Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.70 | -58.33% | 376,327 | -5,146 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.90 | -64.29% | 1,277,790 | -7,130 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-17) |
0.30 | 150% | 1,540,780 | -13,039 | -0.0 |
0.10
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/11/2011 |
4.71
|
25,200 | 4.81 | 4.81 | 4.71 | 0 | 0 | 0 | |
01/11/2011 |
4.81
|
17,400 | 5 | 5.10 | 4.81 | 0 | 0 | 0 | |
31/10/2011 |
5
|
60,300 | 4.90 | 5.10 | 5 | 0 | 0 | 0 | |
28/10/2011 |
4.90
|
33,400 | 4.71 | 4.90 | 4.62 | 0 | 0 | 0 | |
27/10/2011 |
4.71
|
7,200 | 4.71 | 4.90 | 4.62 | 0 | 0 | 0 | |
26/10/2011 |
4.71
|
6,900 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
25/10/2011 |
4.71
|
7,000 | 4.81 | 4.90 | 4.71 | 0 | 0 | 0 | |
24/10/2011 |
4.81
|
47,000 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 | |
21/10/2011 |
4.90
|
8,800 | 4.71 | 4.90 | 4.81 | 0 | 0 | 0 | |
20/10/2011 |
4.71
|
13,600 | 4.81 | 4.81 | 4.71 | 0 | 0 | 0 | |
19/10/2011 |
4.81
|
9,200 | 4.81 | 5 | 4.81 | 0 | 0 | 0 | |
18/10/2011 |
4.81
|
11,300 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
17/10/2011 |
4.81
|
12,300 | 4.81 | 4.81 | 4.71 | 0 | 0 | 0 | |
14/10/2011 |
4.81
|
62,100 | 5.10 | 5.29 | 4.81 | 0 | 0 | 0 | |
13/10/2011 |
5.10
|
73,300 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 | |
12/10/2011 |
5.29
|
29,200 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 | |
11/10/2011 |
5.67
|
11,100 | 5.67 | 6.06 | 5.58 | 0 | 0 | 0 | |
10/10/2011: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
10/10/2011 |
5.67
|
25,300 | 5.60 | 5.77 | 5.58 | 0 | 0 | 0 | |
07/10/2011 |
5.59
|
142,800 | 5.59 | 5.67 | 5.44 | 0 | 0 | 0 | |
06/10/2011 |
5.59
|
38,300 | 5.52 | 5.83 | 5.44 | 0 | 0 | 0 | |
05/10/2011 |
5.52
|
24,500 | 5.52 | 5.67 | 5.44 | 6,000 | 0 | 0.0 | |
04/10/2011 |
5.52
|
77,900 | 5.75 | 5.91 | 5.44 | 200 | 0 | 0.0 | |
03/10/2011 |
5.75
|
244,100 | 5.52 | 5.83 | 5.67 | 6,000 | 0 | 0.0 | |
30/09/2011 |
5.52
|
56,000 | 5.21 | 5.52 | 5.52 | 0 | 0 | 0 | |
29/09/2011 |
5.21
|
31,700 | 5.52 | 5.52 | 5.21 | 0 | 0 | 0 | |
28/09/2011 |
5.52
|
27,800 | 5.28 | 5.59 | 5.44 | 0 | 0 | 0 | |
27/09/2011 |
5.28
|
10,300 | 5.21 | 5.36 | 5.28 | 0 | 0 | 0 | |
26/09/2011 |
5.21
|
23,700 | 5.28 | 5.44 | 5.21 | 0 | 0 | 0 | |
23/09/2011 |
5.28
|
99,300 | 5.44 | 5.44 | 5.13 | 0 | 0 | 0 | |
22/09/2011 |
5.44
|
52,500 | 5.28 | 5.44 | 5.21 | 100 | 0 | 0.0 | |
21/09/2011 |
5.28
|
38,800 | 5.21 | 5.52 | 5.13 | 100 | 500 | -0.0 | |
20/09/2011 |
5.21
|
52,100 | 5.28 | 5.59 | 5.13 | 0 | 0 | 0 | |
19/09/2011 |
5.28
|
30,600 | 5.52 | 5.59 | 5.28 | 100 | 2,600 | -0.0 | |
16/09/2011 |
5.52
|
36,600 | 5.91 | 5.98 | 5.52 | 700 | 0 | 0.0 | |
15/09/2011 |
5.91
|
36,600 | 5.98 | 6.06 | 5.91 | 0 | 0 | 0 | |
14/09/2011 |
5.98
|
145,300 | 6.06 | 6.45 | 5.98 | 0 | 200 | -0.0 | |
13/09/2011 |
6.06
|
65,300 | 5.67 | 6.06 | 5.83 | 1,300 | 0 | 0.0 | |
12/09/2011 |
5.67
|
70,600 | 5.36 | 5.67 | 5.36 | 0 | 0 | 0 | |
09/09/2011 |
5.36
|
13,200 | 5.36 | 5.44 | 5.21 | 0 | 0 | 0 | |
08/09/2011 |
5.36
|
23,400 | 5.28 | 5.59 | 5.28 | 0 | 0 | 0 | |
07/09/2011 |
5.28
|
28,900 | 5.05 | 5.28 | 5.21 | 0 | 0 | 0 | |
06/09/2011 |
5.05
|
25,400 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 | |
05/09/2011 |
5.21
|
27,800 | 5.36 | 5.36 | 5.21 | 0 | 0 | 0 | |
01/09/2011 |
5.36
|
33,400 | 5.36 | 5.44 | 5.05 | 0 | 0 | 0 | |
31/08/2011 |
5.36
|
6,100 | 5.28 | 5.52 | 5.21 | 0 | 0 | 0 | |
30/08/2011 |
5.28
|
19,800 | 5.28 | 5.44 | 5.13 | 0 | 0 | 0 | |
29/08/2011 |
5.28
|
22,300 | 4.97 | 5.28 | 4.97 | 0 | 0 | 0 | |
26/08/2011 |
4.97
|
2,000 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 | |
25/08/2011 |
5.13
|
8,700 | 4.97 | 5.13 | 4.90 | 100 | 0 | 0.0 | |
24/08/2011 |
4.97
|
9,400 | 5.05 | 5.13 | 4.97 | 0 | 0 | 0 | |
23/08/2011 |
5.05
|
13,900 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 | |
22/08/2011 |
5.21
|
31,500 | 4.90 | 5.21 | 5.13 | 0 | 0 | 0 | |
19/08/2011 |
4.90
|
10,900 | 5.05 | 5.21 | 4.90 | 0 | 0 | 0 | |
18/08/2011 |
5.05
|
18,700 | 4.97 | 5.21 | 4.97 | 0 | 0 | 0 | |
17/08/2011 |
4.97
|
29,000 | 4.58 | 4.97 | 4.82 | 0 | 0 | 0 | |
16/08/2011 |
4.58
|
8,100 | 4.74 | 4.82 | 4.58 | 0 | 0 | 0 | |
15/08/2011 |
4.74
|
13,300 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 | |
12/08/2011 |
4.82
|
6,100 | 4.66 | 4.82 | 4.66 | 0 | 0 | 0 | |
11/08/2011 |
4.66
|
16,900 | 4.90 | 4.90 | 4.66 | 0 | 8,800 | -0.1 | |
10/08/2011 |
4.90
|
7,600 | 4.74 | 4.97 | 4.90 | 0 | 0 | 0 | |
09/08/2011 |
4.74
|
77,600 | 5.05 | 5.05 | 4.74 | 0 | 30,500 | -0.2 | |
08/08/2011 |
5.05
|
11,000 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 | |
05/08/2011 |
5.21
|
16,500 | 5.36 | 5.36 | 5.21 | 8,800 | 0 | 0.1 | |
04/08/2011 |
5.36
|
13,700 | 5.21 | 5.36 | 5.28 | 0 | 0 | 0 | |
03/08/2011 |
5.21
|
19,000 | 5.21 | 5.44 | 4.97 | 0 | 0 | 0 | |
02/08/2011 |
5.21
|
3,200 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 | |
01/08/2011 |
5.28
|
15,100 | 5.52 | 5.52 | 5.21 | 0 | 0 | 0 | |
29/07/2011 |
5.52
|
27,000 | 5.44 | 5.52 | 5.44 | 8,000 | 0 | 0.1 | |
28/07/2011 |
5.44
|
13,200 | 5.52 | 5.75 | 5.44 | 3,000 | 0 | 0.0 | |
27/07/2011 |
5.52
|
25,000 | 5.44 | 5.59 | 5.44 | 14,500 | 0 | 0.1 | |
26/07/2011 |
5.44
|
5,100 | 5.75 | 5.75 | 5.44 | 0 | 0 | 0 | |
25/07/2011 |
5.75
|
6,800 | 5.59 | 5.83 | 5.44 | 0 | 0 | 0 | |
22/07/2011 |
5.59
|
19,300 | 5.67 | 5.98 | 5.52 | 2,000 | 0 | 0.0 | |
21/07/2011 |
5.67
|
10,000 | 5.83 | 6.06 | 5.59 | 2,000 | 800 | 0.0 | |
20/07/2011 |
5.83
|
5,100 | 5.67 | 5.91 | 5.67 | 500 | 0 | 0.0 | |
19/07/2011 |
5.67
|
8,700 | 5.67 | 5.75 | 5.67 | 1,000 | 0 | 0.0 | |
18/07/2011 |
5.67
|
21,700 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 | |
15/07/2011 |
5.75
|
12,600 | 5.83 | 5.91 | 5.75 | 5,000 | 0 | 0.0 | |
14/07/2011 |
5.83
|
9,200 | 5.98 | 5.98 | 5.83 | 0 | 2,600 | -0.0 | |
13/07/2011 |
5.98
|
37,700 | 5.98 | 6.22 | 5.91 | 1,000 | 0 | 0.0 | |
12/07/2011 |
5.98
|
14,500 | 6.06 | 6.06 | 5.83 | 0 | 0 | 0 | |
11/07/2011 |
6.06
|
4,000 | 6.06 | 6.22 | 5.91 | 0 | 0 | 0 | |
08/07/2011 |
6.06
|
7,000 | 5.98 | 6.14 | 5.98 | 0 | 0 | 0 | |
07/07/2011 |
5.98
|
19,300 | 6.14 | 6.14 | 5.91 | 0 | 0 | 0 | |
06/07/2011 |
6.14
|
3,300 | 6.29 | 6.29 | 6.14 | 0 | 0 | 0 | |
05/07/2011 |
6.29
|
27,900 | 5.91 | 6.29 | 6.14 | 0 | 0 | 0 | |
04/07/2011 |
5.91
|
13,000 | 5.91 | 5.98 | 5.75 | 0 | 0 | 0 | |
01/07/2011 |
5.91
|
21,900 | 6.14 | 6.14 | 5.83 | 0 | 0 | 0 | |
30/06/2011 |
6.14
|
5,200 | 6.22 | 6.22 | 6.06 | 0 | 0 | 0 | |
29/06/2011 |
6.22
|
23,300 | 6.14 | 6.29 | 6.22 | 10,000 | 0 | 0.1 | |
28/06/2011 |
6.14
|
19,400 | 6.37 | 6.45 | 6.14 | 0 | 0 | 0 | |
27/06/2011 |
6.37
|
9,800 | 6.37 | 6.37 | 6.14 | 0 | 0 | 0 | |
24/06/2011 |
6.37
|
21,800 | 6.29 | 6.45 | 6.22 | 0 | 0 | 0 | |
23/06/2011 |
6.29
|
4,700 | 6.37 | 6.37 | 6.06 | 0 | 0 | 0 | |
22/06/2011 |
6.37
|
27,800 | 6.45 | 6.53 | 6.22 | 0 | 0 | 0 | |
21/06/2011 |
6.45
|
33,800 | 6.22 | 6.45 | 6.22 | 0 | 0 | 0 | |
20/06/2011 |
6.22
|
33,900 | 6.22 | 6.22 | 5.91 | 0 | 0 | 0 | |
17/06/2011 |
6.22
|
88,400 | 6.53 | 6.53 | 6.22 | 0 | 0 | 0 | |
16/06/2011 |
6.53
|
45,900 | 6.53 | 6.84 | 6.37 | 0 | 5,000 | -0.0 | |
15/06/2011 |
6.53
|
75,200 | 6.60 | 6.76 | 6.53 | 0 | 0 | 0 |