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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
5.75
|
54,400 | 5.79 | 5.89 | 5.75 | 0 | 0 | 0 | |
27/01/2011 |
5.79
|
59,980 | 5.82 | 5.89 | 5.75 | 0 | 0 | 0 | |
26/01/2011 |
5.82
|
82,890 | 5.79 | 5.96 | 5.82 | 0 | 0 | 0 | |
25/01/2011 |
5.79
|
84,760 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 | |
24/01/2011 |
5.85
|
96,170 | 5.96 | 5.99 | 5.82 | 0 | 0 | 0 | |
21/01/2011 |
5.96
|
83,760 | 5.92 | 6.06 | 5.89 | 0 | 0 | 0 | |
20/01/2011 |
5.92
|
117,040 | 5.92 | 6.06 | 5.89 | 0 | 0 | 0 | |
19/01/2011 |
5.92
|
142,270 | 6.06 | 6.09 | 5.79 | 0 | 0 | 0 | |
18/01/2011 |
6.06
|
177,040 | 5.96 | 6.23 | 6.02 | 0 | 0 | 0 | |
17/01/2011 |
5.96
|
24,720 | 5.68 | 5.96 | 5.96 | 0 | 0 | 0 | |
14/01/2011 |
5.68
|
39,760 | 5.41 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/01/2011: Cổ tức tiền mặt tỉ lệ: 14% Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
13/01/2011 |
5.41
|
20,120 | 5.17 | 5.41 | 5.41 | 0 | 0 | 0 | |
12/01/2011 |
5.17
|
67,860 | 5.08 | 5.20 | 5.11 | 0 | 0 | 0 | |
11/01/2011 |
5.08
|
21,260 | 5.05 | 5.17 | 5.08 | 0 | 0 | 0 | |
10/01/2011 |
5.05
|
80,320 | 5.26 | 5.41 | 5.05 | 0 | 0 | 0 | |
07/01/2011 |
5.26
|
60,700 | 5.26 | 5.32 | 5.17 | 0 | 0 | 0 | |
06/01/2011 |
5.26
|
40,960 | 5.26 | 5.38 | 5.14 | 0 | 0 | 0 | |
05/01/2011 |
5.26
|
37,850 | 5.53 | 5.53 | 5.26 | 0 | 0 | 0 | |
04/01/2011 |
5.53
|
60,180 | 5.65 | 5.86 | 5.53 | 0 | 0 | 0 | |
31/12/2010 |
5.65
|
85,480 | 5.59 | 5.80 | 5.59 | 0 | 0 | 0 | |
30/12/2010 |
5.59
|
41,520 | 5.35 | 5.59 | 5.59 | 0 | 0 | 0 | |
29/12/2010 |
5.35
|
56,780 | 5.11 | 5.35 | 5.35 | 0 | 0 | 0 | |
28/12/2010 |
5.11
|
59,280 | 4.87 | 5.11 | 4.87 | 0 | 0 | 0 | |
27/12/2010 |
4.87
|
21,480 | 4.84 | 4.96 | 4.75 | 0 | 0 | 0 | |
24/12/2010 |
4.84
|
19,080 | 4.72 | 4.84 | 4.54 | 0 | 0 | 0 | |
23/12/2010 |
4.72
|
38,090 | 4.51 | 4.72 | 4.51 | 0 | 0 | 0 | |
22/12/2010 |
4.51
|
9,120 | 4.54 | 4.54 | 4.51 | 8,300 | 0 | 0.1 | |
21/12/2010 |
4.54
|
150 | 4.51 | 4.54 | 4.36 | 0 | 0 | 0 | |
20/12/2010 |
4.51
|
9,140 | 4.63 | 4.75 | 4.51 | 0 | 0 | 0 | |
17/12/2010 |
4.63
|
12,340 | 4.48 | 4.66 | 4.48 | 0 | 0 | 0 | |
16/12/2010 |
4.48
|
15,060 | 4.54 | 4.66 | 4.39 | 0 | 0 | 0 | |
15/12/2010 |
4.54
|
14,170 | 4.51 | 4.69 | 4.51 | 0 | 0 | 0 | |
14/12/2010 |
4.51
|
17,490 | 4.69 | 4.81 | 4.51 | 0 | 0 | 0 | |
13/12/2010 |
4.69
|
30,250 | 4.48 | 4.69 | 4.54 | 0 | 0 | 0 | |
10/12/2010 |
4.48
|
22,580 | 4.48 | 4.57 | 4.42 | 0 | 0 | 0 | |
09/12/2010 |
4.48
|
15,260 | 4.51 | 4.51 | 4.36 | 0 | 0 | 0 | |
08/12/2010 |
4.51
|
10,940 | 4.63 | 4.72 | 4.42 | 0 | 0 | 0 | |
07/12/2010 |
4.63
|
11,390 | 4.72 | 4.81 | 4.57 | 0 | 0 | 0 | |
06/12/2010 |
4.72
|
27,360 | 4.81 | 4.87 | 4.57 | 0 | 0 | 0 | |
03/12/2010 |
4.81
|
28,460 | 4.60 | 4.81 | 4.60 | 0 | 0 | 0 | |
02/12/2010 |
4.60
|
18,180 | 4.63 | 4.63 | 4.42 | 0 | 0 | 0 | |
01/12/2010 |
4.63
|
9,960 | 4.63 | 4.63 | 4.42 | 0 | 0 | 0 | |
30/11/2010 |
4.63
|
33,480 | 4.51 | 4.69 | 4.57 | 0 | 0 | 0 | |
29/11/2010 |
4.51
|
4,430 | 4.51 | 4.66 | 4.51 | 0 | 0 | 0 | |
26/11/2010 |
4.51
|
2,300 | 4.48 | 4.66 | 4.30 | 0 | 0 | 0 | |
25/11/2010 |
4.48
|
7,130 | 4.45 | 4.57 | 4.27 | 0 | 0 | 0 | |
24/11/2010 |
4.45
|
10,700 | 4.42 | 4.57 | 4.30 | 0 | 0 | 0 | |
23/11/2010 |
4.42
|
6,560 | 4.51 | 4.63 | 4.39 | 0 | 0 | 0 | |
22/11/2010 |
4.51
|
6,890 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 | |
19/11/2010 |
4.63
|
5,650 | 4.54 | 4.72 | 4.51 | 0 | 0 | 0 | |
18/11/2010 |
4.54
|
13,920 | 4.57 | 4.72 | 4.54 | 0 | 0 | 0 | |
17/11/2010 |
4.57
|
7,120 | 4.51 | 4.60 | 4.30 | 0 | 0 | 0 | |
16/11/2010 |
4.51
|
4,350 | 4.72 | 4.72 | 4.51 | 0 | 0 | 0 | |
15/11/2010 |
4.72
|
13,840 | 4.72 | 4.81 | 4.66 | 0 | 0 | 0 | |
12/11/2010 |
4.72
|
12,050 | 4.81 | 4.96 | 4.66 | 0 | 0 | 0 | |
11/11/2010 |
4.81
|
7,430 | 4.84 | 4.96 | 4.81 | 0 | 0 | 0 | |
10/11/2010 |
4.84
|
6,640 | 4.93 | 4.93 | 4.78 | 0 | 0 | 0 | |
09/11/2010 |
4.93
|
15,880 | 4.99 | 5.08 | 4.81 | 0 | 0 | 0 | |
08/11/2010 |
4.99
|
13,030 | 4.96 | 5.14 | 4.96 | 0 | 0 | 0 | |
05/11/2010 |
4.96
|
10,340 | 4.87 | 5.08 | 4.93 | 0 | 0 | 0 | |
04/11/2010 |
4.87
|
4,850 | 4.81 | 4.90 | 4.66 | 0 | 0 | 0 | |
03/11/2010 |
4.81
|
4,520 | 4.87 | 4.93 | 4.81 | 0 | 0 | 0 | |
02/11/2010 |
4.87
|
8,100 | 4.81 | 4.90 | 4.81 | 0 | 0 | 0 | |
01/11/2010 |
4.81
|
15,610 | 4.87 | 5.11 | 4.81 | 0 | 0 | 0 | |
29/10/2010 |
4.87
|
14,990 | 4.96 | 5.02 | 4.87 | 0 | 0 | 0 | |
28/10/2010 |
4.96
|
13,830 | 4.90 | 5.02 | 4.90 | 0 | 0 | 0 | |
27/10/2010 |
4.90
|
25,520 | 5.11 | 5.14 | 4.87 | 0 | 0 | 0 | |
26/10/2010 |
5.11
|
14,890 | 5.11 | 5.17 | 5.11 | 0 | 0 | 0 | |
25/10/2010 |
5.11
|
3,340 | 5.17 | 5.23 | 5.11 | 0 | 0 | 0 | |
22/10/2010 |
5.17
|
7,150 | 5.20 | 5.32 | 5.02 | 0 | 0 | 0 | |
21/10/2010 |
5.20
|
9,510 | 5.11 | 5.35 | 5.17 | 0 | 0 | 0 | |
20/10/2010 |
5.11
|
13,030 | 5.26 | 5.38 | 5.11 | 0 | 0 | 0 | |
19/10/2010 |
5.26
|
17,860 | 5.32 | 5.41 | 5.08 | 0 | 0 | 0 | |
18/10/2010 |
5.32
|
21,420 | 5.26 | 5.41 | 5.26 | 0 | 0 | 0 | |
15/10/2010 |
5.26
|
32,450 | 5.23 | 5.38 | 5.23 | 0 | 0 | 0 | |
14/10/2010 |
5.23
|
15,820 | 5.35 | 5.47 | 5.23 | 0 | 0 | 0 | |
13/10/2010 |
5.35
|
55,410 | 5.23 | 5.41 | 5.23 | 0 | 0 | 0 | |
12/10/2010 |
5.23
|
10,690 | 5.44 | 5.62 | 5.23 | 0 | 0 | 0 | |
11/10/2010 |
5.44
|
11,630 | 5.41 | 5.50 | 5.38 | 0 | 0 | 0 | |
08/10/2010 |
5.41
|
42,160 | 5.47 | 5.59 | 5.38 | 0 | 0 | 0 | |
07/10/2010 |
5.47
|
52,870 | 5.53 | 5.56 | 5.38 | 0 | 0 | 0 | |
06/10/2010 |
5.53
|
13,580 | 5.44 | 5.62 | 5.44 | 0 | 0 | 0 | |
05/10/2010 |
5.44
|
3,050 | 5.35 | 5.56 | 5.29 | 0 | 0 | 0 | |
04/10/2010 |
5.35
|
12,480 | 5.53 | 5.68 | 5.35 | 0 | 0 | 0 | |
01/10/2010 |
5.53
|
16,100 | 5.41 | 5.68 | 5.41 | 0 | 0 | 0 | |
30/09/2010 |
5.41
|
14,460 | 5.38 | 5.53 | 5.17 | 0 | 0 | 0 | |
29/09/2010 |
5.38
|
12,740 | 5.65 | 5.65 | 5.38 | 0 | 0 | 0 | |
28/09/2010 |
5.65
|
14,190 | 5.56 | 5.74 | 5.41 | 0 | 0 | 0 | |
27/09/2010 |
5.56
|
13,980 | 5.32 | 5.56 | 5.38 | 0 | 0 | 0 | |
24/09/2010 |
5.32
|
9,980 | 5.26 | 5.50 | 5.32 | 0 | 0 | 0 | |
23/09/2010 |
5.26
|
20,430 | 5.47 | 5.59 | 5.26 | 0 | 0 | 0 | |
22/09/2010 |
5.47
|
14,890 | 5.53 | 5.59 | 5.41 | 0 | 0 | 0 | |
21/09/2010 |
5.53
|
14,150 | 5.53 | 5.62 | 5.38 | 0 | 0 | 0 | |
20/09/2010 |
5.53
|
14,230 | 5.44 | 5.68 | 5.35 | 0 | 0 | 0 | |
17/09/2010 |
5.44
|
16,470 | 5.44 | 5.68 | 5.26 | 0 | 0 | 0 | |
16/09/2010 |
5.44
|
16,070 | 5.41 | 5.68 | 5.38 | 0 | 0 | 0 | |
15/09/2010 |
5.41
|
10,410 | 5.38 | 5.62 | 5.41 | 0 | 0 | 0 | |
14/09/2010 |
5.38
|
15,960 | 5.32 | 5.56 | 5.29 | 0 | 0 | 0 | |
13/09/2010 |
5.32
|
18,810 | 5.32 | 5.41 | 5.29 | 0 | 0 | 0 | |
10/09/2010 |
5.32
|
23,760 | 5.56 | 5.56 | 5.32 | 0 | 0 | 0 |