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% | 139,100 | 0 | 0 |
4.30
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.20 | -4.35% | 354,800 | 0 | 0 |
3.80
4.70
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 505,500 | 0 | 0 |
3.80
4.70
4.40
|
6 tháng
(2024-03-25) |
-0.30 | -6.38% | 1,417,800 | 8,000 | 0.0 |
3.80
5
4.40
|
12 tháng
(2023-09-25) |
-1.40 | -24.14% | 3,134,300 | -296,300 | -1.5 |
3.80
6
4.40
|
24 tháng
(2022-09-30) |
-5.80 | -56.86% | 9,101,480 | -296,800 | -1.5 |
3.80
10.20
4.40
|
36 tháng
(2021-10-05) |
-3.50 | -44.30% | 35,060,144 | -295,300 | -1.5 |
3.80
27.60
4.40
|
60 tháng
(2019-10-16) |
-8.80 | -66.67% | 40,705,130 | -312,000 | -1.6 |
3.80
27.60
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
5.88
|
2,100 | 6.07 | 6.15 | 5.88 | 0 | 0 | 0 | |
08/02/2011 |
6.07
|
400 | 5.92 | 6.07 | 6.07 | 0 | 0 | 0 | |
28/01/2011 |
5.92
|
13,800 | 6.00 | 6.07 | 5.73 | 0 | 0 | 0 | |
27/01/2011 |
6.00
|
4,200 | 5.69 | 6.03 | 5.77 | 0 | 0 | 0 | |
26/01/2011 |
5.69
|
2,100 | 5.65 | 5.69 | 5.65 | 0 | 0 | 0 | |
25/01/2011 |
5.65
|
3,600 | 5.96 | 5.96 | 5.65 | 0 | 0 | 0 | |
24/01/2011 |
5.96
|
13,300 | 6.03 | 6.03 | 5.77 | 0 | 600 | -0.0 | |
21/01/2011 |
6.03
|
6,000 | 5.88 | 6.15 | 5.77 | 0 | 0 | 0 | |
20/01/2011 |
5.88
|
2,300 | 6.11 | 6.11 | 5.88 | 0 | 0 | 0 | |
19/01/2011 |
6.11
|
100 | 5.92 | 6.11 | 6.11 | 0 | 0 | 0 | |
18/01/2011 |
5.92
|
88,700 | 6.34 | 6.34 | 5.92 | 0 | 0 | 0 | |
17/01/2011 |
6.34
|
15,100 | 6.15 | 6.46 | 6.23 | 0 | 0 | 0 | |
14/01/2011 |
6.15
|
3,700 | 6.19 | 6.38 | 6.11 | 0 | 0 | 0 | |
13/01/2011 |
6.19
|
17,000 | 5.88 | 6.38 | 6.00 | 0 | 0 | 0 | |
12/01/2011 |
5.88
|
17,700 | 5.96 | 6.30 | 5.88 | 0 | 0 | 0 | |
11/01/2011 |
5.96
|
7,900 | 6.07 | 6.19 | 5.80 | 0 | 0 | 0 | |
10/01/2011 |
6.07
|
17,500 | 6.26 | 6.34 | 6.03 | 0 | 0 | 0 | |
07/01/2011 |
6.26
|
25,000 | 6.46 | 6.57 | 6.26 | 0 | 0 | 0 | |
06/01/2011 |
6.46
|
12,600 | 6.57 | 6.57 | 6.46 | 0 | 0 | 0 | |
05/01/2011 |
6.57
|
8,600 | 6.57 | 6.65 | 6.53 | 0 | 0 | 0 | |
04/01/2011 |
6.57
|
13,600 | 6.76 | 7.19 | 6.53 | 0 | 0 | 0 | |
31/12/2010: Cổ tức tiền mặt tỉ lệ: 16% Quyền mua cổ phiếu: 1/0.5 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
31/12/2010 |
6.76
|
52,400 | 6.48 | 6.88 | 6.57 | 600 | 0 | 0.0 | |
30/12/2010 |
6.48
|
35,300 | 6.48 | 6.51 | 6.39 | 200 | 0 | 0.0 | |
29/12/2010 |
6.48
|
31,100 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 | |
28/12/2010 |
6.63
|
22,100 | 6.39 | 6.63 | 6.39 | 0 | 0 | 0 | |
27/12/2010 |
6.39
|
8,500 | 6.45 | 6.66 | 6.39 | 0 | 0 | 0 | |
24/12/2010 |
6.45
|
26,800 | 6.57 | 6.66 | 6.45 | 0 | 0 | 0 | |
23/12/2010 |
6.57
|
23,600 | 6.90 | 7.19 | 6.42 | 0 | 0 | 0 | |
22/12/2010 |
6.90
|
50,600 | 6.66 | 7.07 | 6.81 | 100 | 0 | 0.0 | |
21/12/2010 |
6.66
|
98,200 | 6.25 | 6.66 | 6.51 | 0 | 0 | 0 | |
20/12/2010 |
6.25
|
42,400 | 5.92 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/12/2010 |
5.92
|
10,400 | 5.59 | 5.95 | 5.48 | 0 | 0 | 0 | |
16/12/2010 |
5.59
|
25,800 | 5.92 | 5.92 | 5.51 | 0 | 0 | 0 | |
15/12/2010 |
5.92
|
15,300 | 5.92 | 6.07 | 5.86 | 0 | 0 | 0 | |
14/12/2010 |
5.92
|
27,800 | 6.39 | 6.39 | 5.92 | 0 | 0 | 0 | |
13/12/2010 |
6.39
|
24,700 | 6.25 | 6.48 | 6.25 | 0 | 0 | 0 | |
10/12/2010 |
6.25
|
9,700 | 5.92 | 6.25 | 5.92 | 0 | 0 | 0 | |
09/12/2010 |
5.92
|
11,400 | 5.71 | 6.19 | 5.42 | 0 | 0 | 0 | |
08/12/2010 |
5.71
|
22,400 | 5.98 | 6.13 | 5.71 | 0 | 0 | 0 | |
07/12/2010 |
5.98
|
14,900 | 6.28 | 6.33 | 5.98 | 0 | 0 | 0 | |
06/12/2010 |
6.28
|
33,600 | 6.16 | 6.54 | 6.13 | 0 | 0 | 0 | |
03/12/2010 |
6.16
|
43,000 | 5.89 | 6.16 | 6.07 | 0 | 0 | 0 | |
02/12/2010 |
5.89
|
35,000 | 5.62 | 5.89 | 5.62 | 0 | 0 | 0 | |
01/12/2010 |
5.62
|
8,700 | 5.77 | 5.92 | 5.54 | 0 | 0 | 0 | |
30/11/2010 |
5.77
|
31,200 | 5.48 | 5.77 | 5.74 | 0 | 0 | 0 | |
29/11/2010 |
5.48
|
43,200 | 5.30 | 5.48 | 5.12 | 0 | 0 | 0 | |
26/11/2010 |
5.30
|
6,900 | 5.21 | 5.48 | 5.03 | 0 | 0 | 0 | |
25/11/2010 |
5.21
|
21,300 | 5.06 | 5.36 | 4.85 | 0 | 0 | 0 | |
24/11/2010 |
5.06
|
12,100 | 5.09 | 5.15 | 4.74 | 0 | 0 | 0 | |
23/11/2010 |
5.09
|
12,000 | 4.97 | 5.15 | 5.03 | 0 | 0 | 0 | |
22/11/2010 |
4.97
|
5,600 | 5.03 | 5.03 | 4.68 | 0 | 0 | 0 | |
19/11/2010 |
5.03
|
10,300 | 5.18 | 5.18 | 4.88 | 0 | 0 | 0 | |
18/11/2010 |
5.18
|
16,800 | 5.03 | 5.33 | 4.82 | 0 | 0 | 0 | |
17/11/2010 |
5.03
|
8,800 | 4.80 | 5.12 | 4.88 | 0 | 0 | 0 | |
16/11/2010 |
4.80
|
6,400 | 4.82 | 4.88 | 4.77 | 0 | 0 | 0 | |
15/11/2010 |
4.82
|
7,600 | 5.06 | 5.12 | 4.77 | 0 | 0 | 0 | |
12/11/2010 |
5.06
|
7,200 | 5.24 | 5.24 | 4.94 | 0 | 0 | 0 | |
11/11/2010 |
5.24
|
13,900 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 | |
10/11/2010 |
5.62
|
11,400 | 5.68 | 5.86 | 5.33 | 0 | 0 | 0 | |
09/11/2010 |
5.68
|
12,900 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 | |
08/11/2010 |
5.95
|
4,400 | 6.19 | 6.22 | 5.95 | 0 | 0 | 0 | |
05/11/2010 |
6.19
|
20,000 | 6.01 | 6.19 | 6.07 | 0 | 0 | 0 | |
04/11/2010 |
6.01
|
14,700 | 5.98 | 6.01 | 5.68 | 0 | 0 | 0 | |
03/11/2010 |
5.98
|
7,600 | 6.10 | 6.22 | 5.98 | 0 | 0 | 0 | |
02/11/2010 |
6.10
|
22,300 | 6.51 | 6.51 | 6.10 | 0 | 0 | 0 | |
01/11/2010 |
6.51
|
2,100 | 6.78 | 6.78 | 6.51 | 0 | 0 | 0 | |
29/10/2010 |
6.78
|
4,900 | 6.75 | 6.78 | 6.66 | 0 | 0 | 0 | |
28/10/2010 |
6.75
|
6,900 | 6.33 | 6.81 | 6.39 | 0 | 0 | 0 | |
27/10/2010 |
6.33
|
16,700 | 6.81 | 7.04 | 6.33 | 0 | 0 | 0 | |
26/10/2010 |
6.81
|
21,700 | 6.66 | 7.04 | 6.81 | 0 | 0 | 0 | |
25/10/2010 |
6.66
|
11,000 | 6.75 | 6.75 | 6.36 | 0 | 0 | 0 | |
22/10/2010 |
6.75
|
11,000 | 6.78 | 6.90 | 6.63 | 0 | 0 | 0 | |
21/10/2010 |
6.78
|
33,600 | 6.66 | 6.90 | 6.69 | 0 | 0 | 0 | |
20/10/2010 |
6.66
|
37,500 | 7.13 | 7.13 | 6.66 | 0 | 0 | 0 | |
19/10/2010 |
7.13
|
19,000 | 7.37 | 7.37 | 7.10 | 0 | 0 | 0 | |
18/10/2010 |
7.37
|
4,700 | 7.46 | 7.84 | 7.37 | 0 | 0 | 0 | |
15/10/2010 |
7.46
|
2,400 | 7.46 | 7.96 | 7.46 | 0 | 0 | 0 | |
14/10/2010 |
7.46
|
23,500 | 7.46 | 8.14 | 7.40 | 0 | 0 | 0 | |
13/10/2010 |
7.46
|
13,800 | 7.67 | 8.35 | 7.46 | 0 | 0 | 0 | |
12/10/2010 |
7.67
|
12,900 | 7.84 | 8.20 | 7.67 | 0 | 0 | 0 | |
11/10/2010 |
7.84
|
2,300 | 7.99 | 8.55 | 7.84 | 0 | 0 | 0 | |
08/10/2010 |
7.99
|
6,800 | 8.05 | 8.53 | 7.99 | 0 | 0 | 0 | |
07/10/2010 |
8.05
|
5,100 | 8.44 | 8.50 | 8.05 | 0 | 0 | 0 | |
06/10/2010 |
8.44
|
14,300 | 8.05 | 8.55 | 8.29 | 0 | 0 | 0 | |
05/10/2010 |
8.05
|
4,700 | 7.90 | 8.26 | 8.05 | 0 | 0 | 0 | |
04/10/2010 |
7.90
|
14,800 | 8.44 | 8.47 | 7.90 | 0 | 0 | 0 | |
01/10/2010 |
8.44
|
5,600 | 8.55 | 8.82 | 8.14 | 0 | 0 | 0 | |
30/09/2010 |
8.55
|
100 | 8.32 | 8.55 | 8.55 | 0 | 0 | 0 | |
29/09/2010 |
8.32
|
4,600 | 8.47 | 8.64 | 8.32 | 0 | 0 | 0 | |
28/09/2010 |
8.47
|
3,900 | 8.29 | 8.67 | 8.47 | 0 | 0 | 0 | |
27/09/2010 |
8.29
|
4,500 | 8.29 | 8.47 | 8.29 | 0 | 0 | 0 | |
24/09/2010 |
8.29
|
8,800 | 8.44 | 8.82 | 8.02 | 0 | 0 | 0 | |
23/09/2010 |
8.44
|
13,000 | 8.82 | 8.82 | 8.29 | 0 | 0 | 0 | |
22/09/2010 |
8.82
|
5,300 | 8.44 | 8.88 | 8.44 | 0 | 0 | 0 | |
21/09/2010 |
8.44
|
3,900 | 8.73 | 9.06 | 8.44 | 0 | 0 | 0 | |
20/09/2010 |
8.73
|
27,100 | 8.58 | 9.12 | 8.61 | 0 | 0 | 0 | |
17/09/2010 |
8.58
|
15,200 | 8.41 | 8.73 | 8.26 | 0 | 0 | 0 | |
16/09/2010 |
8.41
|
3,100 | 8.29 | 8.53 | 8.29 | 0 | 0 | 0 | |
15/09/2010 |
8.29
|
5,000 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 | |
14/09/2010 |
8.47
|
11,500 | 8.35 | 8.53 | 8.38 | 0 | 0 | 0 |