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) |
-3.40 | -5.02% | 2,742,900 | -52,232 | -3.5 |
64
68.10
64.30
|
2 tháng
(2024-07-22) |
-5 | -7.22% | 6,956,500 | -229,681 | -15.9 |
62.20
69.60
64.30
|
3 tháng
(2024-06-21) |
-17.70 | -21.59% | 13,746,700 | -434,728 | -31.6 |
62.20
82
64.30
|
6 tháng
(2024-03-25) |
-2.86 | -4.26% | 31,978,740 | -744,665 | -52.1 |
59.74
82.80
64.30
|
12 tháng
(2023-09-25) |
6.25 | 10.77% | 47,044,689 | -1,572,645 | -101.2 |
47.40
82.80
64.30
|
24 tháng
(2022-09-30) |
7.78 | 13.77% | 76,098,709 | -1,706,122 | -106.9 |
32.05
82.80
64.30
|
36 tháng
(2021-10-05) |
-40.36 | -38.56% | 107,761,491 | -2,731,693 | -201.2 |
32.05
107.78
64.30
|
60 tháng
(2019-10-16) |
2.07 | 3.33% | 261,931,004 | -467,953 | -55.5 |
32.05
107.78
64.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.28
|
200 | 2.09 | 2.28 | 2.28 | 0 | 0 | 0 | |
04/07/2011 |
2.09
|
1,200 | 2.25 | 2.37 | 2.09 | 0 | 0 | 0 | |
01/07/2011 |
2.25
|
500 | 2.45 | 2.45 | 2.25 | 0 | 0 | 0 | |
30/06/2011 |
2.45
|
1,000 | 2.37 | 2.45 | 2.39 | 0 | 0 | 0 | |
29/06/2011 |
2.37
|
900 | 2.31 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/06/2011 |
2.31
|
4,000 | 2.19 | 2.31 | 2.06 | 1,000 | 0 | 0.0 | |
27/06/2011 |
2.19
|
1,000 | 2.02 | 2.19 | 2.17 | 0 | 0 | 0 | |
24/06/2011 |
2.02
|
2,300 | 2.18 | 2.18 | 2.02 | 2,000 | 0 | 0.1 | |
23/06/2011 |
2.18
|
700 | 2.10 | 2.18 | 2.17 | 0 | 0 | 0 | |
22/06/2011 |
2.10
|
1,700 | 1.96 | 2.15 | 1.96 | 600 | 0 | 0.0 | |
21/06/2011 |
1.96
|
1,800 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 | |
20/06/2011 |
2.10
|
200 | 2.04 | 2.10 | 2.10 | 0 | 0 | 0 | |
17/06/2011 |
2.04
|
5,100 | 2.09 | 2.31 | 2.04 | 4,300 | 0 | 0.1 | |
16/06/2011 |
2.09
|
2,300 | 2.11 | 2.24 | 2.09 | 900 | 0 | 0.0 | |
15/06/2011 |
2.11
|
5,000 | 2.08 | 2.11 | 2.11 | 5,000 | 0 | 0.2 | |
14/06/2011 |
2.08
|
4,700 | 2.04 | 2.30 | 2.08 | 0 | 0 | 0 | |
13/06/2011 |
2.04
|
5,900 | 1.96 | 2.31 | 2.04 | 0 | 0 | 0 | |
10/06/2011 |
1.96
|
8,900 | 2.10 | 2.21 | 1.96 | 0 | 0 | 0 | |
09/06/2011 |
2.10
|
500 | 2.02 | 2.15 | 1.89 | 0 | 0 | 0 | |
08/06/2011 |
2.02
|
1,400 | 1.89 | 2.02 | 2.02 | 0 | 0 | 0 | |
07/06/2011 |
1.89
|
1,000 | 1.78 | 1.89 | 1.89 | 0 | 0 | 0 | |
06/06/2011 |
1.78
|
2,100 | 1.64 | 1.78 | 1.78 | 0 | 0 | 0 | |
03/06/2011 |
1.64
|
1,400 | 1.74 | 1.82 | 1.64 | 0 | 0 | 0 | |
02/06/2011 |
1.74
|
300 | 1.64 | 1.74 | 1.74 | 0 | 0 | 0 | |
01/06/2011 |
1.64
|
6,900 | 1.64 | 1.64 | 1.64 | 5,000 | 0 | 0.1 | |
31/05/2011 |
1.64
|
7,500 | 1.68 | 1.68 | 1.57 | 5,000 | 0 | 0.1 | |
30/05/2011 |
1.68
|
1,500 | 1.68 | 1.68 | 1.68 | 1,500 | 0 | 0.0 | |
27/05/2011 |
1.68
|
600 | 1.68 | 1.68 | 1.68 | 8,000 | 0 | 0.2 | |
26/05/2011 |
1.68
|
3,400 | 1.76 | 1.76 | 1.68 | 3,000 | 0 | 0.1 | |
25/05/2011 |
1.76
|
8,000 | 1.88 | 1.88 | 1.76 | 8,000 | 0 | 0.2 | |
24/05/2011 |
1.88
|
3,000 | 1.89 | 1.89 | 1.88 | 3,000 | 0 | 0.1 | |
23/05/2011 |
1.89
|
3,000 | 2.01 | 2.01 | 1.89 | 3,000 | 0 | 0.1 | |
20/05/2011 |
2.01
|
300 | 2.16 | 2.16 | 2.01 | 0 | 0 | 0 | |
19/05/2011 |
2.16
|
0 | 2.11 | 2.16 | 2.16 | 0 | 0 | 0 | |
18/05/2011 |
2.11
|
1,300 | 2.04 | 2.18 | 2.11 | 500 | 0 | 0.0 | |
17/05/2011 |
2.04
|
900 | 1.92 | 2.04 | 2.04 | 0 | 0 | 0 | |
16/05/2011 |
1.92
|
5,000 | 1.97 | 1.97 | 1.92 | 5,000 | 0 | 0.1 | |
13/05/2011 |
1.97
|
100 | 1.92 | 1.97 | 1.97 | 0 | 0 | 0 | |
12/05/2011 |
1.92
|
8,000 | 1.93 | 1.93 | 1.92 | 53,892 | 35,692 | 0.5 | |
11/05/2011 |
1.93
|
4,000 | 1.93 | 1.93 | 1.93 | 4,000 | 0 | 0.1 | |
10/05/2011 |
1.93
|
3,400 | 1.93 | 1.93 | 1.93 | 3,400 | 0 | 0.1 | |
09/05/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
06/05/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
05/05/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
04/05/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
29/04/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
28/04/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
27/04/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
26/04/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
25/04/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
22/04/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/04/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/04/2011 |
1.93
|
1,000 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 | |
19/04/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
18/04/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
15/04/2011 |
2.07
|
100 | 1.94 | 2.07 | 2.07 | 0 | 0 | 0 | |
14/04/2011 |
1.94
|
1,700 | 2.08 | 2.08 | 1.94 | 0 | 0 | 0 | |
13/04/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
08/04/2011 |
2.08
|
600 | 2.23 | 2.23 | 2.08 | 0 | 0 | 0 | |
07/04/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
06/04/2011 |
2.23
|
600 | 2.11 | 2.23 | 2.23 | 0 | 0 | 0 | |
05/04/2011 |
2.11
|
0 | 2.09 | 2.11 | 2.11 | 0 | 0 | 0 | |
04/04/2011 |
2.09
|
1,600 | 2.22 | 2.34 | 2.09 | 0 | 0 | 0 | |
01/04/2011 |
2.22
|
3,100 | 2.25 | 2.27 | 2.22 | 3,000 | 0 | 0.1 | |
31/03/2011 |
2.25
|
24,500 | 2.11 | 2.26 | 2.18 | 24,000 | 0 | 0.8 | |
30/03/2011 |
2.11
|
200 | 1.99 | 2.11 | 2.11 | 0 | 0 | 0 | |
29/03/2011 |
1.99
|
0 | 1.94 | 1.99 | 1.99 | 0 | 0 | 0 | |
28/03/2011 |
1.94
|
2,500 | 2.08 | 2.20 | 1.94 | 0 | 2,000 | -0.1 | |
25/03/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
24/03/2011 |
2.08
|
100 | 2.06 | 2.08 | 2.08 | 0 | 0 | 0 | |
23/03/2011 |
2.06
|
100 | 1.94 | 2.06 | 2.06 | 0 | 0 | 0 | |
22/03/2011 |
1.94
|
1,500 | 2.07 | 2.07 | 1.94 | 0 | 0 | 0 | |
21/03/2011 |
2.07
|
1,700 | 2.23 | 2.23 | 2.07 | 0 | 0 | 0 | |
18/03/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
17/03/2011 |
2.23
|
600 | 2.12 | 2.23 | 2.23 | 0 | 0 | 0 | |
16/03/2011 |
2.12
|
1,000 | 2.00 | 2.12 | 2.12 | 0 | 0 | 0 | |
15/03/2011: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 100/47.46 Giá: 27 (Volume + 47.46%, Ratio=0.47) | |||||||||
15/03/2011 |
2.00
|
400 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 | |
14/03/2011 |
2.13
|
2,200 | 2.03 | 2.13 | 2.13 | 0 | 0 | 0 | |
11/03/2011 |
2.03
|
200 | 1.96 | 2.03 | 2.02 | 0 | 0 | 0 | |
10/03/2011 |
1.96
|
3,700 | 2.05 | 2.16 | 1.96 | 0 | 0 | 0 | |
09/03/2011 |
2.05
|
2,000 | 2.19 | 2.27 | 2.05 | 0 | 0 | 0 | |
08/03/2011 |
2.19
|
700 | 2.15 | 2.20 | 2.19 | 0 | 0 | 0 | |
07/03/2011 |
2.15
|
700 | 1.99 | 2.15 | 2.15 | 0 | 0 | 0 | |
04/03/2011 |
1.99
|
2,300 | 2.16 | 2.22 | 1.99 | 0 | 0 | 0 | |
03/03/2011 |
2.16
|
600 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 | |
02/03/2011 |
2.18
|
600 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 | |
01/03/2011 |
2.34
|
200 | 2.32 | 2.34 | 2.34 | 0 | 0 | 0 | |
28/02/2011 |
2.32
|
1,400 | 2.49 | 2.49 | 2.32 | 0 | 0 | 0 | |
25/02/2011 |
2.49
|
500 | 2.35 | 2.49 | 2.47 | 0 | 0 | 0 | |
24/02/2011 |
2.35
|
1,100 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 | |
23/02/2011 |
2.39
|
200 | 2.38 | 2.39 | 2.39 | 0 | 0 | 0 | |
22/02/2011 |
2.38
|
300 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
21/02/2011 |
2.35
|
1,000 | 2.38 | 2.38 | 2.35 | 1,000 | 0 | 0.0 | |
18/02/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
17/02/2011 |
2.38
|
100 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
16/02/2011 |
2.35
|
1,300 | 2.32 | 2.38 | 2.35 | 0 | 0 | 0 | |
15/02/2011 |
2.32
|
700 | 2.16 | 2.32 | 2.16 | 0 | 0 | 0 | |
14/02/2011 |
2.16
|
6,900 | 2.32 | 2.41 | 2.16 | 0 | 0 | 0 | |
11/02/2011 |
2.32
|
1,100 | 2.34 | 2.37 | 2.32 | 0 | 0 | 0 | |
10/02/2011 |
2.34
|
5,500 | 2.41 | 2.57 | 2.34 | 0 | 0 | 0 |