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% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
2.71
|
1,000 | 2.82 | 2.82 | 2.71 | 0 | 0 | 0 | |
08/02/2011 |
2.82
|
4,600 | 2.80 | 2.82 | 2.78 | 0 | 0 | 0 | |
28/01/2011 |
2.80
|
10,400 | 2.74 | 2.80 | 2.71 | 0 | 0 | 0 | |
27/01/2011 |
2.74
|
700 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 | |
26/01/2011 |
2.69
|
2,300 | 2.63 | 2.76 | 2.69 | 0 | 0 | 0 | |
25/01/2011 |
2.63
|
1,500 | 2.61 | 2.65 | 2.63 | 0 | 0 | 0 | |
24/01/2011 |
2.61
|
17,200 | 2.59 | 2.78 | 2.61 | 0 | 0 | 0 | |
21/01/2011 |
2.59
|
7,200 | 2.76 | 2.80 | 2.59 | 0 | 0 | 0 | |
20/01/2011 |
2.76
|
2,200 | 2.74 | 2.80 | 2.63 | 0 | 0 | 0 | |
19/01/2011 |
2.74
|
2,900 | 2.69 | 2.78 | 2.69 | 0 | 0 | 0 | |
18/01/2011 |
2.69
|
7,500 | 2.87 | 2.89 | 2.69 | 0 | 0 | 0 | |
17/01/2011 |
2.87
|
3,100 | 2.84 | 2.87 | 2.87 | 0 | 0 | 0 | |
14/01/2011 |
2.84
|
8,100 | 2.74 | 2.89 | 2.80 | 0 | 0 | 0 | |
13/01/2011 |
2.74
|
6,900 | 2.65 | 2.84 | 2.69 | 0 | 0 | 0 | |
12/01/2011 |
2.65
|
9,300 | 2.61 | 2.69 | 2.65 | 0 | 0 | 0 | |
11/01/2011 |
2.61
|
7,700 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 | |
10/01/2011 |
2.80
|
10,900 | 2.80 | 2.89 | 2.71 | 0 | 0 | 0 | |
07/01/2011 |
2.80
|
4,300 | 2.91 | 2.95 | 2.80 | 0 | 0 | 0 | |
06/01/2011 |
2.91
|
22,500 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 | |
05/01/2011 |
2.95
|
1,600 | 2.97 | 3.06 | 2.82 | 0 | 0 | 0 | |
04/01/2011 |
2.97
|
100 | 2.91 | 2.97 | 2.97 | 0 | 0 | 0 | |
31/12/2010 |
2.91
|
200 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 | |
30/12/2010 |
2.93
|
3,300 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 | |
29/12/2010 |
2.95
|
2,800 | 2.89 | 3.02 | 2.89 | 0 | 0 | 0 | |
28/12/2010 |
2.89
|
22,200 | 2.84 | 2.99 | 2.89 | 0 | 0 | 0 | |
27/12/2010 |
2.84
|
9,500 | 2.78 | 2.87 | 2.80 | 0 | 0 | 0 | |
24/12/2010 |
2.78
|
7,700 | 2.78 | 2.93 | 2.78 | 0 | 0 | 0 | |
23/12/2010 |
2.78
|
9,700 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
22/12/2010 |
2.89
|
6,000 | 2.93 | 2.95 | 2.87 | 0 | 0 | 0 | |
21/12/2010 |
2.93
|
3,900 | 2.97 | 3.02 | 2.84 | 0 | 0 | 0 | |
20/12/2010 |
2.97
|
21,400 | 3.04 | 3.12 | 2.95 | 0 | 0 | 0 | |
17/12/2010 |
3.04
|
16,500 | 2.84 | 3.04 | 2.99 | 0 | 0 | 0 | |
16/12/2010 |
2.84
|
64,700 | 3.02 | 3.02 | 2.84 | 0 | 0 | 0 | |
15/12/2010 |
3.02
|
21,600 | 3.15 | 3.32 | 2.99 | 0 | 0 | 0 | |
14/12/2010 |
3.15
|
31,100 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 | |
13/12/2010 |
3.38
|
54,600 | 3.21 | 3.38 | 3.27 | 0 | 0 | 0 | |
10/12/2010 |
3.21
|
16,900 | 3.10 | 3.21 | 3.02 | 0 | 0 | 0 | |
09/12/2010 |
3.10
|
34,200 | 3.04 | 3.12 | 2.87 | 1,000 | 0 | 0.0 | |
08/12/2010 |
3.04
|
34,500 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 | |
07/12/2010 |
3.17
|
47,500 | 3.32 | 3.34 | 3.17 | 0 | 0 | 0 | |
06/12/2010 |
3.32
|
46,900 | 3.47 | 3.55 | 3.27 | 0 | 1,000 | -0.0 | |
03/12/2010 |
3.47
|
110,700 | 3.32 | 3.47 | 3.25 | 0 | 0 | 0 | |
02/12/2010 |
3.32
|
29,400 | 3.15 | 3.34 | 3.15 | 0 | 0 | 0 | |
01/12/2010 |
3.15
|
23,100 | 3.23 | 3.27 | 3.15 | 0 | 0 | 0 | |
30/11/2010 |
3.23
|
106,000 | 3.15 | 3.23 | 3.17 | 0 | 0 | 0 | |
29/11/2010 |
3.15
|
55,900 | 2.91 | 3.15 | 2.87 | 0 | 0 | 0 | |
26/11/2010 |
2.91
|
36,500 | 2.99 | 3.17 | 2.91 | 0 | 0 | 0 | |
25/11/2010 |
2.99
|
62,400 | 2.84 | 3.04 | 2.89 | 0 | 0 | 0 | |
24/11/2010 |
2.84
|
3,600 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 | |
23/11/2010 |
2.89
|
9,200 | 2.80 | 2.89 | 2.76 | 0 | 0 | 0 | |
22/11/2010 |
2.80
|
5,900 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 | |
19/11/2010 |
2.82
|
14,400 | 2.93 | 2.97 | 2.82 | 0 | 0 | 0 | |
18/11/2010 |
2.93
|
27,200 | 2.76 | 2.93 | 2.80 | 0 | 0 | 0 | |
17/11/2010 |
2.76
|
15,300 | 2.65 | 2.78 | 2.69 | 0 | 0 | 0 | |
16/11/2010 |
2.65
|
10,400 | 2.59 | 2.67 | 2.48 | 0 | 0 | 0 | |
15/11/2010 |
2.59
|
3,200 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 | |
12/11/2010 |
2.65
|
17,300 | 2.76 | 2.82 | 2.63 | 0 | 0 | 0 | |
11/11/2010 |
2.76
|
9,300 | 2.91 | 3.02 | 2.76 | 0 | 0 | 0 | |
10/11/2010 |
2.91
|
5,900 | 2.84 | 2.97 | 2.91 | 0 | 0 | 0 | |
09/11/2010 |
2.84
|
8,500 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 | |
08/11/2010 |
2.97
|
10,500 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 | |
05/11/2010 |
3.04
|
55,100 | 2.87 | 3.04 | 2.95 | 0 | 0 | 0 | |
04/11/2010 |
2.87
|
22,700 | 2.89 | 2.99 | 2.80 | 0 | 0 | 0 | |
03/11/2010: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 2/1 Giá: 11.5 (Volume + 50%, Ratio=0.50) | |||||||||
03/11/2010 |
2.89
|
7,000 | 2.87 | 3.04 | 2.78 | 0 | 0 | 0 | |
02/11/2010 |
2.87
|
76,400 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 | |
01/11/2010 |
3.02
|
21,000 | 3.13 | 3.15 | 3.00 | 0 | 0 | 0 | |
29/10/2010 |
3.13
|
23,500 | 3.11 | 3.28 | 3.13 | 0 | 0 | 0 | |
28/10/2010 |
3.11
|
16,600 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 | |
27/10/2010 |
3.20
|
47,700 | 3.26 | 3.39 | 3.20 | 0 | 0 | 0 | |
26/10/2010 |
3.26
|
22,400 | 3.02 | 3.26 | 3.20 | 0 | 0 | 0 | |
25/10/2010 |
3.02
|
16,200 | 3.00 | 3.13 | 3.02 | 0 | 0 | 0 | |
22/10/2010 |
3.00
|
33,100 | 3.03 | 3.11 | 3.00 | 0 | 0 | 0 | |
21/10/2010 |
3.03
|
32,400 | 3.11 | 3.17 | 2.98 | 0 | 0 | 0 | |
20/10/2010 |
3.11
|
10,000 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 | |
19/10/2010 |
3.34
|
68,700 | 3.56 | 3.56 | 3.34 | 0 | 0 | 0 | |
18/10/2010 |
3.56
|
17,400 | 3.51 | 3.62 | 3.54 | 0 | 0 | 0 | |
15/10/2010 |
3.51
|
28,000 | 3.68 | 3.85 | 3.51 | 0 | 0 | 0 | |
14/10/2010 |
3.68
|
10,100 | 3.73 | 3.77 | 3.68 | 0 | 0 | 0 | |
13/10/2010 |
3.73
|
8,800 | 3.66 | 3.73 | 3.66 | 0 | 0 | 0 | |
12/10/2010 |
3.66
|
29,100 | 3.69 | 3.75 | 3.66 | 2,000 | 0 | 0.0 | |
11/10/2010 |
3.69
|
2,800 | 3.75 | 3.75 | 3.68 | 0 | 0 | 0 | |
08/10/2010 |
3.75
|
13,300 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 | |
07/10/2010 |
3.86
|
47,300 | 3.83 | 3.98 | 3.77 | 0 | 0 | 0 | |
06/10/2010 |
3.83
|
20,300 | 3.69 | 3.86 | 3.66 | 0 | 0 | 0 | |
05/10/2010 |
3.69
|
12,000 | 3.71 | 3.75 | 3.54 | 0 | 0 | 0 | |
04/10/2010 |
3.71
|
72,200 | 3.96 | 3.98 | 3.71 | 0 | 0 | 0 | |
01/10/2010 |
3.96
|
29,600 | 3.96 | 4.05 | 3.94 | 0 | 0 | 0 | |
30/09/2010 |
3.96
|
8,700 | 4.02 | 4.15 | 3.92 | 0 | 0 | 0 | |
29/09/2010 |
4.02
|
22,100 | 4.24 | 4.24 | 4.02 | 0 | 0 | 0 | |
28/09/2010 |
4.24
|
21,400 | 4.20 | 4.43 | 4.24 | 0 | 0 | 0 | |
27/09/2010 |
4.20
|
10,800 | 4.18 | 4.34 | 4.20 | 0 | 0 | 0 | |
24/09/2010 |
4.18
|
8,300 | 4.18 | 4.41 | 4.18 | 0 | 0 | 0 | |
23/09/2010 |
4.18
|
18,600 | 4.32 | 4.34 | 4.15 | 0 | 0 | 0 | |
22/09/2010 |
4.32
|
6,700 | 4.30 | 4.34 | 4.24 | 0 | 0 | 0 | |
21/09/2010 |
4.30
|
32,800 | 4.45 | 4.62 | 4.28 | 0 | 0 | 0 | |
20/09/2010 |
4.45
|
30,200 | 4.47 | 4.71 | 4.45 | 0 | 0 | 0 | |
17/09/2010 |
4.47
|
45,700 | 4.34 | 4.47 | 4.34 | 0 | 0 | 0 | |
16/09/2010 |
4.34
|
41,400 | 4.26 | 4.34 | 4.13 | 0 | 0 | 0 | |
15/09/2010 |
4.26
|
13,500 | 4.34 | 4.43 | 4.26 | 0 | 0 | 0 | |
14/09/2010 |
4.34
|
44,500 | 4.52 | 4.58 | 4.28 | 0 | 0 | 0 |