Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-5.70 | -8.38% | 1,500 | 0 | 0 |
58.20
69.60
62.30
|
2 tháng
(2024-09-23) |
-5.70 | -8.38% | 1,500 | 0 | 0 |
58.20
69.60
62.30
|
3 tháng
(2024-08-23) |
-5.70 | -8.38% | 2,900 | 0 | 0 |
58.20
69.60
62.30
|
6 tháng
(2024-05-27) |
-5.60 | -8.25% | 10,100 | -1,600 | -0.1 |
58.20
69.60
62.30
|
12 tháng
(2023-11-27) |
8.27 | 15.30% | 42,100 | -3,500 | -0.2 |
53.07
71.56
62.30
|
24 tháng
(2022-12-02) |
8.70 | 16.22% | 137,200 | 10,500 | 1.9 |
47.32
71.56
62.30
|
36 tháng
(2021-12-07) |
-4.11 | -6.20% | 207,000 | 26,598 | 5.4 |
46.07
73.94
62.30
|
60 tháng
(2019-12-18) |
11.32 | 22.19% | 869,720 | -605,822 | -32.6 |
44.19
93.66
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/03/2011 |
5.29
|
300 | 5.26 | 5.29 | 5.29 | 0 | 0 | 0 | |
16/03/2011 |
5.26
|
600 | 4.94 | 5.26 | 5.06 | 0 | 0 | 0 | |
15/03/2011 |
4.94
|
500 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 | |
14/03/2011 |
5.14
|
200 | 5.39 | 5.39 | 5.14 | 0 | 0 | 0 | |
11/03/2011 |
5.39
|
3,500 | 5.31 | 5.39 | 5.09 | 0 | 0 | 0 | |
10/03/2011 |
5.31
|
3,900 | 5.62 | 5.62 | 5.31 | 0 | 0 | 0 | |
09/03/2011 |
5.62
|
0 | 5.31 | 5.62 | 5.62 | 0 | 0 | 0 | |
08/03/2011 |
5.31
|
4,500 | 5.64 | 6.02 | 5.31 | 0 | 0 | 0 | |
07/03/2011 |
5.64
|
0 | 5.31 | 5.64 | 5.64 | 0 | 0 | 0 | |
04/03/2011 |
5.31
|
2,200 | 5.19 | 5.67 | 5.31 | 0 | 0 | 0 | |
03/03/2011 |
5.19
|
4,300 | 5.49 | 5.49 | 5.19 | 4,000 | 0 | 0.1 | |
02/03/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
01/03/2011 |
5.49
|
4,000 | 5.14 | 5.49 | 5.49 | 0 | 0 | 0 | |
28/02/2011 |
5.14
|
5,900 | 5.24 | 5.24 | 5.06 | 1,000 | 0 | 0.0 | |
25/02/2011 |
5.24
|
6,700 | 5.26 | 5.54 | 5.24 | 1,000 | 0 | 0.0 | |
24/02/2011 |
5.26
|
2,300 | 5.24 | 5.26 | 5.19 | 2,000 | 0 | 0.0 | |
23/02/2011 |
5.24
|
3,200 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 | |
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 |