Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -4.96% | 1,334,600 | -10,040 | -0.1 |
11.30
12.10
11.50
|
2 tháng
(2024-07-22) |
-0.60 | -4.96% | 4,989,700 | -10,120 | -0.1 |
11.10
12.40
11.50
|
3 tháng
(2024-06-24) |
-1.81 | -13.60% | 12,021,800 | -17,311 | -0.2 |
11.10
13.60
11.50
|
6 tháng
(2024-03-25) |
-1.71 | -12.97% | 40,341,200 | -22,580 | -0.3 |
11.10
14.76
11.50
|
12 tháng
(2023-09-26) |
-0.43 | -3.57% | 101,267,200 | -304,510 | -3.8 |
11.05
14.76
11.50
|
24 tháng
(2022-10-03) |
2.28 | 24.76% | 122,134,753 | -335,423 | -4.1 |
5.31
14.76
11.50
|
36 tháng
(2021-10-06) |
-4.20 | -26.76% | 177,206,243 | -417,119 | -5.5 |
5.31
21.09
11.50
|
60 tháng
(2019-10-17) |
2.75 | 31.45% | 270,543,180 | -9,747,937 | -144.5 |
5.31
21.09
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
4.78
|
3,000 | 4.86 | 4.86 | 4.78 | 3,000 | 0 | 0.1 | |
05/07/2011 |
4.86
|
100 | 4.63 | 4.86 | 4.86 | 0 | 0 | 0 | |
04/07/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/07/2011 |
4.63
|
500 | 4.71 | 4.71 | 4.63 | 100 | 0 | 0.0 | |
30/06/2011 |
4.71
|
800 | 4.78 | 4.78 | 4.48 | 500 | 200 | 0.0 | |
29/06/2011 |
4.78
|
3,500 | 4.78 | 4.78 | 4.74 | 3,000 | 0 | 0.1 | |
28/06/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/06/2011 |
4.78
|
1,500 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/06/2011 |
4.78
|
3,300 | 4.78 | 4.78 | 4.78 | 3,000 | 1,800 | 0.0 | |
23/06/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
22/06/2011 |
4.78
|
3,000 | 4.78 | 4.80 | 4.78 | 3,000 | 1,000 | 0.1 | |
21/06/2011 |
4.78
|
2,700 | 4.78 | 4.78 | 4.78 | 2,500 | 2,700 | -0.0 | |
20/06/2011 |
4.78
|
11,000 | 4.78 | 4.78 | 4.77 | 11,000 | 6,400 | 0.1 | |
17/06/2011 |
4.78
|
21,600 | 4.78 | 4.78 | 4.71 | 20,000 | 12,300 | 0.2 | |
16/06/2011 |
4.78
|
1,100 | 4.77 | 4.78 | 4.78 | 1,000 | 1,100 | -0.0 | |
15/06/2011 |
4.77
|
3,800 | 4.78 | 4.80 | 4.77 | 3,000 | 1,500 | 0.0 | |
14/06/2011 |
4.78
|
1,000 | 4.80 | 4.80 | 4.78 | 1,000 | 0 | 0.0 | |
13/06/2011 |
4.80
|
1,000 | 4.90 | 4.90 | 4.80 | 500 | 0 | 0.0 | |
10/06/2011 |
4.90
|
1,100 | 4.72 | 4.90 | 4.78 | 1,000 | 0 | 0.0 | |
09/06/2011 |
4.72
|
3,600 | 4.63 | 4.72 | 4.63 | 1,000 | 0 | 0.0 | |
08/06/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
07/06/2011 |
4.63
|
500 | 4.86 | 4.86 | 4.63 | 0 | 0 | 0 | |
06/06/2011 |
4.86
|
3,000 | 4.86 | 4.86 | 4.86 | 3,000 | 0 | 0.1 | |
03/06/2011 |
4.86
|
200 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
02/06/2011 |
4.86
|
3,200 | 5.01 | 5.01 | 4.86 | 3,000 | 0 | 0.1 | |
01/06/2011 |
5.01
|
100 | 4.71 | 5.01 | 5.01 | 0 | 0 | 0 | |
31/05/2011 |
4.71
|
2,700 | 4.54 | 4.71 | 4.71 | 2,700 | 0 | 0.1 | |
30/05/2011 |
4.54
|
5,000 | 4.55 | 4.55 | 4.54 | 5,000 | 0 | 0.1 | |
27/05/2011 |
4.55
|
3,800 | 4.40 | 4.55 | 4.55 | 6,000 | 0 | 0.2 | |
26/05/2011 |
4.40
|
1,200 | 4.48 | 4.49 | 4.40 | 0 | 0 | 0 | |
25/05/2011 |
4.48
|
7,500 | 4.66 | 4.66 | 4.48 | 6,000 | 0 | 0.2 | |
24/05/2011 |
4.66
|
7,300 | 4.81 | 4.81 | 4.63 | 5,700 | 0 | 0.2 | |
23/05/2011 |
4.81
|
2,600 | 4.86 | 4.86 | 4.81 | 0 | 0 | 0 | |
20/05/2011 |
4.86
|
1,600 | 4.86 | 4.87 | 4.86 | 0 | 0 | 0 | |
19/05/2011 |
4.86
|
6,500 | 4.86 | 4.86 | 4.86 | 5,500 | 0 | 0.2 | |
18/05/2011 |
4.86
|
4,100 | 4.87 | 4.87 | 4.86 | 2,200 | 0 | 0.1 | |
17/05/2011 |
4.87
|
2,000 | 4.87 | 4.87 | 4.87 | 2,000 | 0 | 0.1 | |
16/05/2011 |
4.87
|
2,800 | 4.87 | 4.87 | 4.87 | 2,800 | 0 | 0.1 | |
13/05/2011 |
4.87
|
1,000 | 5.01 | 5.01 | 4.87 | 1,000 | 0 | 0.0 | |
12/05/2011: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
12/05/2011 |
5.01
|
1,600 | 5.01 | 5.09 | 5.01 | 800 | 0 | 0.0 | |
11/05/2011 |
5.01
|
7,900 | 5.00 | 5.06 | 4.98 | 6,000 | 0 | 0.3 | |
10/05/2011 |
5.00
|
7,300 | 5.01 | 5.01 | 5.00 | 4,000 | 0 | 0.2 | |
09/05/2011 |
5.01
|
4,100 | 5.01 | 5.02 | 5.01 | 3,000 | 0 | 0.2 | |
06/05/2011 |
5.01
|
200 | 4.96 | 5.01 | 5.01 | 0 | 0 | 0 | |
05/05/2011 |
4.96
|
5,000 | 4.97 | 4.97 | 4.96 | 3,000 | 0 | 0.2 | |
04/05/2011 |
4.97
|
5,700 | 4.97 | 5.01 | 4.97 | 4,000 | 0 | 0.2 | |
29/04/2011 |
4.97
|
3,200 | 4.97 | 5.00 | 4.96 | 2,500 | 0 | 0.1 | |
28/04/2011 |
4.97
|
2,900 | 4.92 | 4.97 | 4.93 | 2,000 | 0 | 0.1 | |
27/04/2011 |
4.92
|
300 | 4.82 | 4.92 | 4.92 | 0 | 0 | 0 | |
26/04/2011 |
4.82
|
19,600 | 5.01 | 5.01 | 4.82 | 8,000 | 0 | 0.4 | |
25/04/2011 |
5.01
|
3,500 | 5.01 | 5.01 | 5.01 | 3,000 | 0 | 0.2 | |
22/04/2011 |
5.01
|
7,100 | 5.00 | 5.01 | 5.01 | 7,000 | 0 | 0.4 | |
21/04/2011 |
5.00
|
7,400 | 4.96 | 5.06 | 5.00 | 6,000 | 0 | 0.3 | |
20/04/2011 |
4.96
|
6,800 | 4.86 | 4.96 | 4.93 | 6,000 | 0 | 0.3 | |
19/04/2011 |
4.86
|
4,800 | 4.88 | 4.96 | 4.86 | 3,500 | 0 | 0.2 | |
18/04/2011 |
4.88
|
800 | 4.91 | 4.91 | 4.88 | 0 | 0 | 0 | |
15/04/2011 |
4.91
|
3,100 | 4.91 | 4.95 | 4.86 | 0 | 0 | 0 | |
14/04/2011 |
4.91
|
4,900 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 | |
13/04/2011 |
5.01
|
0 | 4.96 | 5.01 | 5.01 | 0 | 0 | 0 | |
08/04/2011 |
4.96
|
1,900 | 5.01 | 5.02 | 4.96 | 0 | 0 | 0 | |
07/04/2011 |
5.01
|
2,100 | 5.05 | 5.05 | 5.01 | 100 | 0 | 0.0 | |
06/04/2011 |
5.05
|
1,500 | 5.01 | 5.06 | 5.02 | 0 | 0 | 0 | |
05/04/2011 |
5.01
|
400 | 4.96 | 5.01 | 5.01 | 0 | 0 | 0 | |
04/04/2011 |
4.96
|
600 | 5.06 | 5.07 | 4.96 | 100 | 0 | 0.0 | |
01/04/2011 |
5.06
|
700 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
31/03/2011 |
5.06
|
900 | 5.06 | 5.06 | 5.06 | 300 | 0 | 0.0 | |
30/03/2011 |
5.06
|
400 | 5.02 | 5.06 | 5.06 | 400 | 0 | 0.0 | |
29/03/2011 |
5.02
|
1,100 | 5.01 | 5.02 | 5.00 | 300 | 0 | 0.0 | |
28/03/2011 |
5.01
|
600 | 4.97 | 5.05 | 5.01 | 300 | 0 | 0.0 | |
25/03/2011 |
4.97
|
3,000 | 5.08 | 5.08 | 4.96 | 1,000 | 0 | 0.1 | |
24/03/2011 |
5.08
|
0 | 5.11 | 5.08 | 5.08 | 0 | 0 | 0 | |
23/03/2011 |
5.11
|
1,000 | 5.06 | 5.11 | 5.06 | 900 | 0 | 0.0 | |
22/03/2011 |
5.06
|
8,600 | 5.06 | 5.06 | 5.01 | 300 | 0 | 0.0 | |
21/03/2011 |
5.06
|
10,600 | 5.13 | 5.13 | 4.90 | 200 | 0 | 0.0 | |
18/03/2011 |
5.13
|
3,300 | 5.08 | 5.13 | 4.96 | 400 | 0 | 0.0 | |
17/03/2011 |
5.08
|
16,200 | 5.04 | 5.08 | 4.76 | 0 | 0 | 0 | |
16/03/2011 |
5.04
|
1,400 | 5.07 | 5.07 | 5.04 | 0 | 0 | 0 | |
15/03/2011 |
5.07
|
5,800 | 5.16 | 5.16 | 4.83 | 0 | 0 | 0 | |
14/03/2011 |
5.16
|
3,500 | 5.02 | 5.16 | 5.02 | 0 | 0 | 0 | |
11/03/2011 |
5.02
|
500 | 5.11 | 5.18 | 5.02 | 0 | 0 | 0 | |
10/03/2011 |
5.11
|
12,900 | 5.18 | 5.18 | 4.97 | 0 | 0 | 0 | |
09/03/2011 |
5.18
|
19,300 | 5.17 | 5.20 | 5.16 | 16,600 | 0 | 0.9 | |
08/03/2011 |
5.17
|
17,300 | 5.15 | 5.18 | 5.12 | 11,600 | 0 | 0.6 | |
07/03/2011 |
5.15
|
9,500 | 5.07 | 5.15 | 5.08 | 8,500 | 0 | 0.4 | |
04/03/2011 |
5.07
|
11,900 | 5.06 | 5.08 | 5.07 | 1,400 | 0 | 0.1 | |
03/03/2011 |
5.06
|
19,900 | 5.05 | 5.10 | 5.06 | 6,600 | 0 | 0.3 | |
02/03/2011 |
5.05
|
41,900 | 5.06 | 5.07 | 5.02 | 20,100 | 0 | 1.0 | |
01/03/2011 |
5.06
|
23,900 | 5.06 | 5.07 | 4.94 | 12,300 | 0 | 0.6 | |
28/02/2011 |
5.06
|
7,800 | 5.06 | 5.11 | 4.93 | 4,900 | 0 | 0.3 | |
25/02/2011 |
5.06
|
8,800 | 5.11 | 5.14 | 4.88 | 2,800 | 0 | 0.1 | |
24/02/2011 |
5.11
|
10,100 | 5.09 | 5.11 | 4.94 | 6,200 | 200 | 0.3 | |
23/02/2011 |
5.09
|
7,000 | 5.06 | 5.09 | 4.96 | 3,800 | 5,000 | -0.1 | |
22/02/2011 |
5.06
|
19,000 | 4.96 | 5.06 | 4.79 | 9,000 | 1,000 | 0.4 | |
21/02/2011 |
4.96
|
48,600 | 5.10 | 5.10 | 4.83 | 8,000 | 0 | 0.4 | |
18/02/2011 |
5.10
|
15,700 | 5.08 | 5.10 | 5.06 | 7,500 | 0 | 0.4 | |
17/02/2011 |
5.08
|
13,300 | 5.08 | 5.11 | 5.02 | 6,500 | 1,000 | 0.3 | |
16/02/2011 |
5.08
|
18,000 | 5.06 | 5.08 | 4.86 | 7,000 | 0 | 0.4 | |
15/02/2011 |
5.06
|
8,900 | 5.01 | 5.06 | 5.01 | 7,200 | 0 | 0.4 | |
14/02/2011 |
5.01
|
24,300 | 5.02 | 5.02 | 4.92 | 9,200 | 0 | 0.5 | |
11/02/2011 |
5.02
|
4,000 | 5.00 | 5.04 | 5.00 | 3,000 | 0 | 0.2 |