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% | 1,400 | 0 | 0 |
68
68
68
|
2 tháng
(2024-07-22) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
3 tháng
(2024-06-21) |
2 | 3.03% | 6,100 | 0 | 0 |
61.50
69
68
|
6 tháng
(2024-03-25) |
-3.56 | -4.97% | 11,700 | -2,152 | -0.1 |
61.50
71.56
68
|
12 tháng
(2023-09-25) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
24 tháng
(2022-09-30) |
7.93 | 13.20% | 152,400 | 14,048 | 2.4 |
46.07
71.56
68
|
36 tháng
(2021-10-05) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
60 tháng
(2019-10-16) |
15.74 | 30.12% | 1,098,820 | -601,274 | -32.3 |
44.19
93.66
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/05/2011 |
4.86
|
0 | 4.73 | 4.86 | 4.86 | 0 | 0 | 0 | |
26/05/2011 |
4.73
|
3,000 | 4.78 | 5.11 | 4.73 | 0 | 0 | 0 | |
25/05/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/05/2011 |
4.78
|
200 | 4.94 | 4.94 | 4.78 | 0 | 0 | 0 | |
23/05/2011 |
4.94
|
1,000 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 | |
20/05/2011 |
5.06
|
100 | 4.78 | 5.06 | 5.06 | 0 | 0 | 0 | |
19/05/2011 |
4.78
|
800 | 5.06 | 5.06 | 4.78 | 0 | 0 | 0 | |
18/05/2011 |
5.06
|
500 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 | |
17/05/2011 |
5.11
|
500 | 5.49 | 5.49 | 5.11 | 0 | 0 | 0 | |
16/05/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/05/2011 |
5.49
|
0 | 4.94 | 5.49 | 5.49 | 0 | 0 | 0 | |
12/05/2011 |
4.94
|
2,100 | 5.16 | 5.52 | 4.94 | 0 | 0 | 0 | |
11/05/2011 |
5.16
|
0 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 | |
10/05/2011 |
5.09
|
200 | 5.01 | 5.24 | 5.09 | 0 | 0 | 0 | |
09/05/2011 |
5.01
|
1,300 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
06/05/2011 |
5.19
|
100 | 4.96 | 5.19 | 5.19 | 0 | 0 | 0 | |
05/05/2011 |
4.96
|
300 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 | |
04/05/2011 |
4.86
|
0 | 4.81 | 4.86 | 4.86 | 0 | 0 | 0 | |
29/04/2011 |
4.81
|
700 | 5.01 | 5.16 | 4.81 | 0 | 0 | 0 | |
28/04/2011 |
5.01
|
100 | 4.96 | 5.01 | 5.01 | 0 | 0 | 0 | |
27/04/2011 |
4.96
|
300 | 4.83 | 4.96 | 4.56 | 0 | 0 | 0 | |
26/04/2011 |
4.83
|
3,900 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 | |
25/04/2011 |
5.19
|
2,400 | 5.57 | 5.57 | 5.19 | 0 | 0 | 0 | |
22/04/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
21/04/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
20/04/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
19/04/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
18/04/2011 |
5.57
|
2,000 | 5.21 | 5.57 | 5.57 | 0 | 0 | 0 | |
15/04/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
14/04/2011 |
5.21
|
2,000 | 4.91 | 5.21 | 5.21 | 0 | 0 | 0 | |
13/04/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/04/2011 |
4.91
|
2,000 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 | |
07/04/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
06/04/2011 |
5.19
|
5,100 | 5.19 | 5.54 | 5.19 | 0 | 0 | 0 | |
05/04/2011 |
5.19
|
0 | 5.16 | 5.19 | 5.19 | 0 | 0 | 0 | |
04/04/2011 |
5.16
|
2,000 | 5.19 | 5.21 | 5.16 | 2,000 | 0 | 0.0 | |
01/04/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
31/03/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
30/03/2011 |
5.19
|
0 | 5.21 | 5.19 | 5.19 | 0 | 0 | 0 | |
29/03/2011 |
5.21
|
400 | 5.21 | 5.21 | 5.19 | 0 | 0 | 0 | |
28/03/2011 |
5.21
|
300 | 4.94 | 5.21 | 5.21 | 0 | 0 | 0 | |
25/03/2011 |
4.94
|
800 | 5.19 | 5.19 | 4.94 | 0 | 0 | 0 | |
24/03/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
23/03/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
22/03/2011 |
5.19
|
0 | 5.16 | 5.19 | 5.19 | 0 | 0 | 0 | |
21/03/2011 |
5.16
|
900 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 | |
18/03/2011 |
5.21
|
500 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 | |
17/03/2011 |
5.29
|
300 | 5.26 | 5.29 | 5.29 | 0 | 0 | 0 | |
16/03/2011 |
5.26
|
600 | 4.94 | 5.26 | 5.06 | 0 | 0 | 0 | |
15/03/2011 |
4.94
|
500 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 | |
14/03/2011 |
5.14
|
200 | 5.39 | 5.39 | 5.14 | 0 | 0 | 0 | |
11/03/2011 |
5.39
|
3,500 | 5.31 | 5.39 | 5.09 | 0 | 0 | 0 | |
10/03/2011 |
5.31
|
3,900 | 5.62 | 5.62 | 5.31 | 0 | 0 | 0 | |
09/03/2011 |
5.62
|
0 | 5.31 | 5.62 | 5.62 | 0 | 0 | 0 | |
08/03/2011 |
5.31
|
4,500 | 5.64 | 6.02 | 5.31 | 0 | 0 | 0 | |
07/03/2011 |
5.64
|
0 | 5.31 | 5.64 | 5.64 | 0 | 0 | 0 | |
04/03/2011 |
5.31
|
2,200 | 5.19 | 5.67 | 5.31 | 0 | 0 | 0 | |
03/03/2011 |
5.19
|
4,300 | 5.49 | 5.49 | 5.19 | 4,000 | 0 | 0.1 | |
02/03/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
01/03/2011 |
5.49
|
4,000 | 5.14 | 5.49 | 5.49 | 0 | 0 | 0 | |
28/02/2011 |
5.14
|
5,900 | 5.24 | 5.24 | 5.06 | 1,000 | 0 | 0.0 | |
25/02/2011 |
5.24
|
6,700 | 5.26 | 5.54 | 5.24 | 1,000 | 0 | 0.0 | |
24/02/2011 |
5.26
|
2,300 | 5.24 | 5.26 | 5.19 | 2,000 | 0 | 0.0 | |
23/02/2011 |
5.24
|
3,200 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 | |
22/02/2011 |
5.39
|
11,000 | 5.39 | 5.39 | 5.19 | 1,000 | 0 | 0.0 | |
21/02/2011 |
5.39
|
800 | 5.69 | 5.69 | 5.39 | 0 | 0 | 0 | |
18/02/2011 |
5.69
|
200 | 5.95 | 5.95 | 5.69 | 0 | 0 | 0 | |
17/02/2011 |
5.95
|
2,000 | 5.82 | 5.95 | 5.72 | 0 | 0 | 0 | |
16/02/2011 |
5.82
|
2,000 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 | |
15/02/2011 |
6.07
|
3,200 | 5.82 | 6.07 | 5.80 | 0 | 0 | 0 | |
14/02/2011 |
5.82
|
500 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 | |
11/02/2011 |
6.07
|
3,700 | 6.07 | 6.07 | 5.87 | 0 | 0 | 0 | |
10/02/2011 |
6.07
|
2,100 | 6.58 | 6.58 | 5.85 | 0 | 0 | 0 | |
09/02/2011 |
6.58
|
10,600 | 6.50 | 6.96 | 6.07 | 0 | 0 | 0 | |
08/02/2011 |
6.50
|
5,500 | 6.18 | 6.63 | 6.50 | 0 | 0 | 0 | |
28/01/2011 |
6.18
|
11,000 | 5.90 | 6.25 | 6.00 | 2,500 | 0 | 0.1 | |
27/01/2011 |
5.90
|
9,700 | 5.52 | 5.90 | 5.82 | 2,500 | 0 | 0.1 | |
26/01/2011 |
5.52
|
12,700 | 5.16 | 5.52 | 5.52 | 0 | 0 | 0 | |
25/01/2011 |
5.16
|
5,800 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 | |
24/01/2011 |
5.19
|
200 | 5.49 | 5.49 | 5.19 | 0 | 0 | 0 | |
21/01/2011 |
5.49
|
1,000 | 5.37 | 5.49 | 5.44 | 0 | 0 | 0 | |
20/01/2011 |
5.37
|
500 | 5.24 | 5.37 | 5.37 | 0 | 0 | 0 | |
19/01/2011: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
19/01/2011 |
5.24
|
3,000 | 5.15 | 5.24 | 5.24 | 0 | 0 | 0 | |
18/01/2011 |
5.15
|
4,000 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
17/01/2011 |
5.21
|
2,100 | 5.21 | 5.25 | 5.21 | 200 | 0 | 0.0 | |
14/01/2011 |
5.21
|
2,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
13/01/2011 |
5.21
|
2,500 | 4.87 | 5.21 | 5.21 | 0 | 0 | 0 | |
12/01/2011 |
4.87
|
3,900 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 | |
11/01/2011 |
5.10
|
0 | 5.15 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/01/2011 |
5.15
|
1,600 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 | |
07/01/2011 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
06/01/2011 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
05/01/2011 |
5.48
|
0 | 5.50 | 5.48 | 5.48 | 0 | 0 | 0 | |
04/01/2011 |
5.50
|
300 | 5.34 | 5.50 | 5.46 | 0 | 0 | 0 | |
31/12/2010 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
30/12/2010 |
5.34
|
200 | 5.15 | 5.34 | 5.34 | 0 | 0 | 0 | |
29/12/2010 |
5.15
|
2,600 | 5.08 | 5.15 | 5.04 | 500 | 0 | 0.0 | |
28/12/2010 |
5.08
|
0 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 | |
27/12/2010 |
5.04
|
1,400 | 5.42 | 5.46 | 5.04 | 0 | 0 | 0 | |
24/12/2010 |
5.42
|
100 | 5.17 | 5.42 | 5.42 | 0 | 0 | 0 |