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% | 0 | 0 | 0 |
4.10
4.10
4.10
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
6 tháng
(2024-03-29) |
-2.20 | -34.92% | 787,700 | 0 | 0 |
3.80
6.30
4.10
|
12 tháng
(2023-09-29) |
-3.90 | -48.75% | 1,060,100 | 0 | 0 |
3.80
15
4.10
|
24 tháng
(2022-09-30) |
0.60 | 17.14% | 8,845,876 | -18,600 | -0.2 |
3.50
18.60
4.10
|
36 tháng
(2021-10-05) |
2.20 | 115.79% | 13,135,179 | -18,300 | -0.1 |
1.30
18.60
4.10
|
60 tháng
(2019-10-16) |
2.10 | 105% | 14,389,026 | -13,800 | -0.1 |
0.40
18.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/05/2011 |
5.60
|
7,800 | 5.50 | 5.60 | 5.04 | 0 | 0 | 0 | |
26/05/2011 |
5.50
|
25,300 | 5.14 | 5.50 | 4.79 | 0 | 0 | 0 | |
25/05/2011 |
5.14
|
122,900 | 5.50 | 5.86 | 5.14 | 0 | 0 | 0 | |
24/05/2011 |
5.50
|
43,300 | 5.86 | 5.86 | 5.45 | 0 | 0 | 0 | |
23/05/2011 |
5.86
|
10,600 | 6.32 | 6.42 | 5.81 | 0 | 0 | 0 | |
20/05/2011 |
6.32
|
6,500 | 6.26 | 6.32 | 5.96 | 0 | 0 | 0 | |
19/05/2011 |
6.26
|
4,700 | 6.37 | 6.37 | 6.16 | 100 | 0 | 0.0 | |
18/05/2011 |
6.37
|
8,300 | 6.57 | 7.03 | 6.11 | 0 | 0 | 0 | |
17/05/2011 |
6.57
|
25,000 | 6.93 | 7.49 | 6.57 | 0 | 0 | 0 | |
16/05/2011 |
6.93
|
4,600 | 7.44 | 7.84 | 6.93 | 0 | 0 | 0 | |
13/05/2011 |
7.44
|
7,300 | 8.15 | 8.15 | 7.44 | 0 | 0 | 0 | |
12/05/2011 |
8.15
|
3,500 | 8.15 | 8.15 | 7.64 | 0 | 0 | 0 | |
11/05/2011 |
8.15
|
1,100 | 8.05 | 8.15 | 8.15 | 0 | 0 | 0 | |
10/05/2011 |
8.05
|
6,200 | 8.40 | 8.40 | 7.69 | 0 | 0 | 0 | |
09/05/2011 |
8.40
|
2,200 | 8.25 | 8.40 | 7.59 | 0 | 0 | 0 | |
06/05/2011 |
8.25
|
5,000 | 7.89 | 8.51 | 7.69 | 0 | 0 | 0 | |
05/05/2011 |
7.89
|
1,100 | 8.45 | 9.01 | 7.89 | 0 | 0 | 0 | |
04/05/2011 |
8.45
|
5,500 | 9.01 | 9.01 | 8.45 | 0 | 0 | 0 | |
29/04/2011 |
9.01
|
100 | 8.45 | 9.01 | 9.01 | 0 | 0 | 0 | |
28/04/2011 |
8.45
|
3,500 | 7.74 | 8.76 | 8.40 | 0 | 0 | 0 | |
27/04/2011 |
7.74
|
1,600 | 8.20 | 8.66 | 7.74 | 0 | 0 | 0 | |
26/04/2011 |
8.20
|
5,000 | 8.51 | 8.51 | 8.20 | 0 | 0 | 0 | |
25/04/2011 |
8.51
|
2,000 | 8.45 | 8.51 | 8.51 | 0 | 0 | 0 | |
22/04/2011 |
8.45
|
1,000 | 8.66 | 8.66 | 8.45 | 0 | 0 | 0 | |
21/04/2011 |
8.66
|
7,600 | 8.91 | 8.91 | 8.15 | 0 | 0 | 0 | |
20/04/2011 |
8.91
|
2,000 | 9.12 | 9.12 | 8.51 | 0 | 0 | 0 | |
19/04/2011 |
9.12
|
1,000 | 8.86 | 9.12 | 9.12 | 0 | 0 | 0 | |
18/04/2011 |
8.86
|
2,400 | 9.12 | 9.12 | 8.61 | 0 | 0 | 0 | |
15/04/2011 |
9.12
|
200 | 9.01 | 9.12 | 9.12 | 0 | 0 | 0 | |
14/04/2011 |
9.01
|
3,200 | 9.12 | 9.12 | 8.51 | 0 | 0 | 0 | |
13/04/2011 |
9.12
|
300 | 9.07 | 9.12 | 9.12 | 0 | 0 | 0 | |
08/04/2011 |
9.07
|
5,700 | 8.91 | 9.12 | 8.40 | 0 | 0 | 0 | |
07/04/2011 |
8.91
|
700 | 9.07 | 9.07 | 8.91 | 0 | 0 | 0 | |
06/04/2011 |
9.07
|
21,700 | 8.86 | 9.07 | 8.91 | 0 | 0 | 0 | |
05/04/2011 |
8.86
|
3,700 | 8.86 | 9.17 | 8.81 | 0 | 0 | 0 | |
04/04/2011 |
8.86
|
1,500 | 9.27 | 9.47 | 8.86 | 0 | 0 | 0 | |
01/04/2011 |
9.27
|
2,000 | 9.07 | 9.27 | 9.27 | 0 | 0 | 0 | |
31/03/2011 |
9.07
|
2,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
30/03/2011 |
9.07
|
6,200 | 9.22 | 9.27 | 8.91 | 0 | 0 | 0 | |
29/03/2011 |
9.22
|
10,500 | 9.22 | 9.37 | 9.17 | 0 | 0 | 0 | |
28/03/2011 |
9.22
|
1,200 | 8.91 | 9.37 | 9.22 | 0 | 0 | 0 | |
25/03/2011 |
8.91
|
6,000 | 9.52 | 9.78 | 8.91 | 0 | 0 | 0 | |
24/03/2011 |
9.52
|
4,900 | 9.37 | 9.73 | 9.27 | 0 | 0 | 0 | |
23/03/2011 |
9.37
|
3,000 | 9.17 | 9.42 | 9.37 | 0 | 0 | 0 | |
22/03/2011 |
9.17
|
3,200 | 9.42 | 9.42 | 9.12 | 0 | 0 | 0 | |
21/03/2011 |
9.42
|
1,200 | 9.58 | 9.78 | 9.42 | 0 | 0 | 0 | |
18/03/2011 |
9.58
|
3,900 | 9.32 | 9.63 | 9.27 | 0 | 0 | 0 | |
17/03/2011 |
9.32
|
600 | 9.17 | 9.32 | 9.27 | 0 | 0 | 0 | |
16/03/2011 |
9.17
|
2,500 | 8.91 | 9.63 | 9.17 | 0 | 0 | 0 | |
15/03/2011 |
8.91
|
3,300 | 9.17 | 9.17 | 8.91 | 0 | 0 | 0 | |
14/03/2011 |
9.17
|
4,600 | 9.83 | 9.83 | 9.17 | 0 | 0 | 0 | |
11/03/2011 |
9.83
|
4,600 | 9.58 | 9.88 | 9.73 | 0 | 0 | 0 | |
10/03/2011 |
9.58
|
3,000 | 8.91 | 9.58 | 9.17 | 0 | 0 | 0 | |
09/03/2011 |
8.91
|
1,000 | 8.91 | 9.47 | 8.86 | 0 | 0 | 0 | |
08/03/2011 |
8.91
|
2,900 | 8.81 | 9.32 | 8.91 | 0 | 0 | 0 | |
07/03/2011 |
8.81
|
5,900 | 9.22 | 9.22 | 8.81 | 0 | 0 | 0 | |
04/03/2011 |
9.22
|
2,600 | 8.91 | 9.22 | 8.56 | 0 | 0 | 0 | |
03/03/2011 |
8.91
|
3,500 | 9.12 | 9.63 | 8.91 | 0 | 0 | 0 | |
02/03/2011 |
9.12
|
4,400 | 9.42 | 9.42 | 8.96 | 0 | 0 | 0 | |
01/03/2011 |
9.42
|
4,000 | 9.73 | 10.14 | 9.42 | 0 | 0 | 0 | |
28/02/2011 |
9.73
|
1,000 | 9.52 | 9.73 | 9.73 | 0 | 0 | 0 | |
25/02/2011 |
9.52
|
1,500 | 9.17 | 9.52 | 9.42 | 0 | 0 | 0 | |
24/02/2011 |
9.17
|
7,200 | 9.47 | 9.47 | 8.91 | 0 | 0 | 0 | |
23/02/2011 |
9.47
|
7,200 | 9.32 | 9.73 | 9.42 | 0 | 0 | 0 | |
22/02/2011 |
9.32
|
18,200 | 9.88 | 9.88 | 9.22 | 0 | 0 | 0 | |
21/02/2011 |
9.88
|
4,100 | 10.44 | 10.44 | 9.88 | 0 | 0 | 0 | |
18/02/2011 |
10.44
|
18,100 | 10.95 | 10.95 | 10.44 | 0 | 0 | 0 | |
17/02/2011: Cổ tức tiền mặt tỉ lệ: 18.5% | |||||||||
17/02/2011 |
10.95
|
4,600 | 11.23 | 11.66 | 10.95 | 0 | 0 | 0 | |
16/02/2011 |
11.23
|
24,600 | 10.76 | 11.28 | 11.00 | 0 | 0 | 0 | |
15/02/2011 |
10.76
|
4,800 | 10.90 | 10.90 | 10.62 | 0 | 0 | 0 | |
14/02/2011 |
10.90
|
8,100 | 11.28 | 11.28 | 10.81 | 0 | 0 | 0 | |
11/02/2011 |
11.28
|
2,400 | 11.28 | 11.28 | 11.04 | 0 | 0 | 0 | |
10/02/2011 |
11.28
|
1,500 | 11.09 | 11.28 | 11.28 | 0 | 0 | 0 | |
09/02/2011 |
11.09
|
24,000 | 11.14 | 11.42 | 11.09 | 0 | 0 | 0 | |
08/02/2011 |
11.14
|
2,200 | 10.76 | 11.14 | 10.85 | 0 | 0 | 0 | |
28/01/2011 |
10.76
|
8,100 | 11.09 | 11.09 | 10.76 | 0 | 0 | 0 | |
27/01/2011 |
11.09
|
6,800 | 10.62 | 11.18 | 10.81 | 0 | 0 | 0 | |
26/01/2011 |
10.62
|
3,800 | 10.85 | 11.14 | 10.62 | 0 | 0 | 0 | |
25/01/2011 |
10.85
|
5,600 | 10.38 | 11.04 | 9.87 | 0 | 0 | 0 | |
24/01/2011 |
10.38
|
7,800 | 11.23 | 11.23 | 10.34 | 0 | 0 | 0 | |
21/01/2011 |
11.23
|
11,500 | 11.09 | 11.23 | 10.34 | 0 | 0 | 0 | |
20/01/2011 |
11.09
|
11,200 | 11.18 | 11.18 | 10.43 | 1,000 | 0 | 0.0 | |
19/01/2011 |
11.18
|
5,700 | 10.57 | 11.18 | 10.24 | 0 | 0 | 0 | |
18/01/2011 |
10.57
|
1,800 | 11.28 | 11.51 | 10.57 | 0 | 0 | 0 | |
17/01/2011 |
11.28
|
18,200 | 11.09 | 11.28 | 10.38 | 0 | 0 | 0 | |
14/01/2011 |
11.09
|
11,900 | 11.04 | 11.23 | 10.53 | 0 | 0 | 0 | |
13/01/2011 |
11.04
|
4,500 | 10.95 | 11.28 | 11.04 | 0 | 0 | 0 | |
12/01/2011 |
10.95
|
12,300 | 11.75 | 11.75 | 10.95 | 0 | 0 | 0 | |
11/01/2011 |
11.75
|
100 | 10.85 | 11.75 | 11.75 | 0 | 0 | 0 | |
10/01/2011 |
10.85
|
2,200 | 11.61 | 11.61 | 10.85 | 0 | 0 | 0 | |
07/01/2011 |
11.61
|
4,500 | 11.61 | 12.22 | 11.51 | 0 | 0 | 0 | |
06/01/2011: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
06/01/2011 |
11.61
|
20,100 | 10.93 | 11.65 | 11.51 | 0 | 0 | 0 | |
05/01/2011 |
10.93
|
8,400 | 10.97 | 10.97 | 10.82 | 0 | 0 | 0 | |
04/01/2011 |
10.97
|
35,600 | 11.37 | 11.66 | 10.82 | 0 | 0 | 0 | |
31/12/2010 |
11.37
|
7,700 | 11.52 | 11.70 | 11.37 | 0 | 0 | 0 | |
30/12/2010 |
11.52
|
1,800 | 11.70 | 11.70 | 11.52 | 0 | 0 | 0 | |
29/12/2010 |
11.70
|
5,100 | 11.96 | 12.07 | 11.41 | 0 | 0 | 0 | |
28/12/2010 |
11.96
|
10,700 | 11.70 | 12.07 | 11.66 | 200 | 0 | 0.0 | |
27/12/2010 |
11.70
|
5,900 | 11.33 | 11.85 | 11.48 | 0 | 0 | 0 | |
24/12/2010 |
11.33
|
9,800 | 11.26 | 11.70 | 10.79 | 0 | 0 | 0 |