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% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
3.82
|
200 | 3.89 | 3.98 | 3.82 | 0 | 0 | 0 | |
08/02/2011 |
3.89
|
100 | 3.65 | 3.89 | 3.89 | 0 | 0 | 0 | |
28/01/2011 |
3.65
|
600 | 3.45 | 3.65 | 3.65 | 0 | 0 | 0 | |
27/01/2011 |
3.45
|
1,000 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 | |
26/01/2011 |
3.55
|
0 | 3.62 | 3.55 | 3.55 | 0 | 0 | 0 | |
25/01/2011 |
3.62
|
4,800 | 3.59 | 3.62 | 3.45 | 0 | 0 | 0 | |
24/01/2011 |
3.59
|
200 | 3.55 | 3.75 | 3.59 | 0 | 0 | 0 | |
21/01/2011 |
3.55
|
20,600 | 3.32 | 3.55 | 3.52 | 0 | 0 | 0 | |
20/01/2011 |
3.32
|
600 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 | |
19/01/2011 |
3.45
|
4,800 | 3.45 | 3.45 | 3.45 | 4,300 | 0 | 0.0 | |
18/01/2011 |
3.45
|
24,400 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 | |
17/01/2011 |
3.49
|
19,500 | 3.35 | 3.49 | 3.39 | 0 | 0 | 0 | |
14/01/2011 |
3.35
|
22,000 | 3.42 | 3.59 | 3.35 | 0 | 0 | 0 | |
13/01/2011 |
3.42
|
9,600 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 | |
12/01/2011 |
3.35
|
25,400 | 3.32 | 3.35 | 3.32 | 0 | 0 | 0 | |
11/01/2011 |
3.32
|
15,200 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 | |
10/01/2011 |
3.32
|
18,900 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 | |
07/01/2011 |
3.35
|
13,600 | 3.25 | 3.35 | 3.32 | 0 | 0 | 0 | |
06/01/2011 |
3.25
|
5,500 | 3.19 | 3.25 | 3.25 | 0 | 0 | 0 | |
05/01/2011 |
3.19
|
33,000 | 3.25 | 3.32 | 3.19 | 0 | 0 | 0 | |
04/01/2011 |
3.25
|
500 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
31/12/2010 |
3.35
|
100 | 3.29 | 3.35 | 3.35 | 0 | 0 | 0 | |
30/12/2010 |
3.29
|
100 | 3.19 | 3.29 | 3.29 | 0 | 0 | 0 | |
29/12/2010 |
3.19
|
300 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 | |
28/12/2010 |
3.19
|
10,500 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 | |
27/12/2010 |
3.19
|
1,100 | 3.19 | 3.32 | 3.19 | 0 | 0 | 0 | |
24/12/2010 |
3.19
|
4,200 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 | |
23/12/2010 |
3.19
|
4,400 | 3.22 | 3.25 | 3.19 | 0 | 0 | 0 | |
22/12/2010 |
3.22
|
2,300 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
21/12/2010 |
3.32
|
4,900 | 3.22 | 3.32 | 3.22 | 0 | 0 | 0 | |
20/12/2010 |
3.22
|
15,800 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 | |
17/12/2010 |
3.32
|
4,000 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 | |
16/12/2010 |
3.22
|
13,600 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 | |
15/12/2010 |
3.32
|
4,200 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 | |
14/12/2010 |
3.32
|
9,000 | 3.55 | 3.62 | 3.32 | 0 | 0 | 0 | |
13/12/2010 |
3.55
|
13,800 | 3.45 | 3.59 | 3.49 | 0 | 0 | 0 | |
10/12/2010 |
3.45
|
13,100 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 | |
09/12/2010 |
3.39
|
8,700 | 3.29 | 3.39 | 3.29 | 0 | 0 | 0 | |
08/12/2010 |
3.29
|
31,900 | 3.29 | 3.39 | 3.29 | 0 | 0 | 0 | |
07/12/2010 |
3.29
|
23,200 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 | |
06/12/2010 |
3.39
|
22,300 | 3.49 | 3.55 | 3.32 | 0 | 0 | 0 | |
03/12/2010 |
3.49
|
70,600 | 3.39 | 3.49 | 3.35 | 0 | 0 | 0 | |
02/12/2010 |
3.39
|
26,500 | 3.22 | 3.39 | 3.15 | 0 | 0 | 0 | |
01/12/2010 |
3.22
|
10,400 | 3.35 | 3.39 | 3.22 | 0 | 0 | 0 | |
30/11/2010 |
3.35
|
21,200 | 3.32 | 3.49 | 3.35 | 0 | 0 | 0 | |
29/11/2010 |
3.32
|
17,200 | 3.22 | 3.32 | 3.19 | 0 | 0 | 0 | |
26/11/2010 |
3.22
|
6,000 | 3.12 | 3.22 | 3.19 | 0 | 0 | 0 | |
25/11/2010 |
3.12
|
8,300 | 3.12 | 3.22 | 3.12 | 0 | 0 | 0 | |
24/11/2010 |
3.12
|
6,300 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 | |
23/11/2010 |
3.15
|
5,100 | 3.06 | 3.15 | 3.12 | 0 | 0 | 0 | |
22/11/2010 |
3.06
|
2,900 | 3.15 | 3.29 | 3.06 | 0 | 0 | 0 | |
19/11/2010 |
3.15
|
4,500 | 3.06 | 3.15 | 3.12 | 0 | 0 | 0 | |
18/11/2010 |
3.06
|
5,600 | 2.99 | 3.15 | 2.99 | 0 | 0 | 0 | |
17/11/2010 |
2.99
|
22,200 | 3.06 | 3.09 | 2.99 | 0 | 0 | 0 | |
16/11/2010 |
3.06
|
6,600 | 3.09 | 3.15 | 2.96 | 0 | 0 | 0 | |
15/11/2010 |
3.09
|
2,000 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 | |
12/11/2010 |
3.19
|
26,900 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 | |
11/11/2010 |
3.32
|
1,100 | 3.32 | 3.35 | 3.32 | 0 | 0 | 0 | |
10/11/2010 |
3.32
|
100 | 3.25 | 3.32 | 3.32 | 0 | 0 | 0 | |
09/11/2010 |
3.25
|
6,000 | 3.32 | 3.39 | 3.25 | 0 | 0 | 0 | |
08/11/2010 |
3.32
|
1,300 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 | |
05/11/2010 |
3.42
|
1,700 | 3.29 | 3.42 | 3.35 | 0 | 0 | 0 | |
04/11/2010 |
3.29
|
8,300 | 3.32 | 3.32 | 3.29 | 0 | 1,700 | -0.0 | |
03/11/2010 |
3.32
|
6,500 | 3.25 | 3.32 | 3.19 | 0 | 700 | -0.0 | |
02/11/2010 |
3.25
|
10,200 | 3.29 | 3.32 | 3.25 | 0 | 0 | 0 | |
01/11/2010 |
3.29
|
3,800 | 3.35 | 3.49 | 3.29 | 0 | 0 | 0 | |
29/10/2010 |
3.35
|
6,500 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 | |
28/10/2010 |
3.42
|
100 | 3.32 | 3.42 | 3.42 | 0 | 0 | 0 | |
27/10/2010 |
3.32
|
25,400 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 | |
26/10/2010 |
3.49
|
32,800 | 3.45 | 3.52 | 3.42 | 0 | 0 | 0 | |
25/10/2010: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
25/10/2010 |
3.45
|
4,000 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 | |
22/10/2010 |
3.32
|
32,300 | 3.15 | 3.41 | 3.24 | 0 | 0 | 0 | |
21/10/2010 |
3.15
|
18,100 | 3.12 | 3.43 | 3.12 | 0 | 0 | 0 | |
20/10/2010 |
3.12
|
33,900 | 3.32 | 3.32 | 3.12 | 0 | 0 | 0 | |
19/10/2010 |
3.32
|
13,000 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 | |
18/10/2010 |
3.41
|
9,900 | 3.52 | 3.52 | 3.26 | 0 | 0 | 0 | |
15/10/2010 |
3.52
|
14,300 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 | |
14/10/2010 |
3.55
|
3,600 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 | |
13/10/2010 |
3.72
|
7,200 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 | |
12/10/2010 |
3.77
|
13,300 | 3.75 | 3.83 | 3.66 | 0 | 0 | 0 | |
11/10/2010 |
3.75
|
71,200 | 3.49 | 3.77 | 3.69 | 0 | 0 | 0 | |
08/10/2010 |
3.49
|
4,800 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 | |
07/10/2010 |
3.60
|
4,300 | 3.58 | 3.66 | 3.55 | 0 | 0 | 0 | |
06/10/2010 |
3.58
|
1,900 | 3.55 | 3.72 | 3.46 | 400 | 0 | 0.0 | |
05/10/2010 |
3.55
|
1,000 | 3.41 | 3.63 | 3.38 | 0 | 0 | 0 | |
04/10/2010 |
3.41
|
21,100 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 | |
01/10/2010 |
3.55
|
2,700 | 3.58 | 3.63 | 3.55 | 0 | 0 | 0 | |
30/09/2010 |
3.58
|
10,200 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
29/09/2010 |
3.63
|
5,900 | 3.66 | 3.66 | 3.55 | 0 | 0 | 0 | |
28/09/2010 |
3.66
|
3,300 | 3.66 | 3.69 | 3.63 | 600 | 0 | 0.0 | |
27/09/2010 |
3.66
|
9,100 | 3.55 | 3.66 | 3.58 | 1,900 | 0 | 0.0 | |
24/09/2010 |
3.55
|
6,700 | 3.55 | 3.58 | 3.52 | 0 | 3,000 | -0.0 | |
23/09/2010 |
3.55
|
1,800 | 3.60 | 3.66 | 3.52 | 0 | 0 | 0 | |
22/09/2010 |
3.60
|
2,200 | 3.63 | 3.66 | 3.60 | 0 | 0 | 0 | |
21/09/2010 |
3.63
|
3,600 | 3.69 | 3.75 | 3.63 | 0 | 0 | 0 | |
20/09/2010 |
3.69
|
20,500 | 3.72 | 3.72 | 3.69 | 0 | 0 | 0 | |
17/09/2010 |
3.72
|
37,400 | 3.55 | 3.75 | 3.60 | 0 | 0 | 0 | |
16/09/2010 |
3.55
|
5,800 | 3.58 | 3.60 | 3.55 | 0 | 0 | 0 | |
15/09/2010 |
3.58
|
8,100 | 3.63 | 3.66 | 3.52 | 0 | 0 | 0 | |
14/09/2010 |
3.63
|
1,300 | 3.41 | 3.63 | 3.60 | 0 | 0 | 0 |