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) |
-0.02 | -0.35% | 2,432,000 | -900 | -0.0 |
5.65
5.83
5.75
|
2 tháng
(2024-07-22) |
-0.14 | -2.39% | 3,117,200 | 43,900 | 0.3 |
5.63
6.05
5.75
|
3 tháng
(2024-06-21) |
-0.25 | -4.18% | 4,640,300 | 93,500 | 0.6 |
5.63
6.10
5.75
|
6 tháng
(2024-03-25) |
-0.16 | -2.72% | 8,995,700 | 100,863 | 0.6 |
5.58
6.16
5.75
|
12 tháng
(2023-09-25) |
-0.29 | -4.82% | 14,830,900 | 128,163 | 0.8 |
5.51
6.16
5.75
|
24 tháng
(2022-09-30) |
-2.77 | -32.59% | 40,844,900 | 137,008 | 0.5 |
4.83
8.50
5.75
|
36 tháng
(2021-10-05) |
-8.17 | -58.78% | 140,060,600 | -766,092 | -17.7 |
4.83
22.85
5.75
|
60 tháng
(2019-10-16) |
0.29 | 5.40% | 237,676,580 | -1,123,472 | -18.2 |
4.83
22.85
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
3.38
|
14,790 | 3.32 | 3.40 | 3.35 | 0 | 0 | 0 | |
27/01/2011 |
3.32
|
11,430 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 | |
26/01/2011 |
3.26
|
10,090 | 3.29 | 3.40 | 3.26 | 0 | 0 | 0 | |
25/01/2011 |
3.29
|
11,590 | 3.29 | 3.35 | 3.24 | 0 | 0 | 0 | |
24/01/2011 |
3.29
|
22,320 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 | |
21/01/2011 |
3.40
|
50,810 | 3.43 | 3.43 | 3.29 | 0 | 0 | 0 | |
20/01/2011 |
3.43
|
28,190 | 3.46 | 3.54 | 3.43 | 200 | 0 | 0.0 | |
19/01/2011 |
3.46
|
16,770 | 3.40 | 3.52 | 3.43 | 0 | 0 | 0 | |
18/01/2011 |
3.40
|
48,930 | 3.38 | 3.49 | 3.38 | 0 | 0 | 0 | |
17/01/2011 |
3.38
|
45,300 | 3.32 | 3.40 | 3.35 | 0 | 0 | 0 | |
14/01/2011 |
3.32
|
49,600 | 3.35 | 3.40 | 3.32 | 0 | 0 | 0 | |
13/01/2011 |
3.35
|
76,900 | 3.32 | 3.38 | 3.29 | 0 | 0 | 0 | |
12/01/2011 |
3.32
|
10,730 | 3.32 | 3.35 | 3.26 | 0 | 0 | 0 | |
11/01/2011 |
3.32
|
22,660 | 3.38 | 3.40 | 3.21 | 0 | 0 | 0 | |
10/01/2011 |
3.38
|
26,360 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 | |
07/01/2011 |
3.49
|
16,940 | 3.52 | 3.57 | 3.43 | 0 | 0 | 0 | |
06/01/2011 |
3.52
|
6,340 | 3.54 | 3.63 | 3.49 | 0 | 0 | 0 | |
05/01/2011 |
3.54
|
12,900 | 3.60 | 3.63 | 3.54 | 0 | 0 | 0 | |
04/01/2011 |
3.60
|
510 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
31/12/2010 |
3.60
|
13,160 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 | |
30/12/2010 |
3.63
|
1,690 | 3.57 | 3.63 | 3.46 | 0 | 0 | 0 | |
29/12/2010 |
3.57
|
11,900 | 3.65 | 3.68 | 3.57 | 0 | 0 | 0 | |
28/12/2010 |
3.65
|
5,030 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
27/12/2010 |
3.77
|
8,120 | 3.77 | 3.85 | 3.63 | 0 | 0 | 0 | |
24/12/2010 |
3.77
|
8,030 | 3.68 | 3.77 | 3.63 | 0 | 0 | 0 | |
23/12/2010 |
3.68
|
41,000 | 3.82 | 3.93 | 3.68 | 0 | 0 | 0 | |
22/12/2010 |
3.82
|
17,270 | 3.71 | 3.82 | 3.77 | 10,000 | 0 | 0.1 | |
21/12/2010 |
3.71
|
48,440 | 3.57 | 3.71 | 3.60 | 18,110 | 0 | 0.2 | |
20/12/2010 |
3.57
|
12,630 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 | |
17/12/2010 |
3.65
|
6,070 | 3.71 | 3.77 | 3.57 | 0 | 0 | 0 | |
16/12/2010 |
3.71
|
16,850 | 3.71 | 3.77 | 3.60 | 0 | 0 | 0 | |
15/12/2010 |
3.71
|
15,130 | 3.85 | 3.96 | 3.71 | 0 | 0 | 0 | |
14/12/2010 |
3.85
|
39,900 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 | |
13/12/2010 |
3.91
|
57,840 | 3.85 | 3.96 | 3.88 | 0 | 0 | 0 | |
10/12/2010 |
3.85
|
37,100 | 3.85 | 3.93 | 3.68 | 0 | 0 | 0 | |
09/12/2010 |
3.85
|
20,730 | 3.71 | 3.85 | 3.54 | 0 | 0 | 0 | |
08/12/2010: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 100/47 Giá: 10 (Volume + 47%, Ratio=0.47) | |||||||||
08/12/2010 |
3.71
|
31,820 | 3.81 | 3.99 | 3.71 | 0 | 0 | 0 | |
07/12/2010 |
3.81
|
215,980 | 3.84 | 3.95 | 3.77 | 0 | 0 | 0 | |
06/12/2010 |
3.84
|
121,260 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 | |
03/12/2010 |
3.84
|
87,820 | 3.84 | 3.95 | 3.79 | 500 | 0 | 0.0 | |
02/12/2010 |
3.84
|
41,890 | 3.91 | 3.91 | 3.75 | 0 | 0 | 0 | |
01/12/2010 |
3.91
|
29,530 | 3.84 | 4.02 | 3.79 | 0 | 0 | 0 | |
30/11/2010 |
3.84
|
61,820 | 3.66 | 3.84 | 3.84 | 0 | 0 | 0 | |
29/11/2010 |
3.66
|
43,630 | 3.54 | 3.66 | 3.57 | 0 | 0 | 0 | |
26/11/2010 |
3.54
|
15,200 | 3.54 | 3.66 | 3.52 | 0 | 0 | 0 | |
25/11/2010 |
3.54
|
15,650 | 3.43 | 3.57 | 3.39 | 0 | 0 | 0 | |
24/11/2010 |
3.43
|
25,480 | 3.43 | 3.57 | 3.36 | 0 | 0 | 0 | |
23/11/2010 |
3.43
|
16,150 | 3.43 | 3.57 | 3.34 | 0 | 0 | 0 | |
22/11/2010 |
3.43
|
790 | 3.39 | 3.50 | 3.23 | 0 | 0 | 0 | |
19/11/2010 |
3.39
|
5,480 | 3.43 | 3.59 | 3.39 | 0 | 0 | 0 | |
18/11/2010 |
3.43
|
18,740 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 | |
17/11/2010 |
3.27
|
22,520 | 3.21 | 3.27 | 3.21 | 0 | 0 | 0 | |
16/11/2010 |
3.21
|
4,450 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 | |
15/11/2010 |
3.36
|
4,610 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 | |
12/11/2010 |
3.39
|
5,670 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 | |
11/11/2010 |
3.39
|
22,210 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 | |
10/11/2010 |
3.48
|
16,040 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 | |
09/11/2010 |
3.48
|
11,160 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 | |
08/11/2010 |
3.61
|
14,960 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 | |
05/11/2010 |
3.61
|
3,690 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 | |
04/11/2010 |
3.50
|
59,180 | 3.48 | 3.61 | 3.48 | 100 | 0 | 0.0 | |
03/11/2010 |
3.48
|
30,880 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 | |
02/11/2010 |
3.50
|
10,820 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 | |
01/11/2010 |
3.50
|
9,120 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 | |
29/10/2010 |
3.52
|
18,010 | 3.50 | 3.52 | 3.48 | 0 | 0 | 0 | |
28/10/2010 |
3.50
|
7,440 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 | |
27/10/2010 |
3.54
|
18,250 | 3.68 | 3.68 | 3.54 | 0 | 0 | 0 | |
26/10/2010 |
3.68
|
10,210 | 3.59 | 3.72 | 3.68 | 0 | 0 | 0 | |
25/10/2010 |
3.59
|
7,390 | 3.43 | 3.59 | 3.39 | 0 | 0 | 0 | |
22/10/2010 |
3.43
|
13,490 | 3.41 | 3.50 | 3.41 | 0 | 0 | 0 | |
21/10/2010 |
3.41
|
33,920 | 3.43 | 3.57 | 3.41 | 0 | 0 | 0 | |
20/10/2010 |
3.43
|
19,780 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 | |
19/10/2010 |
3.57
|
54,800 | 3.59 | 3.68 | 3.54 | 0 | 0 | 0 | |
18/10/2010 |
3.59
|
2,030 | 3.57 | 3.70 | 3.59 | 0 | 0 | 0 | |
15/10/2010 |
3.57
|
36,870 | 3.68 | 3.68 | 3.57 | 0 | 0 | 0 | |
14/10/2010 |
3.68
|
9,600 | 3.68 | 3.79 | 3.61 | 0 | 0 | 0 | |
13/10/2010 |
3.68
|
17,030 | 3.61 | 3.70 | 3.61 | 0 | 0 | 0 | |
12/10/2010 |
3.61
|
12,420 | 3.63 | 3.81 | 3.57 | 0 | 0 | 0 | |
11/10/2010 |
3.63
|
11,320 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 | |
08/10/2010 |
3.75
|
5,220 | 3.77 | 3.81 | 3.59 | 0 | 0 | 0 | |
07/10/2010 |
3.77
|
13,030 | 3.79 | 3.81 | 3.77 | 0 | 0 | 0 | |
06/10/2010 |
3.79
|
13,550 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 | |
05/10/2010 |
3.70
|
15,010 | 3.63 | 3.70 | 3.61 | 0 | 0 | 0 | |
04/10/2010 |
3.63
|
9,730 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
01/10/2010 |
3.79
|
45,610 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 | |
30/09/2010 |
3.84
|
28,230 | 3.84 | 3.91 | 3.84 | 0 | 0 | 0 | |
29/09/2010 |
3.84
|
4,120 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 | |
28/09/2010 |
3.91
|
21,510 | 3.88 | 4.04 | 3.91 | 0 | 0 | 0 | |
27/09/2010 |
3.88
|
14,500 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 | |
24/09/2010 |
3.93
|
13,040 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 | |
23/09/2010 |
3.97
|
28,110 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 | |
22/09/2010 |
4.02
|
6,680 | 4.02 | 4.06 | 3.91 | 0 | 0 | 0 | |
21/09/2010 |
4.02
|
22,740 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 | |
20/09/2010 |
4.06
|
87,710 | 3.95 | 4.06 | 3.91 | 0 | 0 | 0 | |
17/09/2010 |
3.95
|
39,520 | 3.95 | 4.06 | 3.93 | 0 | 0 | 0 | |
16/09/2010 |
3.95
|
11,870 | 3.95 | 4.06 | 3.77 | 0 | 0 | 0 | |
15/09/2010 |
3.95
|
12,810 | 3.93 | 4.06 | 3.86 | 0 | 0 | 0 | |
14/09/2010 |
3.93
|
21,280 | 3.95 | 4.09 | 3.93 | 0 | 0 | 0 | |
13/09/2010 |
3.95
|
40,290 | 3.88 | 4.04 | 3.70 | 0 | 0 | 0 | |
10/09/2010 |
3.88
|
56,040 | 4.06 | 4.11 | 3.88 | 0 | 0 | 0 |