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) |
-0.80 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
2.72
|
113,860 | 2.75 | 2.79 | 2.64 | 0 | 0 | 0 | |
21/11/2011 |
2.75
|
920 | 2.64 | 2.75 | 2.68 | 0 | 0 | 0 | |
18/11/2011 |
2.64
|
28,760 | 2.75 | 2.75 | 2.64 | 0 | 3,210 | -0.0 | |
17/11/2011 |
2.75
|
6,220 | 2.87 | 2.95 | 2.75 | 0 | 2,500 | -0.0 | |
16/11/2011 |
2.87
|
3,160 | 2.75 | 2.87 | 2.72 | 0 | 700 | -0.0 | |
15/11/2011 |
2.75
|
40,160 | 2.87 | 2.95 | 2.75 | 0 | 9,000 | -0.1 | |
14/11/2011 |
2.87
|
980 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 | |
11/11/2011 |
2.87
|
29,000 | 2.99 | 3.03 | 2.87 | 0 | 8,660 | -0.1 | |
10/11/2011 |
2.99
|
5,990 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
09/11/2011 |
3.07
|
5,450 | 3.15 | 3.31 | 3.07 | 0 | 0 | 0 | |
08/11/2011 |
3.15
|
11,920 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 | |
07/11/2011 |
3.23
|
17,140 | 3.38 | 3.38 | 3.23 | 3,040 | 0 | 0.0 | |
04/11/2011 |
3.38
|
1,260 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 | |
03/11/2011 |
3.38
|
2,500 | 3.38 | 3.42 | 3.31 | 0 | 0 | 0 | |
02/11/2011 |
3.38
|
6,550 | 3.50 | 3.58 | 3.38 | 0 | 0 | 0 | |
01/11/2011 |
3.50
|
17,730 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 | |
31/10/2011 |
3.66
|
49,500 | 3.70 | 3.78 | 3.58 | 0 | 0 | 0 | |
28/10/2011 |
3.70
|
36,990 | 3.54 | 3.70 | 3.50 | 0 | 0 | 0 | |
27/10/2011 |
3.54
|
31,220 | 3.50 | 3.62 | 3.38 | 0 | 0 | 0 | |
26/10/2011 |
3.50
|
100 | 3.46 | 3.50 | 3.42 | 0 | 0 | 0 | |
25/10/2011 |
3.46
|
5,110 | 3.54 | 3.58 | 3.46 | 0 | 0 | 0 | |
24/10/2011 |
3.54
|
6,990 | 3.58 | 3.62 | 3.54 | 0 | 0 | 0 | |
21/10/2011 |
3.58
|
33,080 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 | |
20/10/2011 |
3.50
|
850 | 3.54 | 3.62 | 3.50 | 0 | 0 | 0 | |
19/10/2011 |
3.54
|
6,890 | 3.54 | 3.62 | 3.46 | 0 | 0 | 0 | |
18/10/2011 |
3.54
|
51,200 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 | |
17/10/2011 |
3.66
|
10,310 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 | |
14/10/2011 |
3.66
|
38,120 | 3.62 | 3.74 | 3.58 | 0 | 0 | 0 | |
13/10/2011 |
3.62
|
12,910 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 | |
12/10/2011 |
3.70
|
31,140 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 | |
11/10/2011 |
3.86
|
11,040 | 3.82 | 3.86 | 3.74 | 0 | 0 | 0 | |
10/10/2011 |
3.82
|
12,740 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 | |
07/10/2011 |
3.97
|
6,850 | 3.94 | 3.97 | 3.94 | 0 | 0 | 0 | |
06/10/2011 |
3.94
|
70,700 | 3.90 | 4.05 | 3.86 | 0 | 0 | 0 | |
05/10/2011 |
3.90
|
21,030 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 | |
04/10/2011 |
3.94
|
8,700 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 | |
03/10/2011 |
3.97
|
11,710 | 3.94 | 3.97 | 3.82 | 0 | 0 | 0 | |
30/09/2011 |
3.94
|
28,420 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
29/09/2011 |
4.13
|
13,660 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 | |
28/09/2011 |
4.17
|
13,100 | 4.25 | 4.41 | 4.17 | 0 | 0 | 0 | |
27/09/2011 |
4.25
|
17,760 | 4.17 | 4.37 | 4.17 | 0 | 0 | 0 | |
26/09/2011 |
4.17
|
5,400 | 4.17 | 4.29 | 4.17 | 0 | 0 | 0 | |
23/09/2011 |
4.17
|
32,010 | 4.33 | 4.45 | 4.17 | 0 | 0 | 0 | |
22/09/2011 |
4.33
|
18,550 | 4.13 | 4.33 | 4.17 | 0 | 0 | 0 | |
21/09/2011 |
4.13
|
46,300 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
20/09/2011 |
4.33
|
103,560 | 4.53 | 4.60 | 4.33 | 0 | 0 | 0 | |
19/09/2011 |
4.53
|
70,220 | 4.53 | 4.64 | 4.33 | 0 | 500 | -0.0 | |
16/09/2011 |
4.53
|
22,990 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 | |
15/09/2011 |
4.76
|
116,240 | 5.00 | 5.00 | 4.76 | 0 | 500 | -0.0 | |
14/09/2011 |
5.00
|
160,030 | 5.00 | 5.23 | 4.76 | 0 | 0 | 0 | |
13/09/2011 |
5.00
|
69,350 | 4.76 | 5.00 | 4.76 | 0 | 0 | 0 | |
12/09/2011 |
4.76
|
58,440 | 4.76 | 5.00 | 4.72 | 0 | 0 | 0 | |
09/09/2011 |
4.76
|
337,420 | 4.57 | 4.76 | 4.72 | 1,000 | 0 | 0.0 | |
08/09/2011 |
4.57
|
6,660 | 4.37 | 4.57 | 4.57 | 0 | 0 | 0 | |
07/09/2011 |
4.37
|
56,210 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 | |
06/09/2011 |
4.17
|
610 | 3.97 | 4.17 | 4.17 | 0 | 0 | 0 | |
05/09/2011 |
3.97
|
21,850 | 3.82 | 3.97 | 3.82 | 0 | 0 | 0 | |
01/09/2011 |
3.82
|
20,270 | 3.78 | 3.82 | 3.66 | 0 | 0 | 0 | |
31/08/2011 |
3.78
|
20,810 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 | |
30/08/2011 |
3.86
|
47,550 | 3.78 | 3.90 | 3.78 | 0 | 0 | 0 | |
29/08/2011 |
3.78
|
3,300 | 3.66 | 3.78 | 3.58 | 0 | 0 | 0 | |
26/08/2011 |
3.66
|
20,050 | 3.78 | 3.90 | 3.66 | 0 | 0 | 0 | |
25/08/2011 |
3.78
|
15,130 | 3.62 | 3.78 | 3.66 | 0 | 0 | 0 | |
24/08/2011 |
3.62
|
18,500 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 | |
23/08/2011 |
3.66
|
154,890 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 | |
22/08/2011 |
3.70
|
35,220 | 3.58 | 3.74 | 3.58 | 0 | 0 | 0 | |
19/08/2011 |
3.58
|
22,170 | 3.54 | 3.62 | 3.46 | 0 | 0 | 0 | |
18/08/2011 |
3.54
|
57,560 | 3.66 | 3.70 | 3.54 | 0 | 0 | 0 | |
17/08/2011 |
3.66
|
3,960 | 3.54 | 3.66 | 3.54 | 0 | 0 | 0 | |
16/08/2011 |
3.54
|
28,760 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 | |
15/08/2011 |
3.70
|
2,280 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 | |
12/08/2011 |
3.70
|
5,220 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 | |
11/08/2011 |
3.86
|
370 | 3.70 | 3.86 | 3.54 | 0 | 0 | 0 | |
10/08/2011 |
3.70
|
5,110 | 3.54 | 3.70 | 3.46 | 0 | 0 | 0 | |
09/08/2011 |
3.54
|
33,220 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 | |
08/08/2011 |
3.62
|
5,100 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 | |
05/08/2011 |
3.74
|
5,820 | 3.78 | 3.90 | 3.74 | 0 | 0 | 0 | |
04/08/2011 |
3.78
|
4,784 | 3.62 | 3.78 | 3.54 | 0 | 0 | 0 | |
03/08/2011 |
3.62
|
16,980 | 3.78 | 3.78 | 3.62 | 2,000 | 0 | 0.0 | |
02/08/2011 |
3.78
|
46,490 | 3.78 | 3.94 | 3.62 | 0 | 0 | 0 | |
01/08/2011 |
3.78
|
24,330 | 3.97 | 4.17 | 3.78 | 0 | 0 | 0 | |
29/07/2011 |
3.97
|
45,700 | 4.17 | 4.17 | 3.97 | 0 | 0 | 0 | |
28/07/2011 |
4.17
|
33,410 | 4.37 | 4.57 | 4.17 | 100 | 0 | 0.0 | |
27/07/2011: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
27/07/2011 |
4.37
|
1,000 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 | |
26/07/2011 |
4.46
|
24,240 | 4.28 | 4.46 | 4.15 | 0 | 0 | 0 | |
25/07/2011 |
4.28
|
6,460 | 4.34 | 4.52 | 4.28 | 0 | 0 | 0 | |
22/07/2011 |
4.34
|
4,360 | 4.40 | 4.58 | 4.34 | 0 | 0 | 0 | |
21/07/2011 |
4.40
|
30 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 | |
20/07/2011 |
4.49
|
4,590 | 4.70 | 4.70 | 4.49 | 0 | 0 | 0 | |
19/07/2011 |
4.70
|
3,300 | 4.61 | 4.70 | 4.58 | 350 | 0 | 0.0 | |
18/07/2011 |
4.61
|
3,631 | 4.40 | 4.61 | 4.61 | 0 | 0 | 0 | |
15/07/2011 |
4.40
|
1,840 | 4.43 | 4.43 | 4.28 | 0 | 0 | 0 | |
14/07/2011 |
4.43
|
3,170 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
13/07/2011 |
4.43
|
4,500 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/07/2011 |
4.43
|
18,110 | 4.61 | 4.77 | 4.40 | 0 | 0 | 0 | |
11/07/2011 |
4.61
|
3,650 | 4.83 | 4.83 | 4.61 | 0 | 0 | 0 | |
08/07/2011 |
4.83
|
1,010 | 4.64 | 4.83 | 4.67 | 0 | 0 | 0 | |
07/07/2011 |
4.64
|
7,460 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 | |
06/07/2011 |
4.89
|
50 | 4.77 | 4.89 | 4.89 | 0 | 0 | 0 | |
05/07/2011 |
4.77
|
55,210 | 4.58 | 4.80 | 4.58 | 0 | 0 | 0 |