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) |
0.40 | 15.38% | 145,200 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,700 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-21) |
-0.50 | -14.29% | 455,100 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-25) |
-0.80 | -21.05% | 1,245,000 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,100 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-30) |
-0.90 | -23.08% | 15,530,856 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-05) |
-1.90 | -38.78% | 69,160,405 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-16) |
-0.30 | -9.09% | 134,908,121 | -3,837,488 | -12.7 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
4.59
|
4,600 | 4.64 | 4.68 | 4.44 | 0 | 0 | 0 | |
05/07/2011 |
4.64
|
19,200 | 4.44 | 4.64 | 4.59 | 0 | 0 | 0 | |
04/07/2011 |
4.44
|
15,900 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 | |
01/07/2011 |
4.44
|
24,100 | 4.64 | 4.64 | 4.35 | 0 | 0 | 0 | |
30/06/2011 |
4.64
|
16,300 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
29/06/2011 |
4.68
|
5,500 | 4.54 | 4.68 | 4.64 | 0 | 0 | 0 | |
28/06/2011 |
4.54
|
45,500 | 4.64 | 4.73 | 4.54 | 0 | 0 | 0 | |
27/06/2011 |
4.64
|
12,000 | 4.68 | 4.73 | 4.44 | 0 | 0 | 0 | |
24/06/2011 |
4.68
|
6,100 | 4.54 | 4.97 | 4.59 | 0 | 0 | 0 | |
23/06/2011 |
4.54
|
4,100 | 4.88 | 4.88 | 4.54 | 0 | 0 | 0 | |
22/06/2011 |
4.88
|
39,800 | 4.88 | 5.07 | 4.78 | 0 | 0 | 0 | |
21/06/2011 |
4.88
|
104,700 | 4.59 | 4.88 | 4.49 | 0 | 0 | 0 | |
20/06/2011 |
4.59
|
34,500 | 4.78 | 4.78 | 4.54 | 0 | 0 | 0 | |
17/06/2011 |
4.78
|
104,300 | 5.17 | 5.17 | 4.78 | 8,000 | 0 | 0.1 | |
16/06/2011 |
5.17
|
113,100 | 5.22 | 5.36 | 4.97 | 0 | 0 | 0 | |
15/06/2011 |
5.22
|
42,100 | 5.36 | 5.60 | 5.22 | 6,000 | 0 | 0.1 | |
14/06/2011 |
5.36
|
133,900 | 5.41 | 5.70 | 5.31 | 0 | 0 | 0 | |
13/06/2011 |
5.41
|
87,600 | 5.07 | 5.41 | 5.22 | 0 | 0 | 0 | |
10/06/2011 |
5.07
|
163,100 | 4.88 | 5.07 | 4.83 | 0 | 0 | 0 | |
09/06/2011 |
4.88
|
125,100 | 4.64 | 4.88 | 4.54 | 0 | 0 | 0 | |
08/06/2011 |
4.64
|
5,100 | 4.64 | 4.68 | 4.54 | 0 | 0 | 0 | |
07/06/2011 |
4.64
|
89,600 | 4.35 | 4.64 | 4.06 | 0 | 0 | 0 | |
06/06/2011 |
4.35
|
22,800 | 4.44 | 4.59 | 4.30 | 0 | 0 | 0 | |
03/06/2011 |
4.44
|
79,500 | 4.30 | 4.59 | 4.35 | 2,000 | 0 | 0.0 | |
02/06/2011 |
4.30
|
40,800 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 | |
01/06/2011 |
4.10
|
65,300 | 3.86 | 4.10 | 3.67 | 0 | 0 | 0 | |
31/05/2011 |
3.86
|
14,500 | 3.91 | 3.96 | 3.86 | 0 | 0 | 0 | |
30/05/2011 |
3.91
|
18,600 | 3.96 | 4.10 | 3.86 | 0 | 0 | 0 | |
27/05/2011 |
3.96
|
26,300 | 3.86 | 3.96 | 3.96 | 0 | 0 | 0 | |
26/05/2011 |
3.86
|
54,000 | 3.67 | 3.91 | 3.43 | 0 | 0 | 0 | |
25/05/2011 |
3.67
|
21,400 | 3.86 | 3.86 | 3.62 | 0 | 0 | 0 | |
24/05/2011 |
3.86
|
50,000 | 4.06 | 4.06 | 3.81 | 0 | 0 | 0 | |
23/05/2011 |
4.06
|
45,800 | 4.35 | 4.35 | 4.06 | 0 | 0 | 0 | |
20/05/2011 |
4.35
|
13,300 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 | |
19/05/2011 |
4.54
|
22,600 | 4.39 | 4.73 | 4.39 | 100 | 0 | 0.0 | |
18/05/2011 |
4.39
|
19,200 | 4.59 | 4.68 | 4.39 | 700 | 0 | 0.0 | |
17/05/2011 |
4.59
|
30,800 | 4.83 | 4.88 | 4.54 | 0 | 0 | 0 | |
16/05/2011 |
4.83
|
6,100 | 4.88 | 5.12 | 4.83 | 0 | 0 | 0 | |
13/05/2011 |
4.88
|
21,100 | 5.02 | 5.07 | 4.88 | 0 | 0 | 0 | |
12/05/2011 |
5.02
|
17,000 | 4.97 | 5.02 | 4.93 | 0 | 0 | 0 | |
11/05/2011 |
4.97
|
23,000 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 | |
10/05/2011 |
5.12
|
31,100 | 5.12 | 5.31 | 5.02 | 0 | 0 | 0 | |
09/05/2011 |
5.12
|
7,700 | 5.12 | 5.22 | 5.12 | 0 | 0 | 0 | |
06/05/2011 |
5.12
|
22,800 | 5.17 | 5.31 | 5.02 | 0 | 0 | 0 | |
05/05/2011 |
5.17
|
109,500 | 5.17 | 5.50 | 5.12 | 0 | 0 | 0 | |
04/05/2011 |
5.17
|
26,500 | 4.83 | 5.17 | 5.17 | 0 | 0 | 0 | |
29/04/2011: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70) | |||||||||
29/04/2011 |
4.83
|
27,400 | 4.57 | 4.83 | 4.83 | 0 | 0 | 0 | |
28/04/2011 |
4.57
|
30,700 | 4.55 | 4.63 | 4.44 | 0 | 0 | 0 | |
27/04/2011 |
4.55
|
29,100 | 4.47 | 4.57 | 4.47 | 0 | 0 | 0 | |
26/04/2011 |
4.47
|
55,000 | 4.63 | 4.68 | 4.42 | 0 | 0 | 0 | |
25/04/2011 |
4.63
|
53,000 | 4.63 | 4.83 | 4.52 | 0 | 0 | 0 | |
22/04/2011 |
4.63
|
47,200 | 4.60 | 4.65 | 4.47 | 0 | 0 | 0 | |
21/04/2011 |
4.60
|
35,300 | 4.55 | 4.73 | 4.57 | 100 | 0 | 0.0 | |
20/04/2011 |
4.55
|
13,500 | 4.68 | 4.70 | 4.55 | 0 | 0 | 0 | |
19/04/2011 |
4.68
|
64,200 | 4.42 | 4.70 | 4.39 | 0 | 0 | 0 | |
18/04/2011 |
4.42
|
70,500 | 4.63 | 4.63 | 4.34 | 0 | 0 | 0 | |
15/04/2011 |
4.63
|
34,900 | 4.76 | 4.76 | 4.63 | 0 | 0 | 0 | |
14/04/2011 |
4.76
|
26,400 | 4.78 | 4.83 | 4.70 | 0 | 0 | 0 | |
13/04/2011 |
4.78
|
52,600 | 4.86 | 4.89 | 4.76 | 0 | 0 | 0 | |
08/04/2011 |
4.86
|
35,000 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 | |
07/04/2011 |
4.89
|
31,800 | 4.99 | 4.99 | 4.83 | 0 | 0 | 0 | |
06/04/2011 |
4.99
|
49,900 | 4.86 | 4.99 | 4.78 | 0 | 0 | 0 | |
05/04/2011 |
4.86
|
37,100 | 4.86 | 4.99 | 4.81 | 0 | 0 | 0 | |
04/04/2011 |
4.86
|
39,100 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 | |
01/04/2011 |
4.91
|
87,600 | 4.81 | 5.04 | 4.81 | 0 | 0 | 0 | |
31/03/2011 |
4.81
|
61,800 | 4.78 | 4.99 | 4.81 | 0 | 0 | 0 | |
30/03/2011 |
4.78
|
81,400 | 4.99 | 4.99 | 4.76 | 0 | 0 | 0 | |
29/03/2011 |
4.99
|
96,900 | 5.20 | 5.30 | 4.94 | 0 | 0 | 0 | |
28/03/2011 |
5.20
|
66,500 | 5.07 | 5.38 | 5.12 | 0 | 0 | 0 | |
25/03/2011 |
5.07
|
64,800 | 5.25 | 5.27 | 4.94 | 0 | 0 | 0 | |
24/03/2011 |
5.25
|
157,400 | 5.07 | 5.33 | 5.07 | 0 | 0 | 0 | |
23/03/2011 |
5.07
|
146,300 | 4.86 | 5.07 | 4.76 | 0 | 0 | 0 | |
22/03/2011 |
4.86
|
31,000 | 4.83 | 4.86 | 4.65 | 0 | 0 | 0 | |
21/03/2011 |
4.83
|
32,200 | 4.73 | 5.02 | 4.78 | 0 | 0 | 0 | |
18/03/2011 |
4.73
|
131,100 | 4.47 | 4.73 | 4.47 | 0 | 0 | 0 | |
17/03/2011 |
4.47
|
22,600 | 4.47 | 4.65 | 4.44 | 0 | 0 | 0 | |
16/03/2011 |
4.47
|
19,200 | 4.50 | 4.57 | 4.47 | 0 | 0 | 0 | |
15/03/2011 |
4.50
|
16,300 | 4.57 | 4.68 | 4.44 | 0 | 0 | 0 | |
14/03/2011 |
4.57
|
28,500 | 4.86 | 4.89 | 4.50 | 0 | 0 | 0 | |
11/03/2011 |
4.86
|
70,700 | 4.57 | 4.86 | 4.76 | 0 | 0 | 0 | |
10/03/2011 |
4.57
|
60,900 | 4.29 | 4.57 | 4.39 | 0 | 0 | 0 | |
09/03/2011 |
4.29
|
57,700 | 4.37 | 4.39 | 4.18 | 0 | 0 | 0 | |
08/03/2011 |
4.37
|
21,900 | 4.37 | 4.52 | 4.34 | 0 | 0 | 0 | |
07/03/2011 |
4.37
|
10,700 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 | |
04/03/2011 |
4.55
|
27,500 | 4.34 | 4.57 | 4.26 | 0 | 0 | 0 | |
03/03/2011 |
4.34
|
33,600 | 4.34 | 4.42 | 4.18 | 0 | 0 | 0 | |
02/03/2011 |
4.34
|
56,900 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 | |
01/03/2011 |
4.63
|
21,000 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 | |
28/02/2011 |
4.73
|
78,200 | 4.63 | 4.86 | 4.57 | 0 | 0 | 0 | |
25/02/2011 |
4.63
|
30,300 | 4.55 | 4.63 | 4.52 | 0 | 0 | 0 | |
24/02/2011 |
4.55
|
64,100 | 4.60 | 4.60 | 4.42 | 0 | 0 | 0 | |
23/02/2011 |
4.60
|
39,600 | 4.44 | 4.63 | 4.42 | 0 | 0 | 0 | |
22/02/2011 |
4.44
|
45,700 | 4.50 | 4.50 | 4.34 | 0 | 0 | 0 | |
21/02/2011 |
4.50
|
110,600 | 4.78 | 4.78 | 4.50 | 0 | 0 | 0 | |
18/02/2011 |
4.78
|
42,400 | 4.89 | 4.89 | 4.78 | 1,000 | 0 | 0.0 | |
17/02/2011 |
4.89
|
29,600 | 4.99 | 4.99 | 4.83 | 0 | 0 | 0 | |
16/02/2011 |
4.99
|
11,800 | 5.12 | 5.12 | 4.96 | 0 | 0 | 0 | |
15/02/2011 |
5.12
|
86,500 | 4.81 | 5.12 | 4.81 | 0 | 0 | 0 | |
14/02/2011 |
4.81
|
51,600 | 4.86 | 4.94 | 4.73 | 0 | 0 | 0 | |
11/02/2011 |
4.86
|
42,700 | 4.83 | 4.86 | 4.76 | 0 | 0 | 0 |