Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-5.70 | -8.38% | 1,600 | 0 | 0 |
58.20
69.60
62.30
|
2 tháng
(2024-09-23) |
-5.70 | -8.38% | 1,600 | 0 | 0 |
58.20
69.60
62.30
|
3 tháng
(2024-08-26) |
-5.70 | -8.38% | 1,900 | 0 | 0 |
58.20
69.60
62.30
|
6 tháng
(2024-05-27) |
-5.60 | -8.25% | 10,200 | -1,600 | -0.1 |
58.20
69.60
62.30
|
12 tháng
(2023-11-29) |
8.27 | 15.30% | 42,000 | -3,300 | -0.2 |
53.07
71.56
62.30
|
24 tháng
(2022-12-05) |
8.70 | 16.22% | 137,200 | 10,400 | 1.9 |
47.32
71.56
62.30
|
36 tháng
(2021-12-08) |
-4.11 | -6.20% | 206,500 | 26,598 | 5.4 |
46.07
73.94
62.30
|
60 tháng
(2019-12-19) |
11.32 | 22.19% | 869,400 | -605,822 | -32.6 |
44.19
93.66
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/12/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
28/12/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
27/12/2011 |
6.04
|
700 | 6.18 | 6.18 | 6.00 | 0 | 0 | 0 | |
26/12/2011 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
23/12/2011 |
6.18
|
100 | 6.11 | 6.18 | 6.18 | 0 | 0 | 0 | |
22/12/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
21/12/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
20/12/2011 |
6.11
|
200 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 | |
19/12/2011 |
6.29
|
0 | 6.22 | 6.29 | 6.29 | 0 | 0 | 0 | |
16/12/2011 |
6.22
|
600 | 6.18 | 6.61 | 6.22 | 0 | 0 | 0 | |
15/12/2011 |
6.18
|
1,800 | 6.47 | 6.47 | 6.11 | 0 | 0 | 0 | |
14/12/2011 |
6.47
|
900 | 6.58 | 6.58 | 6.36 | 0 | 0 | 0 | |
13/12/2011 |
6.58
|
1,500 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 | |
12/12/2011 |
6.65
|
1,000 | 6.97 | 6.97 | 6.65 | 0 | 0 | 0 | |
09/12/2011 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
08/12/2011 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
07/12/2011 |
6.97
|
300 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/12/2011 |
6.97
|
2,000 | 6.90 | 6.97 | 6.83 | 0 | 0 | 0 | |
05/12/2011 |
6.90
|
6,000 | 6.97 | 6.97 | 6.79 | 0 | 0 | 0 | |
02/12/2011 |
6.97
|
10,000 | 6.54 | 6.97 | 6.47 | 0 | 1,500 | -0.0 | |
01/12/2011 |
6.54
|
1,000 | 6.54 | 6.54 | 6.54 | 0 | 1,000 | -0.0 | |
30/11/2011 |
6.54
|
2,000 | 6.51 | 6.54 | 6.51 | 0 | 0 | 0 | |
29/11/2011 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
28/11/2011 |
6.51
|
0 | 6.58 | 6.51 | 6.51 | 0 | 0 | 0 | |
25/11/2011 |
6.58
|
600 | 6.47 | 6.58 | 6.47 | 0 | 0 | 0 | |
24/11/2011 |
6.47
|
5,000 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 | |
23/11/2011 |
6.65
|
12,000 | 6.76 | 6.76 | 6.58 | 0 | 0 | 0 | |
22/11/2011 |
6.76
|
19,500 | 6.47 | 6.76 | 6.47 | 0 | 0 | 0 | |
21/11/2011 |
6.47
|
19,600 | 6.36 | 6.47 | 5.93 | 0 | 0 | 0 | |
18/11/2011 |
6.36
|
5,000 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 | |
17/11/2011 |
6.47
|
7,500 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 | |
16/11/2011 |
6.51
|
8,800 | 6.11 | 6.51 | 6.22 | 0 | 0 | 0 | |
15/11/2011 |
6.11
|
4,000 | 6.22 | 6.22 | 6.11 | 0 | 0 | 0 | |
14/11/2011 |
6.22
|
1,500 | 6.25 | 6.25 | 6.22 | 0 | 0 | 0 | |
11/11/2011 |
6.25
|
1,900 | 6.29 | 6.29 | 6.18 | 0 | 0 | 0 | |
10/11/2011 |
6.29
|
3,600 | 6.18 | 6.29 | 6.18 | 0 | 0 | 0 | |
09/11/2011 |
6.18
|
100 | 5.89 | 6.18 | 6.18 | 0 | 0 | 0 | |
08/11/2011 |
5.89
|
4,700 | 5.79 | 6.07 | 5.72 | 0 | 0 | 0 | |
07/11/2011 |
5.79
|
700 | 5.89 | 5.89 | 5.57 | 0 | 0 | 0 | |
04/11/2011 |
5.89
|
6,900 | 5.86 | 6.00 | 5.68 | 0 | 1,200 | -0.0 | |
03/11/2011 |
5.86
|
2,800 | 5.72 | 6.00 | 5.82 | 0 | 1,200 | -0.0 | |
02/11/2011 |
5.72
|
1,400 | 5.57 | 5.72 | 5.72 | 0 | 1,000 | -0.0 | |
01/11/2011 |
5.57
|
800 | 5.46 | 5.57 | 5.57 | 0 | 0 | 0 | |
31/10/2011: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) Quyền mua cổ phiếu: 100/18 Giá: 15 (Volume + 18%, Ratio=0.18) | |||||||||
31/10/2011 |
5.46
|
1,000 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
28/10/2011 |
5.57
|
13,900 | 5.31 | 5.57 | 5.57 | 0 | 0 | 0 | |
27/10/2011 |
5.31
|
4,300 | 5.19 | 5.31 | 5.14 | 0 | 0 | 0 | |
26/10/2011 |
5.19
|
1,200 | 5.57 | 5.57 | 5.16 | 0 | 0 | 0 | |
25/10/2011 |
5.57
|
2,600 | 5.74 | 5.74 | 5.37 | 0 | 0 | 0 | |
24/10/2011 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
21/10/2011 |
5.74
|
5,700 | 5.42 | 5.74 | 5.72 | 0 | 0 | 0 | |
20/10/2011 |
5.42
|
6,000 | 5.06 | 5.42 | 5.24 | 0 | 0 | 0 | |
19/10/2011 |
5.06
|
900 | 5.19 | 5.19 | 5.06 | 0 | 0 | 0 | |
18/10/2011 |
5.19
|
500 | 5.04 | 5.19 | 5.16 | 0 | 0 | 0 | |
17/10/2011 |
5.04
|
0 | 5.06 | 5.04 | 5.04 | 0 | 0 | 0 | |
14/10/2011 |
5.06
|
3,600 | 5.01 | 5.06 | 5.04 | 0 | 0 | 0 | |
13/10/2011 |
5.01
|
1,900 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 | |
12/10/2011 |
5.06
|
2,000 | 5.19 | 5.19 | 5.06 | 0 | 0 | 0 | |
11/10/2011 |
5.19
|
1,000 | 5.31 | 5.31 | 5.19 | 0 | 0 | 0 | |
10/10/2011 |
5.31
|
2,000 | 5.34 | 5.34 | 5.19 | 0 | 0 | 0 | |
07/10/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
06/10/2011 |
5.34
|
100 | 5.16 | 5.34 | 5.34 | 0 | 0 | 0 | |
05/10/2011 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
04/10/2011 |
5.16
|
0 | 5.11 | 5.16 | 5.16 | 0 | 0 | 0 | |
03/10/2011 |
5.11
|
1,200 | 5.06 | 5.39 | 5.11 | 0 | 0 | 0 | |
30/09/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
29/09/2011 |
5.06
|
3,000 | 5.14 | 5.14 | 5.06 | 1,500 | 0 | 0.0 | |
28/09/2011 |
5.14
|
2,200 | 5.06 | 5.14 | 5.06 | 1,900 | 0 | 0.0 | |
27/09/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
26/09/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
23/09/2011 |
5.06
|
2,400 | 4.81 | 5.14 | 5.06 | 0 | 0 | 0 | |
22/09/2011 |
4.81
|
500 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 | |
21/09/2011 |
4.94
|
200 | 5.16 | 5.16 | 4.94 | 0 | 200 | -0.0 | |
20/09/2011 |
5.16
|
1,100 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 | |
19/09/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
16/09/2011 |
5.19
|
700 | 5.14 | 5.19 | 5.19 | 0 | 0 | 0 | |
15/09/2011 |
5.14
|
2,300 | 5.49 | 5.49 | 5.14 | 0 | 0 | 0 | |
14/09/2011 |
5.49
|
600 | 5.19 | 5.49 | 5.06 | 0 | 0 | 0 | |
13/09/2011 |
5.19
|
4,400 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 | |
12/09/2011 |
5.24
|
3,300 | 5.21 | 5.24 | 5.14 | 300 | 0 | 0.0 | |
09/09/2011 |
5.21
|
5,600 | 5.29 | 5.29 | 5.11 | 100 | 0 | 0.0 | |
08/09/2011 |
5.29
|
5,600 | 5.11 | 5.29 | 5.06 | 100 | 0 | 0.0 | |
07/09/2011 |
5.11
|
600 | 4.81 | 5.11 | 4.99 | 0 | 0 | 0 | |
06/09/2011 |
4.81
|
4,500 | 5.04 | 5.04 | 4.81 | 700 | 0 | 0.0 | |
05/09/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
01/09/2011 |
5.04
|
9,300 | 4.94 | 5.04 | 5.04 | 0 | 0 | 0 | |
31/08/2011 |
4.94
|
34,400 | 5.04 | 5.04 | 4.83 | 0 | 0 | 0 | |
30/08/2011 |
5.04
|
2,300 | 4.81 | 5.04 | 4.76 | 0 | 0 | 0 | |
29/08/2011 |
4.81
|
800 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 | |
26/08/2011 |
4.94
|
3,400 | 4.68 | 4.94 | 4.58 | 0 | 0 | 0 | |
25/08/2011 |
4.68
|
1,500 | 4.56 | 4.86 | 4.68 | 0 | 0 | 0 | |
24/08/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
23/08/2011 |
4.56
|
2,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
22/08/2011 |
4.56
|
1,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
19/08/2011 |
4.56
|
500 | 4.81 | 4.81 | 4.56 | 0 | 0 | 0 | |
18/08/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
17/08/2011 |
4.81
|
500 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/08/2011 |
4.81
|
300 | 4.76 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
12/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |