Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.20 | -1.85% | 1,786,500 | 0 | 0 |
10.10
11.10
10.80
|
2 tháng
(2024-09-09) |
1.60 | 17.78% | 7,023,400 | 0 | 0 |
8.10
12.10
10.80
|
3 tháng
(2024-08-12) |
-4.40 | -29.33% | 14,828,600 | 0 | 0 |
8.10
15
10.80
|
6 tháng
(2024-05-13) |
-3.50 | -24.82% | 39,083,100 | 0 | 0 |
8.10
24.20
10.80
|
12 tháng
(2023-11-14) |
-8.10 | -43.32% | 65,838,800 | 0 | 0 |
8.10
24.20
10.80
|
24 tháng
(2022-11-21) |
3 | 39.47% | 117,356,208 | -2,000 | -0.1 |
5.10
34.70
10.80
|
36 tháng
(2021-11-24) |
-10.70 | -50.23% | 148,509,699 | -9,900 | -0.3 |
5.10
37.50
10.80
|
60 tháng
(2019-12-05) |
7.10 | 202.86% | 180,406,256 | -234,620 | -2.2 |
2.30
37.50
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
24/11/2011 |
4.50
|
21,400 | 4.32 | 4.50 | 4.43 | 0 | 0 | 0 | |
23/11/2011 |
4.32
|
33,600 | 4.54 | 4.54 | 4.16 | 0 | 0 | 0 | |
22/11/2011 |
4.54
|
6,200 | 4.50 | 4.54 | 4.24 | 0 | 0 | 0 | |
21/11/2011 |
4.50
|
4,500 | 4.28 | 4.54 | 4.50 | 0 | 0 | 0 | |
18/11/2011 |
4.28
|
16,700 | 4.58 | 4.66 | 4.28 | 0 | 0 | 0 | |
17/11/2011 |
4.58
|
1,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
16/11/2011 |
4.58
|
100 | 4.39 | 4.58 | 4.58 | 0 | 0 | 0 | |
15/11/2011 |
4.39
|
8,700 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 | |
14/11/2011 |
4.62
|
2,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
11/11/2011 |
4.62
|
19,900 | 4.47 | 4.66 | 4.58 | 0 | 0 | 0 | |
10/11/2011 |
4.47
|
3,700 | 4.62 | 4.73 | 4.47 | 0 | 0 | 0 | |
09/11/2011 |
4.62
|
3,800 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 | |
08/11/2011 |
4.69
|
1,600 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
07/11/2011 |
4.69
|
11,200 | 4.69 | 4.81 | 4.69 | 0 | 0 | 0 | |
04/11/2011 |
4.69
|
2,600 | 4.73 | 4.77 | 4.66 | 0 | 0 | 0 | |
03/11/2011 |
4.73
|
15,900 | 4.77 | 4.81 | 4.73 | 0 | 0 | 0 | |
02/11/2011 |
4.77
|
8,200 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 | |
01/11/2011 |
4.85
|
5,200 | 4.54 | 4.85 | 4.69 | 0 | 0 | 0 | |
31/10/2011 |
4.54
|
37,900 | 4.88 | 4.92 | 4.54 | 0 | 0 | 0 | |
28/10/2011 |
4.88
|
13,400 | 4.85 | 4.88 | 4.73 | 0 | 0 | 0 | |
27/10/2011 |
4.85
|
12,300 | 4.77 | 4.88 | 4.85 | 0 | 0 | 0 | |
26/10/2011 |
4.77
|
4,700 | 4.73 | 4.88 | 4.77 | 0 | 0 | 0 | |
25/10/2011 |
4.73
|
16,200 | 4.85 | 4.88 | 4.73 | 0 | 0 | 0 | |
24/10/2011 |
4.85
|
8,800 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 | |
21/10/2011 |
4.85
|
35,500 | 4.88 | 4.96 | 4.85 | 0 | 0 | 0 | |
20/10/2011 |
4.88
|
32,200 | 4.81 | 4.92 | 4.66 | 0 | 0 | 0 | |
19/10/2011 |
4.81
|
7,400 | 4.85 | 4.88 | 4.77 | 0 | 0 | 0 | |
18/10/2011 |
4.85
|
13,400 | 5.00 | 5.03 | 4.62 | 0 | 0 | 0 | |
17/10/2011 |
5.00
|
12,000 | 4.88 | 5.03 | 4.88 | 0 | 0 | 0 | |
14/10/2011 |
4.88
|
13,600 | 4.85 | 5.03 | 4.88 | 0 | 0 | 0 | |
13/10/2011 |
4.85
|
17,200 | 5.00 | 5.07 | 4.85 | 0 | 0 | 0 | |
12/10/2011 |
5.00
|
38,000 | 5.19 | 5.22 | 4.92 | 0 | 0 | 0 | |
11/10/2011 |
5.19
|
22,600 | 5.11 | 5.30 | 5.03 | 0 | 0 | 0 | |
10/10/2011 |
5.11
|
21,100 | 5.00 | 5.30 | 5.11 | 0 | 0 | 0 | |
07/10/2011 |
5.00
|
16,500 | 5.22 | 5.30 | 5.00 | 0 | 0 | 0 | |
06/10/2011 |
5.22
|
23,100 | 5.30 | 5.49 | 5.15 | 0 | 0 | 0 | |
05/10/2011 |
5.30
|
18,000 | 5.03 | 5.34 | 5.30 | 0 | 0 | 0 | |
04/10/2011 |
5.03
|
35,600 | 4.81 | 5.26 | 5.00 | 0 | 0 | 0 | |
03/10/2011 |
4.81
|
19,000 | 4.69 | 5.00 | 4.81 | 0 | 0 | 0 | |
30/09/2011 |
4.69
|
11,000 | 4.88 | 4.96 | 4.58 | 0 | 0 | 0 | |
29/09/2011 |
4.88
|
3,300 | 4.88 | 4.88 | 4.69 | 0 | 0 | 0 | |
28/09/2011 |
4.88
|
12,900 | 4.81 | 5.00 | 4.81 | 0 | 0 | 0 | |
27/09/2011 |
4.81
|
17,000 | 4.81 | 4.85 | 4.77 | 0 | 0 | 0 | |
26/09/2011 |
4.81
|
10,500 | 4.92 | 5.03 | 4.77 | 0 | 0 | 0 | |
23/09/2011 |
4.92
|
9,600 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 | |
22/09/2011 |
5.11
|
2,000 | 5.38 | 5.38 | 5.11 | 100 | 0 | 0.0 | |
21/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/09/2011 |
5.38
|
76,600 | 5.30 | 5.49 | 5.11 | 100 | 0 | 0.0 | |
20/09/2011 |
5.30
|
73,700 | 5.09 | 5.55 | 5.12 | 0 | 0 | 0 | |
19/09/2011 |
5.09
|
100,700 | 5.58 | 5.65 | 5.09 | 100 | 0 | 0.0 | |
16/09/2011 |
5.58
|
93,900 | 5.02 | 5.72 | 5.02 | 0 | 0 | 0 | |
15/09/2011 |
5.02
|
89,500 | 5.19 | 5.51 | 5.02 | 0 | 0 | 0 | |
14/09/2011 |
5.19
|
89,700 | 4.98 | 5.65 | 5.19 | 0 | 0 | 0 | |
13/09/2011 |
4.98
|
42,100 | 5.09 | 5.48 | 4.98 | 0 | 0 | 0 | |
12/09/2011 |
5.09
|
29,000 | 5.12 | 5.34 | 4.77 | 0 | 0 | 0 | |
09/09/2011 |
5.12
|
21,500 | 4.91 | 5.12 | 4.95 | 0 | 0 | 0 | |
08/09/2011 |
4.91
|
22,000 | 4.95 | 4.98 | 4.81 | 0 | 0 | 0 | |
07/09/2011 |
4.95
|
25,300 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
06/09/2011 |
5.09
|
31,100 | 4.88 | 5.12 | 4.77 | 0 | 0 | 0 | |
05/09/2011 |
4.88
|
4,200 | 4.84 | 4.95 | 4.88 | 0 | 0 | 0 | |
01/09/2011 |
4.84
|
1,200 | 4.84 | 4.95 | 4.84 | 0 | 0 | 0 | |
31/08/2011 |
4.84
|
0 | 4.70 | 4.84 | 4.84 | 0 | 0 | 0 | |
30/08/2011 |
4.70
|
1,000 | 4.88 | 4.95 | 4.70 | 0 | 0 | 0 | |
29/08/2011 |
4.88
|
1,300 | 4.66 | 4.88 | 4.81 | 0 | 0 | 0 | |
26/08/2011 |
4.66
|
1,300 | 4.70 | 4.84 | 4.66 | 0 | 0 | 0 | |
25/08/2011 |
4.70
|
1,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |