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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
4.72
|
2,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
20/04/2012 |
4.72
|
4,200 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 | |
19/04/2012 |
4.72
|
21,400 | 4.54 | 4.72 | 4.35 | 0 | 0 | 0 | |
18/04/2012 |
4.54
|
15,300 | 4.58 | 4.58 | 4.40 | 0 | 0 | 0 | |
17/04/2012 |
4.58
|
23,900 | 4.35 | 4.63 | 4.35 | 0 | 0 | 0 | |
16/04/2012 |
4.35
|
4,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
13/04/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
12/04/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
11/04/2012 |
4.35
|
1,600 | 4.26 | 4.35 | 4.35 | 0 | 0 | 0 | |
10/04/2012 |
4.26
|
2,300 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
09/04/2012 |
4.26
|
300 | 4.49 | 4.49 | 4.26 | 0 | 0 | 0 | |
06/04/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
05/04/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
04/04/2012 |
4.49
|
100 | 4.35 | 4.49 | 4.49 | 0 | 0 | 0 | |
03/04/2012 |
4.35
|
2,000 | 4.49 | 4.49 | 4.35 | 0 | 0 | 0 | |
30/03/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
29/03/2012 |
4.49
|
6,100 | 4.81 | 4.81 | 4.49 | 0 | 0 | 0 | |
28/03/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
27/03/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
26/03/2012 |
4.81
|
0 | 4.58 | 4.81 | 4.81 | 0 | 0 | 0 | |
23/03/2012 |
4.58
|
13,000 | 4.63 | 4.95 | 4.58 | 0 | 0 | 0 | |
22/03/2012 |
4.63
|
900 | 4.95 | 4.95 | 4.63 | 0 | 0 | 0 | |
21/03/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
20/03/2012 |
4.95
|
1,000 | 4.63 | 4.95 | 4.95 | 0 | 0 | 0 | |
19/03/2012 |
4.63
|
4,000 | 4.35 | 4.63 | 4.58 | 0 | 0 | 0 | |
16/03/2012 |
4.35
|
4,000 | 4.58 | 4.58 | 4.35 | 0 | 0 | 0 | |
15/03/2012 |
4.58
|
0 | 4.63 | 4.58 | 4.58 | 0 | 0 | 0 | |
14/03/2012 |
4.63
|
4,000 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 | |
13/03/2012 |
4.72
|
4,000 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 | |
12/03/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
09/03/2012 |
4.72
|
1,500 | 4.63 | 4.72 | 4.72 | 0 | 0 | 0 | |
08/03/2012 |
4.63
|
5,700 | 4.90 | 4.90 | 4.58 | 0 | 0 | 0 | |
07/03/2012 |
4.90
|
2,000 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 | |
06/03/2012 |
4.95
|
5,800 | 4.95 | 4.99 | 4.67 | 0 | 0 | 0 | |
05/03/2012 |
4.95
|
20,600 | 4.86 | 4.99 | 4.86 | 0 | 0 | 0 | |
02/03/2012 |
4.86
|
2,700 | 4.99 | 4.99 | 4.86 | 0 | 0 | 0 | |
01/03/2012 |
4.99
|
13,500 | 4.63 | 4.99 | 4.67 | 0 | 0 | 0 | |
29/02/2012 |
4.63
|
4,100 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 | |
28/02/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
27/02/2012 |
4.90
|
500 | 4.72 | 4.90 | 4.90 | 0 | 0 | 0 | |
24/02/2012 |
4.72
|
1,000 | 4.67 | 4.72 | 4.72 | 0 | 0 | 0 | |
23/02/2012 |
4.67
|
3,400 | 4.99 | 4.99 | 4.67 | 0 | 0 | 0 | |
22/02/2012 |
4.99
|
100 | 4.81 | 4.99 | 4.99 | 0 | 0 | 0 | |
21/02/2012 |
4.81
|
200 | 4.95 | 4.95 | 4.81 | 0 | 0 | 0 | |
20/02/2012 |
4.95
|
0 | 5.22 | 4.95 | 4.95 | 0 | 0 | 0 | |
17/02/2012 |
5.22
|
3,500 | 4.90 | 5.22 | 4.58 | 0 | 0 | 0 | |
16/02/2012 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
15/02/2012 |
4.90
|
4,200 | 5.27 | 5.32 | 4.90 | 0 | 0 | 0 | |
14/02/2012 |
5.27
|
2,600 | 5.22 | 5.27 | 5.27 | 0 | 0 | 0 | |
13/02/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
10/02/2012 |
5.22
|
5,600 | 5.18 | 5.22 | 5.18 | 0 | 0 | 0 | |
09/02/2012 |
5.18
|
3,000 | 4.95 | 5.27 | 5.18 | 0 | 0 | 0 | |
08/02/2012 |
4.95
|
9,400 | 5.27 | 5.27 | 4.95 | 0 | 0 | 0 | |
07/02/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
06/02/2012 |
5.27
|
10,400 | 4.86 | 5.27 | 5.27 | 0 | 0 | 0 | |
03/02/2012 |
4.86
|
9,500 | 4.99 | 5.22 | 4.86 | 0 | 0 | 0 | |
02/02/2012 |
4.99
|
1,700 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 | |
01/02/2012 |
5.36
|
2,500 | 5.04 | 5.36 | 5.36 | 0 | 0 | 0 | |
31/01/2012 |
5.04
|
4,400 | 5.22 | 5.36 | 5.04 | 0 | 0 | 0 | |
30/01/2012 |
5.22
|
0 | 5.27 | 5.22 | 5.22 | 0 | 0 | 0 | |
20/01/2012 |
5.27
|
2,800 | 4.95 | 5.27 | 4.95 | 0 | 0 | 0 | |
19/01/2012 |
4.95
|
1,000 | 4.99 | 4.99 | 4.95 | 0 | 0 | 0 | |
18/01/2012 |
4.99
|
1,200 | 4.90 | 5.04 | 4.81 | 0 | 0 | 0 | |
17/01/2012 |
4.90
|
1,100 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 | |
16/01/2012 |
5.04
|
7,000 | 5.27 | 5.41 | 5.04 | 0 | 0 | 0 | |
13/01/2012 |
5.27
|
5,000 | 5.04 | 5.27 | 5.09 | 0 | 0 | 0 | |
12/01/2012 |
5.04
|
10,700 | 4.63 | 5.09 | 4.90 | 0 | 0 | 0 | |
11/01/2012 |
4.63
|
12,400 | 4.81 | 4.99 | 4.63 | 0 | 0 | 0 | |
10/01/2012 |
4.81
|
21,500 | 5.04 | 5.04 | 4.72 | 0 | 0 | 0 | |
09/01/2012 |
5.04
|
500 | 5.50 | 5.50 | 4.99 | 0 | 0 | 0 | |
06/01/2012 |
5.50
|
11,300 | 4.90 | 5.50 | 5.32 | 0 | 0 | 0 | |
05/01/2012 |
4.90
|
30,300 | 4.95 | 5.50 | 4.86 | 0 | 0 | 0 | |
04/01/2012 |
4.95
|
14,100 | 4.44 | 5.27 | 4.63 | 0 | 0 | 0 | |
03/01/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/01/2012 |
4.44
|
22,000 | 4.72 | 5.04 | 4.44 | 0 | 0 | 0 | |
30/12/2011 |
4.72
|
15,500 | 4.64 | 4.76 | 4.68 | 0 | 0 | 0 | |
29/12/2011 |
4.64
|
8,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
28/12/2011 |
4.80
|
5,000 | 4.80 | 4.80 | 4.76 | 0 | 0 | 0 | |
27/12/2011 |
4.80
|
5,000 | 4.56 | 4.80 | 4.76 | 0 | 0 | 0 | |
26/12/2011 |
4.56
|
10,500 | 4.72 | 4.84 | 4.56 | 0 | 0 | 0 | |
23/12/2011 |
4.72
|
500 | 4.60 | 4.72 | 4.72 | 0 | 0 | 0 | |
22/12/2011 |
4.60
|
10,300 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 | |
21/12/2011 |
4.80
|
6,700 | 4.68 | 4.88 | 4.80 | 0 | 0 | 0 | |
20/12/2011 |
4.68
|
17,200 | 4.28 | 4.72 | 4.68 | 0 | 0 | 0 | |
19/12/2011 |
4.28
|
16,200 | 4.20 | 4.56 | 4.28 | 0 | 0 | 0 | |
16/12/2011 |
4.20
|
12,500 | 4.28 | 4.36 | 4.12 | 0 | 0 | 0 | |
15/12/2011 |
4.28
|
27,500 | 4.20 | 4.36 | 4.08 | 0 | 0 | 0 | |
14/12/2011 |
4.20
|
25,200 | 3.92 | 4.20 | 3.72 | 0 | 0 | 0 | |
13/12/2011 |
3.92
|
2,100 | 4.20 | 4.20 | 3.92 | 0 | 0 | 0 | |
12/12/2011 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
09/12/2011 |
4.20
|
4,200 | 4.00 | 4.20 | 4.16 | 0 | 0 | 0 | |
08/12/2011 |
4.00
|
4,700 | 4.16 | 4.20 | 4.00 | 0 | 0 | 0 | |
07/12/2011 |
4.16
|
3,500 | 4.00 | 4.16 | 4.16 | 0 | 0 | 0 | |
06/12/2011 |
4.00
|
4,400 | 4.08 | 4.12 | 4.00 | 0 | 0 | 0 | |
05/12/2011 |
4.08
|
2,400 | 4.32 | 4.32 | 4.04 | 0 | 0 | 0 | |
02/12/2011: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
02/12/2011 |
4.32
|
0 | 4.24 | 4.32 | 4.32 | 0 | 0 | 0 | |
01/12/2011 |
4.24
|
5,100 | 4.35 | 4.43 | 4.24 | 0 | 0 | 0 | |
30/11/2011 |
4.35
|
10,000 | 4.16 | 4.35 | 3.97 | 0 | 0 | 0 | |
29/11/2011 |
4.16
|
5,200 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 | |
28/11/2011 |
4.32
|
1,300 | 4.50 | 4.50 | 4.32 | 0 | 0 | 0 | |
25/11/2011 |
4.50
|
20,900 | 4.50 | 4.50 | 4.47 | 0 | 0 | 0 |