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) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2011 |
5.05
|
88,760 | 5.15 | 5.25 | 5.05 | 0 | 0 | 0 | |
29/06/2011 |
5.15
|
39,660 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 | |
28/06/2011 |
5.05
|
94,180 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 | |
27/06/2011 |
5.05
|
53,560 | 5.10 | 5.20 | 5.05 | 0 | 0 | 0 | |
24/06/2011 |
5.10
|
54,720 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 | |
23/06/2011 |
5.05
|
181,070 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 | |
22/06/2011 |
5.30
|
40,230 | 5.20 | 5.40 | 5.25 | 0 | 0 | 0 | |
21/06/2011 |
5.20
|
36,500 | 4.95 | 5.20 | 4.95 | 0 | 0 | 0 | |
20/06/2011 |
4.95
|
27,560 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 | |
17/06/2011 |
5.10
|
23,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
16/06/2011 |
5.30
|
29,960 | 5.30 | 5.35 | 5.05 | 0 | 0 | 0 | |
15/06/2011 |
5.30
|
56,380 | 5.54 | 5.54 | 5.30 | 5,000 | 0 | 0.1 | |
14/06/2011 |
5.54
|
87,970 | 5.79 | 5.89 | 5.54 | 0 | 0 | 0 | |
13/06/2011 |
5.79
|
60,250 | 5.59 | 5.84 | 5.59 | 12,200 | 0 | 0.1 | |
10/06/2011 |
5.59
|
85,950 | 5.40 | 5.64 | 5.44 | 0 | 0 | 0 | |
09/06/2011 |
5.40
|
13,210 | 5.30 | 5.40 | 5.25 | 0 | 0 | 0 | |
08/06/2011 |
5.30
|
33,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
07/06/2011 |
5.30
|
48,970 | 5.05 | 5.30 | 5.20 | 0 | 0 | 0 | |
06/06/2011 |
5.05
|
10,860 | 4.95 | 5.05 | 4.95 | 0 | 0 | 0 | |
03/06/2011 |
4.95
|
45,830 | 4.95 | 5.20 | 4.90 | 0 | 0 | 0 | |
02/06/2011 |
4.95
|
33,950 | 4.75 | 4.95 | 4.90 | 0 | 0 | 0 | |
01/06/2011 |
4.75
|
105,250 | 4.55 | 4.75 | 4.55 | 0 | 0 | 0 | |
31/05/2011 |
4.55
|
45,680 | 4.55 | 4.60 | 4.45 | 5,000 | 0 | 0.0 | |
30/05/2011 |
4.55
|
54,630 | 4.65 | 4.65 | 4.45 | 5,000 | 0 | 0.0 | |
27/05/2011 |
4.65
|
76,050 | 4.65 | 4.70 | 4.55 | 0 | 0 | 0 | |
26/05/2011 |
4.65
|
95,330 | 4.60 | 4.75 | 4.41 | 0 | 0 | 0 | |
25/05/2011 |
4.60
|
106,560 | 4.41 | 4.60 | 4.21 | 0 | 0 | 0 | |
24/05/2011 |
4.41
|
69,370 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 | |
23/05/2011 |
4.60
|
30,870 | 4.70 | 4.70 | 4.55 | 0 | 0 | 0 | |
20/05/2011 |
4.70
|
19,170 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 | |
19/05/2011 |
4.75
|
39,000 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0 | |
18/05/2011 |
4.90
|
17,230 | 4.95 | 4.95 | 4.75 | 0 | 0 | 0 | |
17/05/2011 |
4.95
|
58,010 | 5.00 | 5.15 | 4.85 | 0 | 0 | 0 | |
16/05/2011 |
5.00
|
28,530 | 5.05 | 5.10 | 5.00 | 0 | 0 | 0 | |
13/05/2011 |
5.05
|
40,840 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 | |
12/05/2011 |
5.20
|
27,100 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 | |
11/05/2011 |
5.25
|
17,420 | 5.30 | 5.35 | 5.25 | 0 | 0 | 0 | |
10/05/2011 |
5.30
|
14,440 | 5.35 | 5.40 | 5.30 | 0 | 0 | 0 | |
09/05/2011 |
5.35
|
7,160 | 5.30 | 5.40 | 5.25 | 0 | 0 | 0 | |
06/05/2011 |
5.30
|
26,100 | 5.25 | 5.35 | 5.20 | 0 | 0 | 0 | |
05/05/2011 |
5.25
|
51,410 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 | |
04/05/2011 |
5.44
|
38,560 | 5.59 | 5.59 | 5.44 | 0 | 0 | 0 | |
29/04/2011 |
5.59
|
57,750 | 5.59 | 5.69 | 5.54 | 0 | 0 | 0 | |
28/04/2011 |
5.59
|
13,840 | 5.59 | 5.64 | 5.54 | 0 | 0 | 0 | |
27/04/2011 |
5.59
|
5,010 | 5.64 | 5.69 | 5.59 | 0 | 0 | 0 | |
26/04/2011 |
5.64
|
74,940 | 5.74 | 5.84 | 5.64 | 0 | 0 | 0 | |
25/04/2011 |
5.74
|
31,110 | 5.54 | 5.74 | 5.54 | 0 | 0 | 0 | |
22/04/2011 |
5.54
|
30,020 | 5.59 | 5.59 | 5.44 | 0 | 0 | 0 | |
21/04/2011 |
5.59
|
49,780 | 5.69 | 5.69 | 5.59 | 0 | 0 | 0 | |
20/04/2011 |
5.69
|
50,400 | 5.64 | 5.69 | 5.59 | 0 | 0 | 0 | |
19/04/2011 |
5.64
|
81,020 | 5.79 | 5.89 | 5.64 | 0 | 0 | 0 | |
18/04/2011 |
5.79
|
13,127 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 | |
15/04/2011 |
5.99
|
80,860 | 6.14 | 6.14 | 5.99 | 0 | 0 | 0 | |
14/04/2011 |
6.14
|
61,570 | 6.09 | 6.14 | 5.99 | 0 | 0 | 0 | |
13/04/2011 |
6.09
|
74,770 | 6.19 | 6.19 | 6.04 | 0 | 0 | 0 | |
08/04/2011 |
6.19
|
73,970 | 6.24 | 6.24 | 6.09 | 0 | 0 | 0 | |
07/04/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/04/2011 |
6.24
|
91,840 | 6.04 | 6.34 | 6.04 | 0 | 0 | 0 | |
06/04/2011 |
6.04
|
72,670 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 | |
05/04/2011 |
6.04
|
54,910 | 6.04 | 6.04 | 5.94 | 0 | 0 | 0 | |
04/04/2011 |
6.04
|
94,540 | 6.09 | 6.09 | 5.94 | 0 | 0 | 0 | |
01/04/2011 |
6.09
|
49,240 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 | |
31/03/2011 |
6.09
|
65,880 | 6.09 | 6.13 | 6.04 | 0 | 0 | 0 | |
30/03/2011 |
6.09
|
108,960 | 6.09 | 6.09 | 5.90 | 0 | 0 | 0 | |
29/03/2011 |
6.09
|
133,180 | 5.94 | 6.09 | 5.94 | 0 | 0 | 0 | |
28/03/2011 |
5.94
|
204,490 | 5.90 | 6.13 | 5.90 | 0 | 0 | 0 | |
25/03/2011 |
5.90
|
104,400 | 5.90 | 5.94 | 5.90 | 0 | 0 | 0 | |
24/03/2011 |
5.90
|
177,160 | 6.04 | 6.09 | 5.85 | 0 | 0 | 0 | |
23/03/2011 |
6.04
|
113,230 | 6.09 | 6.09 | 6.04 | 0 | 0 | 0 | |
22/03/2011 |
6.09
|
78,860 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
21/03/2011 |
6.13
|
152,790 | 6.18 | 6.32 | 6.09 | 0 | 0 | 0 | |
18/03/2011 |
6.18
|
117,730 | 6.04 | 6.23 | 5.99 | 0 | 0 | 0 | |
17/03/2011 |
6.04
|
43,200 | 5.90 | 6.04 | 5.90 | 0 | 0 | 0 | |
16/03/2011 |
5.90
|
71,840 | 5.80 | 5.99 | 5.76 | 0 | 0 | 0 | |
15/03/2011 |
5.80
|
53,840 | 5.80 | 5.90 | 5.57 | 0 | 0 | 0 | |
14/03/2011 |
5.80
|
141,900 | 6.09 | 6.18 | 5.80 | 0 | 0 | 0 | |
11/03/2011 |
6.09
|
142,420 | 5.85 | 6.13 | 6.04 | 0 | 0 | 0 | |
10/03/2011 |
5.85
|
235,930 | 5.61 | 5.85 | 5.57 | 0 | 10,000 | -0.1 | |
09/03/2011 |
5.61
|
99,920 | 5.61 | 5.66 | 5.43 | 0 | 0 | 0 | |
08/03/2011 |
5.61
|
122,910 | 5.57 | 5.66 | 5.52 | 0 | 0 | 0 | |
07/03/2011 |
5.57
|
28,860 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 | |
04/03/2011 |
5.57
|
32,770 | 5.57 | 5.66 | 5.43 | 0 | 0 | 0 | |
03/03/2011 |
5.57
|
21,380 | 5.61 | 5.61 | 5.43 | 0 | 1,000 | -0.0 | |
02/03/2011 |
5.61
|
704,640 | 5.90 | 6.09 | 5.61 | 0 | 0 | 0 | |
01/03/2011 |
5.90
|
79,600 | 5.85 | 5.90 | 5.80 | 0 | 0 | 0 | |
28/02/2011 |
5.85
|
151,580 | 6.04 | 6.04 | 5.85 | 0 | 0 | 0 | |
25/02/2011 |
6.04
|
144,740 | 5.99 | 6.13 | 5.90 | 0 | 0 | 0 | |
24/02/2011 |
5.99
|
148,670 | 6.09 | 6.09 | 5.85 | 1,000 | 0 | 0.0 | |
23/02/2011 |
6.09
|
123,670 | 6.04 | 6.27 | 6.04 | 0 | 0 | 0 | |
22/02/2011 |
6.04
|
202,810 | 5.85 | 6.13 | 5.85 | 0 | 0 | 0 | |
21/02/2011: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
21/02/2011 |
5.85
|
360,280 | 6.02 | 6.27 | 5.80 | 0 | 0 | 0 | |
18/02/2011 |
6.02
|
320,590 | 6.13 | 6.21 | 6.02 | 0 | 0 | 0 | |
17/02/2011 |
6.13
|
292,800 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 | |
16/02/2011 |
6.40
|
174,800 | 6.44 | 6.56 | 6.40 | 0 | 0 | 0 | |
15/02/2011 |
6.44
|
263,850 | 6.71 | 6.71 | 6.40 | 0 | 0 | 0 | |
14/02/2011 |
6.71
|
135,950 | 7.06 | 7.06 | 6.71 | 0 | 0 | 0 | |
11/02/2011 |
7.06
|
211,540 | 6.83 | 7.14 | 6.95 | 0 | 0 | 0 | |
10/02/2011 |
6.83
|
313,610 | 6.52 | 6.83 | 6.44 | 0 | 0 | 0 | |
09/02/2011 |
6.52
|
214,490 | 6.48 | 6.64 | 6.52 | 100 | 1,950 | -0.0 | |
08/02/2011 |
6.48
|
161,620 | 6.44 | 6.48 | 6.40 | 3,000 | 0 | 0.0 | |
28/01/2011 |
6.44
|
109,340 | 6.56 | 6.60 | 6.44 | 0 | 8,050 | -0.1 |