Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-5.50 | -8.09% | 600 | 0 | 0 |
62.50
69.60
62.50
|
2 tháng
(2024-09-09) |
-5.50 | -8.09% | 600 | 0 | 0 |
62.50
69.60
62.50
|
3 tháng
(2024-08-12) |
-5.50 | -8.09% | 2,000 | 0 | 0 |
62.50
69.60
62.50
|
6 tháng
(2024-05-13) |
-4.92 | -7.30% | 11,200 | -2,150 | -0.1 |
61.50
69.60
62.50
|
12 tháng
(2023-11-14) |
8.57 | 15.88% | 52,900 | -3,552 | -0.2 |
53.07
71.56
62.50
|
24 tháng
(2022-11-21) |
-3.95 | -5.94% | 138,300 | 11,448 | 2.2 |
47.32
71.56
62.50
|
36 tháng
(2021-11-24) |
-6.61 | -9.56% | 208,800 | 27,146 | 5.4 |
46.07
73.94
62.50
|
60 tháng
(2019-12-05) |
12.37 | 24.66% | 934,100 | -605,874 | -32.6 |
44.19
93.66
62.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/02/2011 |
5.39
|
11,000 | 5.39 | 5.39 | 5.19 | 1,000 | 0 | 0.0 | |
21/02/2011 |
5.39
|
800 | 5.69 | 5.69 | 5.39 | 0 | 0 | 0 | |
18/02/2011 |
5.69
|
200 | 5.95 | 5.95 | 5.69 | 0 | 0 | 0 | |
17/02/2011 |
5.95
|
2,000 | 5.82 | 5.95 | 5.72 | 0 | 0 | 0 | |
16/02/2011 |
5.82
|
2,000 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 | |
15/02/2011 |
6.07
|
3,200 | 5.82 | 6.07 | 5.80 | 0 | 0 | 0 | |
14/02/2011 |
5.82
|
500 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 | |
11/02/2011 |
6.07
|
3,700 | 6.07 | 6.07 | 5.87 | 0 | 0 | 0 | |
10/02/2011 |
6.07
|
2,100 | 6.58 | 6.58 | 5.85 | 0 | 0 | 0 | |
09/02/2011 |
6.58
|
10,600 | 6.50 | 6.96 | 6.07 | 0 | 0 | 0 | |
08/02/2011 |
6.50
|
5,500 | 6.18 | 6.63 | 6.50 | 0 | 0 | 0 | |
28/01/2011 |
6.18
|
11,000 | 5.90 | 6.25 | 6.00 | 2,500 | 0 | 0.1 | |
27/01/2011 |
5.90
|
9,700 | 5.52 | 5.90 | 5.82 | 2,500 | 0 | 0.1 | |
26/01/2011 |
5.52
|
12,700 | 5.16 | 5.52 | 5.52 | 0 | 0 | 0 | |
25/01/2011 |
5.16
|
5,800 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 | |
24/01/2011 |
5.19
|
200 | 5.49 | 5.49 | 5.19 | 0 | 0 | 0 | |
21/01/2011 |
5.49
|
1,000 | 5.37 | 5.49 | 5.44 | 0 | 0 | 0 | |
20/01/2011 |
5.37
|
500 | 5.24 | 5.37 | 5.37 | 0 | 0 | 0 | |
19/01/2011: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
19/01/2011 |
5.24
|
3,000 | 5.15 | 5.24 | 5.24 | 0 | 0 | 0 | |
18/01/2011 |
5.15
|
4,000 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
17/01/2011 |
5.21
|
2,100 | 5.21 | 5.25 | 5.21 | 200 | 0 | 0.0 | |
14/01/2011 |
5.21
|
2,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
13/01/2011 |
5.21
|
2,500 | 4.87 | 5.21 | 5.21 | 0 | 0 | 0 | |
12/01/2011 |
4.87
|
3,900 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 | |
11/01/2011 |
5.10
|
0 | 5.15 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/01/2011 |
5.15
|
1,600 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 | |
07/01/2011 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
06/01/2011 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
05/01/2011 |
5.48
|
0 | 5.50 | 5.48 | 5.48 | 0 | 0 | 0 | |
04/01/2011 |
5.50
|
300 | 5.34 | 5.50 | 5.46 | 0 | 0 | 0 | |
31/12/2010 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
30/12/2010 |
5.34
|
200 | 5.15 | 5.34 | 5.34 | 0 | 0 | 0 | |
29/12/2010 |
5.15
|
2,600 | 5.08 | 5.15 | 5.04 | 500 | 0 | 0.0 | |
28/12/2010 |
5.08
|
0 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 | |
27/12/2010 |
5.04
|
1,400 | 5.42 | 5.46 | 5.04 | 0 | 0 | 0 | |
24/12/2010 |
5.42
|
100 | 5.17 | 5.42 | 5.42 | 0 | 0 | 0 | |
23/12/2010 |
5.17
|
1,300 | 4.83 | 5.17 | 4.89 | 0 | 0 | 0 | |
22/12/2010 |
4.83
|
2,300 | 5.04 | 5.04 | 4.64 | 0 | 0 | 0 | |
21/12/2010 |
5.04
|
1,000 | 5.08 | 5.08 | 4.77 | 0 | 0 | 0 | |
20/12/2010 |
5.08
|
500 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 | |
17/12/2010 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/12/2010 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
15/12/2010 |
5.27
|
300 | 5.25 | 5.27 | 5.27 | 300 | 0 | 0.0 | |
14/12/2010 |
5.25
|
300 | 5.65 | 5.65 | 5.25 | 0 | 0 | 0 | |
13/12/2010 |
5.65
|
6,300 | 5.46 | 5.65 | 5.57 | 0 | 0 | 0 | |
10/12/2010 |
5.46
|
10,500 | 5.25 | 5.46 | 5.42 | 0 | 0 | 0 | |
09/12/2010 |
5.25
|
1,800 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 | |
08/12/2010 |
5.42
|
0 | 5.36 | 5.42 | 5.42 | 0 | 0 | 0 | |
07/12/2010 |
5.36
|
4,900 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 | |
06/12/2010 |
5.55
|
700 | 5.57 | 5.78 | 5.55 | 0 | 0 | 0 | |
03/12/2010 |
5.57
|
5,900 | 5.36 | 5.57 | 5.46 | 0 | 0 | 0 | |
02/12/2010 |
5.36
|
1,200 | 5.34 | 5.36 | 5.36 | 0 | 0 | 0 | |
01/12/2010 |
5.34
|
1,200 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
30/11/2010 |
5.34
|
0 | 5.36 | 5.34 | 5.34 | 0 | 0 | 0 | |
29/11/2010 |
5.36
|
800 | 5.29 | 5.36 | 5.31 | 0 | 0 | 0 | |
26/11/2010 |
5.29
|
3,600 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 | |
25/11/2010 |
5.31
|
300 | 5.21 | 5.31 | 5.31 | 0 | 0 | 0 | |
24/11/2010 |
5.21
|
0 | 5.23 | 5.21 | 5.21 | 0 | 0 | 0 | |
23/11/2010 |
5.23
|
1,200 | 5.21 | 5.23 | 5.21 | 0 | 0 | 0 | |
22/11/2010 |
5.21
|
100 | 5.04 | 5.21 | 5.21 | 0 | 0 | 0 | |
19/11/2010 |
5.04
|
100 | 4.94 | 5.04 | 5.04 | 0 | 0 | 0 | |
18/11/2010 |
4.94
|
1,400 | 4.83 | 4.94 | 4.91 | 0 | 0 | 0 | |
17/11/2010 |
4.83
|
400 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
16/11/2010 |
4.83
|
100 | 4.66 | 4.83 | 4.83 | 0 | 0 | 0 | |
15/11/2010 |
4.66
|
5,100 | 4.83 | 4.85 | 4.66 | 0 | 0 | 0 | |
12/11/2010 |
4.83
|
1,900 | 5.04 | 5.04 | 4.83 | 0 | 0 | 0 | |
11/11/2010 |
5.04
|
500 | 5.15 | 5.15 | 5.04 | 0 | 0 | 0 | |
10/11/2010 |
5.15
|
600 | 4.98 | 5.15 | 5.15 | 0 | 0 | 0 | |
09/11/2010 |
4.98
|
1,000 | 5.27 | 5.27 | 4.98 | 0 | 0 | 0 | |
08/11/2010 |
5.27
|
300 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
05/11/2010 |
5.27
|
1,700 | 5.17 | 5.27 | 5.23 | 0 | 0 | 0 | |
04/11/2010 |
5.17
|
500 | 5.13 | 5.17 | 5.17 | 0 | 0 | 0 | |
03/11/2010 |
5.13
|
400 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 | |
02/11/2010 |
5.08
|
1,900 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 | |
01/11/2010 |
5.25
|
1,400 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 | |
29/10/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
28/10/2010 |
5.25
|
700 | 5.36 | 5.36 | 5.25 | 0 | 0 | 0 | |
27/10/2010 |
5.36
|
2,000 | 5.25 | 5.36 | 5.25 | 0 | 0 | 0 | |
26/10/2010 |
5.25
|
2,400 | 4.83 | 5.25 | 5.19 | 0 | 0 | 0 | |
25/10/2010 |
4.83
|
900 | 4.94 | 4.94 | 4.83 | 0 | 0 | 0 | |
22/10/2010 |
4.94
|
1,000 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 | |
21/10/2010 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
20/10/2010 |
5.04
|
1,800 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
19/10/2010 |
5.04
|
8,100 | 5.00 | 5.04 | 4.79 | 0 | 0 | 0 | |
18/10/2010 |
5.00
|
1,200 | 4.98 | 5.04 | 5.00 | 0 | 0 | 0 | |
15/10/2010 |
4.98
|
0 | 5.04 | 4.98 | 4.98 | 0 | 0 | 0 | |
14/10/2010 |
5.04
|
2,100 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 | |
13/10/2010 |
5.04
|
2,000 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 | |
12/10/2010 |
5.25
|
100 | 4.98 | 5.25 | 5.25 | 0 | 0 | 0 | |
11/10/2010 |
4.98
|
100 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 | |
08/10/2010 |
5.34
|
2,500 | 5.34 | 5.36 | 5.34 | 0 | 0 | 0 | |
07/10/2010 |
5.34
|
2,500 | 5.36 | 5.36 | 5.34 | 2,500 | 0 | 0.1 | |
06/10/2010 |
5.36
|
100 | 5.15 | 5.36 | 5.36 | 0 | 0 | 0 | |
05/10/2010 |
5.15
|
100 | 5.00 | 5.15 | 5.15 | 0 | 0 | 0 | |
04/10/2010 |
5.00
|
600 | 5.00 | 5.00 | 4.73 | 0 | 0 | 0 | |
01/10/2010 |
5.00
|
1,000 | 4.85 | 5.00 | 5.00 | 0 | 0 | 0 | |
30/09/2010 |
4.85
|
2,200 | 5.25 | 5.25 | 4.85 | 0 | 0 | 0 | |
29/09/2010 |
5.25
|
2,900 | 5.50 | 5.50 | 5.13 | 0 | 0 | 0 | |
28/09/2010 |
5.50
|
300 | 5.36 | 5.50 | 5.50 | 0 | 0 | 0 | |
27/09/2010 |
5.36
|
700 | 5.73 | 5.99 | 5.36 | 0 | 0 | 0 |