Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
0.40 | 7.41% | 180,400 | 0 | 0 |
5.10
5.90
5.80
|
2 tháng
(2024-09-04) |
0.70 | 13.73% | 308,000 | 0 | 0 |
5.10
5.90
5.80
|
3 tháng
(2024-08-02) |
0.10 | 1.75% | 365,800 | 0 | 0 |
4.90
5.90
5.80
|
6 tháng
(2024-05-06) |
0.10 | 1.75% | 888,800 | 0 | 0 |
4.90
6.10
5.80
|
12 tháng
(2023-11-06) |
-0.30 | -4.92% | 2,687,000 | -44 | -0.0 |
4.90
6.80
5.80
|
24 tháng
(2022-11-11) |
-5.80 | -50% | 4,552,759 | -6,471 | -0.0 |
4.90
11.60
5.80
|
36 tháng
(2021-11-16) |
-11.40 | -66.28% | 20,184,470 | -8,603 | -0.0 |
4.90
28.20
5.80
|
60 tháng
(2019-11-27) |
-15.63 | -72.94% | 25,485,446 | -388,965 | -5.5 |
4.90
44
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/03/2011 |
2.97
|
4,000 | 3.05 | 3.29 | 2.93 | 0 | 0 | 0 | |
01/03/2011 |
3.05
|
800 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 | |
28/02/2011 |
3.17
|
2,600 | 3.37 | 3.54 | 3.17 | 0 | 0 | 0 | |
25/02/2011 |
3.37
|
2,100 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 | |
24/02/2011 |
3.45
|
200 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 | |
23/02/2011 |
3.66
|
1,100 | 3.86 | 3.86 | 3.62 | 0 | 0 | 0 | |
22/02/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
21/02/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
18/02/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
17/02/2011 |
3.86
|
100 | 3.70 | 3.86 | 3.86 | 0 | 0 | 0 | |
16/02/2011 |
3.70
|
600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
15/02/2011 |
3.90
|
500 | 3.86 | 3.90 | 3.90 | 0 | 0 | 0 | |
14/02/2011 |
3.86
|
3,000 | 3.78 | 3.86 | 3.78 | 0 | 0 | 0 | |
11/02/2011 |
3.78
|
8,700 | 4.02 | 4.02 | 3.78 | 0 | 0 | 0 | |
10/02/2011 |
4.02
|
1,000 | 3.94 | 4.02 | 4.02 | 0 | 0 | 0 | |
09/02/2011 |
3.94
|
1,000 | 3.86 | 3.94 | 3.94 | 0 | 0 | 0 | |
08/02/2011 |
3.86
|
0 | 3.70 | 3.86 | 3.86 | 0 | 0 | 0 | |
28/01/2011 |
3.70
|
1,700 | 3.98 | 4.06 | 3.70 | 0 | 0 | 0 | |
27/01/2011 |
3.98
|
2,000 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 | |
26/01/2011 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
25/01/2011 |
4.06
|
1,000 | 3.90 | 4.06 | 3.90 | 0 | 0 | 0 | |
24/01/2011 |
3.90
|
3,600 | 3.86 | 3.90 | 3.82 | 0 | 0 | 0 | |
21/01/2011 |
3.86
|
3,800 | 3.82 | 3.94 | 3.82 | 0 | 0 | 0 | |
20/01/2011 |
3.82
|
9,200 | 3.74 | 3.94 | 3.82 | 0 | 0 | 0 | |
19/01/2011 |
3.74
|
3,900 | 3.90 | 4.06 | 3.74 | 0 | 0 | 0 | |
18/01/2011 |
3.90
|
2,100 | 3.78 | 4.02 | 3.70 | 0 | 0 | 0 | |
17/01/2011 |
3.78
|
1,400 | 3.78 | 3.86 | 3.78 | 0 | 0 | 0 | |
14/01/2011 |
3.78
|
6,700 | 3.54 | 3.78 | 3.74 | 0 | 0 | 0 | |
13/01/2011 |
3.54
|
13,600 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 | |
12/01/2011 |
3.74
|
700 | 3.66 | 3.78 | 3.70 | 0 | 0 | 0 | |
11/01/2011 |
3.66
|
5,200 | 3.86 | 3.86 | 3.58 | 0 | 0 | 0 | |
10/01/2011 |
3.86
|
5,000 | 3.86 | 3.86 | 3.58 | 0 | 0 | 0 | |
07/01/2011 |
3.86
|
6,700 | 3.90 | 3.98 | 3.74 | 0 | 0 | 0 | |
06/01/2011 |
3.90
|
1,400 | 3.86 | 3.98 | 3.74 | 0 | 0 | 0 | |
05/01/2011 |
3.86
|
1,800 | 4.06 | 4.10 | 3.86 | 0 | 0 | 0 | |
04/01/2011 |
4.06
|
1,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
31/12/2010 |
4.10
|
7,500 | 4.06 | 4.10 | 3.98 | 0 | 0 | 0 | |
30/12/2010 |
4.06
|
3,000 | 3.86 | 4.06 | 3.86 | 0 | 0 | 0 | |
29/12/2010 |
3.86
|
400 | 4.06 | 4.23 | 3.86 | 0 | 0 | 0 | |
28/12/2010 |
4.06
|
1,300 | 3.90 | 4.06 | 4.06 | 0 | 0 | 0 | |
27/12/2010 |
3.90
|
3,600 | 3.82 | 3.90 | 3.86 | 0 | 0 | 0 | |
24/12/2010 |
3.82
|
7,500 | 3.82 | 3.94 | 3.78 | 0 | 0 | 0 | |
23/12/2010 |
3.82
|
11,200 | 3.98 | 3.98 | 3.78 | 0 | 0 | 0 | |
22/12/2010 |
3.98
|
4,100 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 | |
21/12/2010 |
4.06
|
2,600 | 3.90 | 4.06 | 3.94 | 0 | 0 | 0 | |
20/12/2010 |
3.90
|
10,300 | 4.27 | 4.27 | 3.90 | 0 | 0 | 0 | |
17/12/2010 |
4.27
|
11,600 | 4.06 | 4.27 | 3.94 | 0 | 0 | 0 | |
16/12/2010 |
4.06
|
2,400 | 4.35 | 4.43 | 4.06 | 0 | 2,000 | -0.0 | |
15/12/2010 |
4.35
|
11,800 | 4.35 | 4.55 | 4.19 | 0 | 0 | 0 | |
14/12/2010 |
4.35
|
14,600 | 4.67 | 4.96 | 4.35 | 0 | 0 | 0 | |
13/12/2010 |
4.67
|
14,400 | 4.39 | 4.67 | 4.67 | 0 | 0 | 0 | |
10/12/2010 |
4.39
|
10,300 | 4.31 | 4.39 | 4.35 | 0 | 0 | 0 | |
09/12/2010 |
4.31
|
18,900 | 4.31 | 4.31 | 4.02 | 0 | 0 | 0 | |
08/12/2010 |
4.31
|
14,100 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 | |
07/12/2010 |
4.43
|
29,100 | 4.71 | 4.88 | 4.43 | 0 | 0 | 0 | |
06/12/2010 |
4.71
|
25,700 | 4.59 | 4.84 | 4.67 | 0 | 0 | 0 | |
03/12/2010 |
4.59
|
53,100 | 4.35 | 4.59 | 4.47 | 0 | 0 | 0 | |
02/12/2010 |
4.35
|
16,200 | 4.23 | 4.43 | 4.23 | 0 | 0 | 0 | |
01/12/2010 |
4.23
|
23,500 | 4.19 | 4.47 | 4.19 | 0 | 0 | 0 | |
30/11/2010 |
4.19
|
30,000 | 4.02 | 4.19 | 4.06 | 0 | 0 | 0 | |
29/11/2010 |
4.02
|
5,300 | 3.74 | 4.02 | 3.82 | 0 | 0 | 0 | |
26/11/2010 |
3.74
|
11,500 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 | |
25/11/2010: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
25/11/2010 |
3.94
|
14,100 | 3.79 | 4.02 | 3.86 | 0 | 0 | 0 | |
24/11/2010 |
3.79
|
13,800 | 3.79 | 3.95 | 3.68 | 0 | 0 | 0 | |
23/11/2010 |
3.79
|
5,900 | 3.60 | 3.79 | 3.75 | 0 | 0 | 0 | |
22/11/2010 |
3.60
|
4,800 | 3.60 | 3.68 | 3.56 | 0 | 0 | 0 | |
19/11/2010 |
3.60
|
22,200 | 3.83 | 3.83 | 3.60 | 0 | 0 | 0 | |
18/11/2010 |
3.83
|
11,100 | 3.60 | 3.87 | 3.75 | 0 | 0 | 0 | |
17/11/2010 |
3.60
|
5,600 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 | |
16/11/2010 |
3.60
|
14,600 | 3.83 | 3.83 | 3.60 | 0 | 0 | 0 | |
15/11/2010 |
3.83
|
1,500 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
12/11/2010 |
3.83
|
14,200 | 3.99 | 3.99 | 3.75 | 0 | 0 | 0 | |
11/11/2010 |
3.99
|
10,700 | 3.95 | 3.99 | 3.91 | 0 | 0 | 0 | |
10/11/2010 |
3.95
|
10,200 | 3.91 | 4.03 | 3.91 | 0 | 0 | 0 | |
09/11/2010 |
3.91
|
12,800 | 4.14 | 4.14 | 3.87 | 0 | 0 | 0 | |
08/11/2010 |
4.14
|
3,100 | 4.37 | 4.37 | 4.14 | 0 | 0 | 0 | |
05/11/2010 |
4.37
|
19,500 | 4.06 | 4.37 | 4.30 | 0 | 0 | 0 | |
04/11/2010 |
4.06
|
14,700 | 3.95 | 4.14 | 3.99 | 0 | 0 | 0 | |
03/11/2010 |
3.95
|
17,700 | 4.18 | 4.22 | 3.95 | 0 | 0 | 0 | |
02/11/2010 |
4.18
|
16,600 | 4.45 | 4.45 | 4.14 | 0 | 0 | 0 | |
01/11/2010 |
4.45
|
1,500 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 | |
29/10/2010 |
4.57
|
11,200 | 4.41 | 4.68 | 4.41 | 0 | 0 | 0 | |
28/10/2010 |
4.41
|
2,700 | 4.64 | 4.64 | 4.41 | 0 | 0 | 0 | |
27/10/2010 |
4.64
|
2,900 | 4.57 | 4.88 | 4.57 | 0 | 0 | 0 | |
26/10/2010 |
4.57
|
13,700 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
25/10/2010 |
4.57
|
16,800 | 4.41 | 4.64 | 4.14 | 0 | 0 | 0 | |
22/10/2010 |
4.41
|
13,600 | 4.53 | 4.53 | 4.37 | 0 | 0 | 0 | |
21/10/2010 |
4.53
|
18,200 | 4.45 | 4.64 | 4.45 | 0 | 0 | 0 | |
20/10/2010 |
4.45
|
26,100 | 4.76 | 4.76 | 4.45 | 0 | 0 | 0 | |
19/10/2010 |
4.76
|
31,300 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 | |
18/10/2010 |
4.95
|
10,600 | 5.23 | 5.23 | 4.88 | 0 | 0 | 0 | |
15/10/2010 |
5.23
|
2,800 | 5.03 | 5.23 | 5.03 | 0 | 0 | 0 | |
14/10/2010 |
5.03
|
26,300 | 5.34 | 5.34 | 4.88 | 0 | 0 | 0 | |
13/10/2010 |
5.34
|
22,100 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 | |
12/10/2010 |
5.42
|
26,200 | 5.81 | 5.81 | 5.42 | 0 | 0 | 0 | |
11/10/2010 |
5.81
|
2,600 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
08/10/2010 |
5.81
|
5,900 | 5.92 | 6.12 | 5.65 | 0 | 0 | 0 | |
07/10/2010 |
5.92
|
93,200 | 5.57 | 5.92 | 5.81 | 0 | 0 | 0 | |
06/10/2010 |
5.57
|
35,200 | 5.07 | 5.57 | 5.34 | 0 | 0 | 0 | |
05/10/2010 |
5.07
|
6,200 | 5.30 | 5.50 | 5.07 | 0 | 0 | 0 |