Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-8.90 | -10.02% | 120,046 | -14,700 | -1.2 |
77.10
88.80
79.90
|
2 tháng
(2024-09-23) |
-10 | -11.12% | 184,316 | -14,500 | -1.2 |
77.10
92.50
79.90
|
3 tháng
(2024-08-23) |
-9.70 | -10.82% | 249,704 | -14,400 | -1.2 |
77.10
93.87
79.90
|
6 tháng
(2024-05-27) |
-16.81 | -17.38% | 492,867 | -46,401 | -4.3 |
77.10
98.13
79.90
|
12 tháng
(2023-11-27) |
23.30 | 41.16% | 1,241,518 | -36,890 | -3.7 |
56.51
100.03
79.90
|
24 tháng
(2022-12-02) |
42.82 | 115.47% | 2,402,625 | -61,990 | -4.7 |
34.85
100.03
79.90
|
36 tháng
(2021-12-07) |
35.55 | 80.15% | 3,019,321 | -6,666 | -1.9 |
34.85
100.03
79.90
|
60 tháng
(2019-12-18) |
49.92 | 166.51% | 4,834,435 | -12,197 | -2.1 |
24.63
100.03
79.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2011 |
4.88
|
500 | 4.75 | 4.88 | 4.82 | 0 | 0 | 0 | |
06/09/2011 |
4.75
|
100 | 4.62 | 4.75 | 4.75 | 0 | 0 | 0 | |
05/09/2011 |
4.62
|
100 | 4.49 | 4.62 | 4.62 | 0 | 0 | 0 | |
01/09/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
31/08/2011 |
4.49
|
100 | 4.25 | 4.49 | 4.49 | 0 | 0 | 0 | |
30/08/2011 |
4.25
|
100 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 | |
29/08/2011 |
4.37
|
500 | 4.09 | 4.37 | 4.04 | 0 | 0 | 0 | |
26/08/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
25/08/2011 |
4.09
|
100 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 | |
24/08/2011 |
4.36
|
400 | 4.16 | 4.36 | 4.36 | 0 | 0 | 0 | |
23/08/2011 |
4.16
|
100 | 4.57 | 4.57 | 4.16 | 0 | 0 | 0 | |
22/08/2011 |
4.57
|
200 | 4.55 | 4.57 | 4.29 | 0 | 0 | 0 | |
19/08/2011 |
4.55
|
100 | 4.88 | 4.88 | 4.55 | 0 | 0 | 0 | |
18/08/2011 |
4.88
|
400 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
17/08/2011 |
4.88
|
300 | 4.75 | 4.88 | 4.88 | 0 | 0 | 0 | |
16/08/2011 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
15/08/2011 |
4.75
|
100 | 4.49 | 4.75 | 4.75 | 0 | 0 | 0 | |
12/08/2011 |
4.49
|
100 | 4.75 | 4.75 | 4.49 | 0 | 0 | 0 | |
11/08/2011 |
4.75
|
27,400 | 4.88 | 4.88 | 4.62 | 27,000 | 0 | 1.0 | |
10/08/2011 |
4.88
|
500 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 | |
09/08/2011 |
5.02
|
2,100 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 | |
08/08/2011 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
05/08/2011 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/08/2011 |
5.28
|
1,300 | 5.41 | 5.41 | 5.28 | 0 | 0 | 0 | |
03/08/2011 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
02/08/2011 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 30,000 | 0 | 1.2 | |
01/08/2011 |
5.41
|
400 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
29/07/2011 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
28/07/2011 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
27/07/2011 |
5.41
|
500 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 | |
26/07/2011 |
5.54
|
500 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 | |
25/07/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
22/07/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
21/07/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
20/07/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
19/07/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
18/07/2011 |
5.72
|
0 | 5.68 | 5.72 | 5.72 | 0 | 0 | 0 | |
15/07/2011 |
5.68
|
1,600 | 5.68 | 5.74 | 5.68 | 0 | 0 | 0 | |
14/07/2011 |
5.68
|
12,200 | 5.90 | 5.90 | 5.68 | 5,700 | 0 | 0.2 | |
13/07/2011 |
5.90
|
1,800 | 5.68 | 5.94 | 5.74 | 0 | 0 | 0 | |
12/07/2011 |
5.68
|
6,000 | 5.65 | 5.68 | 5.65 | 0 | 0 | 0 | |
11/07/2011 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
08/07/2011 |
5.65
|
0 | 5.66 | 5.65 | 5.65 | 0 | 0 | 0 | |
07/07/2011 |
5.66
|
4,400 | 5.66 | 5.68 | 5.64 | 0 | 0 | 0 | |
06/07/2011 |
5.66
|
800 | 5.68 | 5.68 | 5.66 | 0 | 0 | 0 | |
05/07/2011 |
5.68
|
2,000 | 5.74 | 5.74 | 5.66 | 400 | 0 | 0.0 | |
04/07/2011 |
5.74
|
2,800 | 5.81 | 5.81 | 5.54 | 21,800 | 0 | 1.0 | |
01/07/2011 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
30/06/2011 |
5.81
|
400 | 5.80 | 5.81 | 5.81 | 0 | 0 | 0 | |
29/06/2011 |
5.80
|
200 | 5.58 | 5.80 | 5.80 | 0 | 0 | 0 | |
28/06/2011: Cổ tức tiền mặt tỉ lệ: 50% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/62.22 (Volume + 62.22%, Ratio=0.62) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.55 (Volume + 15.55%, Ratio=0.16) | |||||||||
28/06/2011 |
5.58
|
1,700 | 5.26 | 5.60 | 5.54 | 0 | 0 | 0 | |
27/06/2011 |
5.26
|
500 | 5.20 | 5.27 | 5.20 | 0 | 0 | 0 | |
24/06/2011 |
5.20
|
1,400 | 5.27 | 5.27 | 5.20 | 500 | 0 | 0.0 | |
23/06/2011 |
5.27
|
1,100 | 5.31 | 5.31 | 5.27 | 500 | 0 | 0.0 | |
22/06/2011 |
5.31
|
200 | 5.27 | 5.31 | 5.31 | 0 | 0 | 0 | |
21/06/2011 |
5.27
|
600 | 5.27 | 5.33 | 5.27 | 0 | 0 | 0 | |
20/06/2011 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
17/06/2011 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/06/2011 |
5.27
|
1,500 | 5.24 | 5.27 | 5.24 | 300 | 0 | 0.0 | |
15/06/2011 |
5.24
|
2,000 | 5.24 | 5.24 | 5.24 | 2,000 | 0 | 0.2 | |
14/06/2011 |
5.24
|
2,000 | 5.24 | 5.30 | 5.24 | 200 | 0 | 0.0 | |
13/06/2011 |
5.24
|
1,700 | 5.24 | 5.25 | 5.24 | 1,300 | 0 | 0.1 | |
10/06/2011 |
5.24
|
900 | 5.33 | 5.33 | 5.13 | 0 | 0 | 0 | |
09/06/2011 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
08/06/2011 |
5.33
|
0 | 5.34 | 5.33 | 5.33 | 0 | 0 | 0 | |
07/06/2011 |
5.34
|
700 | 5.10 | 5.34 | 5.31 | 0 | 0 | 0 | |
06/06/2011 |
5.10
|
100 | 4.86 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/06/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
02/06/2011 |
4.86
|
500 | 4.99 | 4.99 | 4.86 | 300 | 0 | 0.0 | |
01/06/2011 |
4.99
|
1,000 | 4.93 | 4.99 | 4.99 | 0 | 0 | 0 | |
31/05/2011 |
4.93
|
400 | 4.86 | 4.93 | 4.93 | 0 | 0 | 0 | |
30/05/2011 |
4.86
|
0 | 4.79 | 4.86 | 4.86 | 0 | 0 | 0 | |
27/05/2011 |
4.79
|
1,600 | 4.79 | 4.99 | 4.79 | 2,200 | 0 | 0.2 | |
26/05/2011 |
4.79
|
1,800 | 4.79 | 4.79 | 4.65 | 0 | 0 | 0 | |
25/05/2011 |
4.79
|
2,300 | 4.86 | 4.86 | 4.79 | 2,200 | 0 | 0.2 | |
24/05/2011 |
4.86
|
2,100 | 4.86 | 4.86 | 4.86 | 2,000 | 0 | 0.1 | |
23/05/2011 |
4.86
|
500 | 4.87 | 4.87 | 4.86 | 500 | 0 | 0.0 | |
20/05/2011 |
4.87
|
1,500 | 4.79 | 4.88 | 4.87 | 0 | 0 | 0 | |
19/05/2011 |
4.79
|
1,400 | 4.93 | 4.93 | 4.79 | 0 | 0 | 0 | |
18/05/2011 |
4.93
|
400 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 | |
17/05/2011 |
4.99
|
1,600 | 4.96 | 4.99 | 4.89 | 0 | 0 | 0 | |
16/05/2011 |
4.96
|
1,500 | 4.93 | 5.21 | 4.96 | 0 | 0 | 0 | |
13/05/2011 |
4.93
|
1,300 | 5.17 | 5.17 | 4.86 | 0 | 0 | 0 | |
12/05/2011 |
5.17
|
4,100 | 4.86 | 5.20 | 4.99 | 0 | 0 | 0 | |
11/05/2011 |
4.86
|
800 | 4.86 | 4.86 | 4.86 | 300 | 0 | 0.0 | |
10/05/2011 |
4.86
|
1,800 | 4.99 | 4.99 | 4.86 | 200 | 0 | 0.0 | |
09/05/2011 |
4.99
|
1,500 | 4.93 | 4.99 | 4.80 | 0 | 0 | 0 | |
06/05/2011 |
4.93
|
100 | 4.79 | 4.93 | 4.93 | 0 | 0 | 0 | |
05/05/2011 |
4.79
|
1,100 | 4.93 | 4.93 | 4.79 | 0 | 0 | 0 | |
04/05/2011 |
4.93
|
1,300 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 | |
29/04/2011 |
4.99
|
0 | 4.93 | 4.99 | 4.99 | 0 | 0 | 0 | |
28/04/2011 |
4.93
|
1,200 | 4.99 | 5.03 | 4.93 | 0 | 0 | 0 | |
27/04/2011 |
4.99
|
800 | 5.03 | 5.10 | 4.99 | 300 | 0 | 0.0 | |
26/04/2011 |
5.03
|
4,000 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 | |
25/04/2011 |
5.17
|
1,700 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 | |
22/04/2011 |
5.24
|
6,200 | 5.27 | 5.41 | 5.24 | 0 | 0 | 0 | |
21/04/2011 |
5.27
|
1,700 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 | |
20/04/2011 |
5.40
|
0 | 5.38 | 5.40 | 5.40 | 0 | 0 | 0 | |
19/04/2011 |
5.38
|
1,300 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 | |
18/04/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |