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) |
-6.80 | -52.71% | 187,700 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-21) |
-7.90 | -56.43% | 231,100 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,988,611 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-25) |
0.40 | 7.02% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-09-30) |
-0.60 | -8.96% | 6,596,044 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-05) |
-5.10 | -45.54% | 10,741,205 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-16) |
-0.90 | -12.86% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
4.26
|
1,600 | 4.40 | 4.40 | 4.12 | 500 | 0 | 0.0 | |
04/07/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
01/07/2011 |
4.40
|
0 | 4.47 | 4.40 | 4.40 | 0 | 0 | 0 | |
30/06/2011 |
4.47
|
800 | 4.50 | 4.50 | 4.19 | 200 | 0 | 0.0 | |
29/06/2011 |
4.50
|
0 | 4.36 | 4.50 | 4.50 | 0 | 0 | 0 | |
28/06/2011 |
4.36
|
3,500 | 4.36 | 4.57 | 4.36 | 0 | 1,000 | -0.0 | |
27/06/2011 |
4.36
|
3,000 | 4.47 | 4.47 | 4.36 | 0 | 3,000 | -0.0 | |
24/06/2011 |
4.47
|
0 | 4.64 | 4.47 | 4.47 | 0 | 0 | 0 | |
23/06/2011 |
4.64
|
1,600 | 4.33 | 4.64 | 4.19 | 0 | 0 | 0 | |
22/06/2011 |
4.33
|
16,300 | 4.29 | 4.43 | 4.19 | 0 | 0 | 0 | |
21/06/2011 |
4.29
|
1,800 | 4.29 | 4.29 | 4.01 | 0 | 700 | -0.0 | |
20/06/2011 |
4.29
|
2,000 | 4.54 | 4.54 | 4.29 | 0 | 0 | 0 | |
17/06/2011 |
4.54
|
5,000 | 4.71 | 4.71 | 4.54 | 0 | 0 | 0 | |
16/06/2011 |
4.71
|
2,400 | 4.89 | 4.89 | 4.71 | 0 | 0 | 0 | |
15/06/2011: Cổ tức tiền mặt tỉ lệ: 16% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
15/06/2011 |
4.89
|
4,300 | 4.71 | 5.13 | 4.71 | 0 | 300 | -0.0 | |
14/06/2011 |
4.71
|
21,100 | 4.78 | 5.06 | 4.71 | 100 | 0 | 0.0 | |
13/06/2011 |
4.78
|
7,300 | 5.10 | 5.29 | 4.78 | 0 | 0 | 0 | |
10/06/2011 |
5.10
|
11,300 | 4.94 | 5.13 | 5.08 | 0 | 0 | 0 | |
09/06/2011 |
4.94
|
15,100 | 4.76 | 4.94 | 4.76 | 0 | 0 | 0 | |
08/06/2011 |
4.76
|
13,600 | 4.48 | 4.76 | 4.48 | 0 | 3,000 | -0.1 | |
07/06/2011 |
4.48
|
11,800 | 4.25 | 4.48 | 4.37 | 0 | 0 | 0 | |
06/06/2011 |
4.25
|
6,000 | 4.23 | 4.34 | 4.02 | 0 | 0 | 0 | |
03/06/2011 |
4.23
|
7,300 | 4.23 | 4.23 | 4.02 | 0 | 0 | 0 | |
02/06/2011 |
4.23
|
200 | 3.95 | 4.25 | 4.23 | 0 | 0 | 0 | |
01/06/2011 |
3.95
|
5,800 | 3.88 | 4.02 | 3.95 | 0 | 0 | 0 | |
31/05/2011 |
3.88
|
1,600 | 3.79 | 4.02 | 3.86 | 0 | 0 | 0 | |
30/05/2011 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
27/05/2011 |
3.79
|
600 | 3.68 | 3.79 | 3.79 | 0 | 0 | 0 | |
26/05/2011 |
3.68
|
5,300 | 3.61 | 3.77 | 3.38 | 0 | 0 | 0 | |
25/05/2011 |
3.61
|
2,200 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
24/05/2011 |
3.79
|
9,400 | 4.02 | 4.02 | 3.79 | 0 | 0 | 0 | |
23/05/2011 |
4.02
|
4,700 | 4.25 | 4.25 | 4.02 | 0 | 0 | 0 | |
20/05/2011 |
4.25
|
5,500 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 | |
19/05/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
18/05/2011 |
4.32
|
1,700 | 4.25 | 4.32 | 4.30 | 0 | 0 | 0 | |
17/05/2011 |
4.25
|
4,000 | 4.53 | 4.53 | 4.25 | 0 | 0 | 0 | |
16/05/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/05/2011 |
4.53
|
0 | 4.57 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/05/2011 |
4.57
|
43,700 | 4.37 | 4.67 | 4.32 | 2,000 | 0 | 0.0 | |
11/05/2011 |
4.37
|
2,300 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
10/05/2011 |
4.37
|
6,000 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 | |
09/05/2011 |
4.46
|
500 | 4.34 | 4.46 | 4.46 | 0 | 0 | 0 | |
06/05/2011 |
4.34
|
3,800 | 4.05 | 4.34 | 4.14 | 0 | 0 | 0 | |
05/05/2011 |
4.05
|
4,600 | 4.34 | 4.34 | 4.05 | 0 | 0 | 0 | |
04/05/2011 |
4.34
|
1,000 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 | |
29/04/2011 |
4.37
|
5,500 | 4.60 | 4.69 | 4.27 | 0 | 0 | 0 | |
28/04/2011 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
27/04/2011 |
4.60
|
400 | 4.48 | 4.60 | 4.18 | 0 | 0 | 0 | |
26/04/2011 |
4.48
|
200 | 4.37 | 4.48 | 4.48 | 0 | 0 | 0 | |
25/04/2011 |
4.37
|
4,000 | 4.48 | 4.69 | 4.37 | 0 | 0 | 0 | |
22/04/2011 |
4.48
|
4,000 | 4.48 | 4.76 | 4.48 | 0 | 0 | 0 | |
21/04/2011 |
4.48
|
3,000 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 | |
20/04/2011 |
4.60
|
5,100 | 4.48 | 4.80 | 4.60 | 0 | 0 | 0 | |
19/04/2011 |
4.48
|
11,100 | 4.27 | 4.57 | 4.48 | 3,000 | 0 | 0.1 | |
18/04/2011 |
4.27
|
11,100 | 4.48 | 4.48 | 4.25 | 0 | 0 | 0 | |
15/04/2011 |
4.48
|
4,700 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 | |
14/04/2011 |
4.76
|
0 | 4.71 | 4.76 | 4.76 | 0 | 0 | 0 | |
13/04/2011 |
4.71
|
2,100 | 4.83 | 4.83 | 4.71 | 0 | 0 | 0 | |
08/04/2011 |
4.83
|
7,900 | 5.06 | 5.40 | 4.83 | 0 | 0 | 0 | |
07/04/2011 |
5.06
|
3,000 | 4.57 | 5.06 | 5.06 | 0 | 0 | 0 | |
06/04/2011 |
4.57
|
7,500 | 4.60 | 4.83 | 4.57 | 0 | 0 | 0 | |
05/04/2011 |
4.60
|
2,700 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 | |
04/04/2011 |
4.48
|
4,600 | 4.41 | 4.50 | 4.48 | 0 | 0 | 0 | |
01/04/2011 |
4.41
|
6,300 | 4.62 | 4.78 | 4.41 | 0 | 0 | 0 | |
31/03/2011 |
4.62
|
21,700 | 4.62 | 4.90 | 4.62 | 0 | 0 | 0 | |
30/03/2011 |
4.62
|
12,200 | 4.60 | 5.13 | 4.62 | 0 | 0 | 0 | |
29/03/2011 |
4.60
|
8,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 | |
28/03/2011 |
4.60
|
2,800 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 | |
25/03/2011 |
4.71
|
1,000 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 | |
24/03/2011 |
4.87
|
8,700 | 4.62 | 5.17 | 4.83 | 0 | 0 | 0 | |
23/03/2011 |
4.62
|
8,500 | 4.60 | 4.99 | 4.60 | 0 | 0 | 0 | |
22/03/2011 |
4.60
|
7,900 | 4.60 | 4.96 | 4.60 | 0 | 0 | 0 | |
21/03/2011 |
4.60
|
10,800 | 4.90 | 5.01 | 4.57 | 0 | 0 | 0 | |
18/03/2011 |
4.90
|
5,000 | 4.62 | 4.90 | 4.90 | 0 | 0 | 0 | |
17/03/2011 |
4.62
|
3,500 | 4.69 | 4.69 | 4.53 | 0 | 0 | 0 | |
16/03/2011 |
4.69
|
6,500 | 4.48 | 4.78 | 4.32 | 0 | 0 | 0 | |
15/03/2011 |
4.48
|
9,900 | 4.60 | 4.80 | 4.39 | 0 | 0 | 0 | |
14/03/2011 |
4.60
|
200 | 4.76 | 4.80 | 4.60 | 0 | 0 | 0 | |
11/03/2011 |
4.76
|
5,000 | 4.80 | 5.01 | 4.76 | 0 | 0 | 0 | |
10/03/2011 |
4.80
|
8,400 | 4.60 | 5.08 | 4.76 | 0 | 0 | 0 | |
09/03/2011 |
4.60
|
2,200 | 4.67 | 4.90 | 4.60 | 0 | 0 | 0 | |
08/03/2011 |
4.67
|
3,200 | 4.73 | 4.73 | 4.67 | 0 | 0 | 0 | |
07/03/2011 |
4.73
|
4,300 | 4.76 | 5.03 | 4.73 | 0 | 0 | 0 | |
04/03/2011 |
4.76
|
25,700 | 4.60 | 4.80 | 4.76 | 0 | 0 | 0 | |
03/03/2011 |
4.60
|
2,000 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 | |
02/03/2011 |
4.71
|
12,700 | 4.64 | 4.90 | 4.71 | 0 | 0 | 0 | |
01/03/2011 |
4.64
|
500 | 4.87 | 5.19 | 4.64 | 0 | 0 | 0 | |
28/02/2011 |
4.87
|
5,500 | 4.83 | 5.03 | 4.83 | 0 | 0 | 0 | |
25/02/2011 |
4.83
|
27,100 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 | |
24/02/2011 |
4.85
|
3,100 | 4.90 | 4.90 | 4.55 | 0 | 0 | 0 | |
23/02/2011 |
4.90
|
4,200 | 4.83 | 4.90 | 4.83 | 0 | 0 | 0 | |
22/02/2011 |
4.83
|
200 | 4.76 | 4.83 | 4.83 | 0 | 0 | 0 | |
21/02/2011 |
4.76
|
7,700 | 4.85 | 5.22 | 4.76 | 0 | 0 | 0 | |
18/02/2011 |
4.85
|
6,600 | 4.92 | 5.15 | 4.85 | 0 | 0 | 0 | |
17/02/2011 |
4.92
|
2,500 | 5.22 | 5.22 | 4.87 | 0 | 0 | 0 | |
16/02/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
15/02/2011 |
5.22
|
1,900 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 | |
14/02/2011 |
5.31
|
9,400 | 5.17 | 5.52 | 5.17 | 0 | 100 | -0.0 | |
11/02/2011 |
5.17
|
9,100 | 5.06 | 5.40 | 5.06 | 0 | 0 | 0 | |
10/02/2011 |
5.06
|
14,000 | 5.10 | 5.13 | 4.94 | 0 | 1,500 | -0.0 |