 2.91 | 100 | 0 | 0.0 | |
25/05/2011 |
3.11
|
1,400 | 3.25 | 3.25 | 3.11 | 100 | 0 | 0.0 | |
24/05/2011 |
3.25
|
1,100 | 3.44 | 3.44 | 3.25 | 400 | 0 | 0.0 | |
23/05/2011 |
3.44
|
2,400 | 3.64 | 3.64 | 3.44 | 0 | 0 | 0 | |
20/05/2011 |
3.64
|
900 | 3.86 | 4.06 | 3.64 | 0 | 0 | 0 | |
19/05/2011 |
3.86
|
100 | 3.78 | 3.86 | 3.86 | 0 | 0 | 0 | |
18/05/2011 |
3.78
|
900 | 3.69 | 3.78 | 3.50 | 100 | 0 | 0.0 | |
17/05/2011 |
3.69
|
1,000 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 | |
16/05/2011 |
3.78
|
1,200 | 3.78 | 4.06 | 3.78 | 0 | 0 | 0 | |
13/05/2011 |
3.78
|
5,000 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 | |
12/05/2011 |
4.06
|
0 | 3.97 | 4.06 | 4.06 | 0 | 0 | 0 | |
11/05/2011: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
11/05/2011 |
3.97
|
200 | 3.97 | 4.14 | 3.97 | 0 | 0 | 0 | |
10/05/2011 |
3.97
|
100 | 3.82 | 3.97 | 3.97 | 0 | 0 | 0 | |
09/05/2011 |
3.82
|
900 | 3.80 | 3.97 | 3.82 | 0 | 0 | 0 | |
06/05/2011 |
3.80
|
100 | 4.07 | 4.07 | 3.80 | 0 | 0 | 0 | |
05/05/2011 |
4.07
|
400 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
04/05/2011 |
4.07
|
100 | 3.95 | 4.07 | 4.07 | 0 | 0 | 0 | |
29/04/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
28/04/2011 |
3.95
|
100 | 3.87 | 3.95 | 3.95 | 0 | 0 | 0 | |
27/04/2011 |
3.87
|
100 | 3.60 | 3.87 | 3.87 | 0 | 0 | 0 | |
26/04/2011 |
3.60
|
1,800 | 3.75 | 3.75 | 3.60 | 0 | 0 | 0 | |
25/04/2011 |
3.75
|
100 | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 | |
22/04/2011 |
3.60
|
600 | 3.82 | 3.82 | 3.60 | 0 | 0 | 0 | |
21/04/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
20/04/2011 |
3.82
|
100 | 3.52 | 3.82 | 3.82 | 0 | 0 | 0 | |
19/04/2011 |
3.52
|
2,000 | 3.75 | 3.75 | 3.52 | 0 | 0 | 0 | |
18/04/2011 |
3.75
|
300 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 | |
15/04/2011 |
3.85
|
1,200 | 3.77 | 3.90 | 3.85 | 0 | 0 | 0 | |
14/04/2011 |
3.77
|
1,300 | 3.87 | 3.92 | 3.77 | 0 | 0 | 0 | |
13/04/2011 |
3.87
|
500 | 4.12 | 4.12 | 3.87 | 0 | 0 | 0 | |
08/04/2011 |
4.12
|
0 | 4.05 | 4.12 | 4.12 | 0 | 0 | 0 | |
07/04/2011 |
4.05
|
2,300 | 4.02 | 4.12 | 4.05 | 0 | 0 | 0 | |
06/04/2011 |
4.02
|
1,300 | 4.00 | 4.10 | 4.02 | 0 | 0 | 0 | |
05/04/2011 |
4.00
|
100 | 3.80 | 4.00 | 4.00 | 0 | 0 | 0 | |
04/04/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
01/04/2011 |
3.80
|
0 | 3.77 | 3.80 | 3.80 | 0 | 0 | 0 | |
31/03/2011 |
3.77
|
1,100 | 3.75 | 4.02 | 3.77 | 0 | 0 | 0 | |
30/03/2011 |
3.75
|
500 | 3.97 | 3.97 | 3.72 | 200 | 0 | 0.0 | |
29/03/2011 |
3.97
|
1,800 | 4.10 | 4.22 | 3.97 | 0 | 0 | 0 | |
28/03/2011 |
4.10
|
0 | 4.12 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/03/2011 |
4.12
|
600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
24/03/2011 |
4.20
|
1,000 | 4.22 | 4.22 | 4.20 | 0 | 0 | 0 | |
23/03/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
22/03/2011 |
4.22
|
100 | 4.15 | 4.22 | 4.22 | 0 | 0 | 0 | |
21/03/2011 |
4.15
|
0 | 4.17 | 4.15 | 4.15 | 0 | 0 | 0 | |
18/03/2011 |
4.17
|
800 | 4.25 | 4.25 | 4.12 | 0 | 0 | 0 | |
17/03/2011 |
4.25
|
100 | 4.22 | 4.25 | 4.25 | 0 | 0 | 0 | |
16/03/2011 |
4.22
|
1,600 | 4.15 | 4.25 | 4.07 | 0 | 0 | 0 | |
15/03/2011 |
4.15
|
5,700 | 3.90 | 4.15 | 4.12 | 0 | 0 | 0 | |
14/03/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
11/03/2011 |
3.90
|
600 | 3.62 | 3.90 | 3.90 | 0 | 0 | 0 | |
10/03/2011 |
3.62
|
1,300 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 | |
09/03/2011 |
3.65
|
2,100 | 3.57 | 3.65 | 3.60 | 0 | 0 | 0 | |
08/03/2011 |
3.57
|
4,200 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 | |
07/03/2011 |
3.60
|
4,000 | 3.75 | 3.75 | 3.55 | 0 | 0 | 0 | |
04/03/2011 |
3.75
|
1,700 | 3.60 | 3.75 | 3.65 | 0 | 0 | 0 | |
03/03/2011 |
3.60
|
4,300 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 | |
02/03/2011 |
3.65
|
8,900 | 3.82 | 4.05 | 3.65 | 0 | 0 | 0 | |
01/03/2011 |
3.82
|
10,000 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
28/02/2011 |
4.00
|
200 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
25/02/2011 |
4.17
|
100 | 4.20 | 4.20 | 4.17 | 0 | 0 | 0 | |
24/02/2011 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
23/02/2011 |
4.20
|
100 | 4.00 | 4.20 | 4.20 | 0 | 0 | 0 | |
22/02/2011 |
4.00
|
700 | 4.07 | 4.12 | 4.00 | 0 | 0 | 0 | |
21/02/2011 |
4.07
|
2,600 | 4.32 | 4.32 | 4.07 | 0 | 0 | 0 | |
18/02/2011 |
4.32
|
1,800 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 | |
17/02/2011 |
4.37
|
1,600 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 | |
16/02/2011 |
4.40
|
6,300 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 | |
15/02/2011 |
4.55
|
100 | 4.40 | 4.55 | 4.55 | 0 | 0 | 0 | |
14/02/2011 |
4.40
|
600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
11/02/2011 |
4.50
|
600 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 | |
10/02/2011 |
4.55
|
700 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 |