Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.32 | 3.32% | 6,185,600 | 247,000 | 2.5 |
9.56
10.20
9.97
|
2 tháng
(2024-09-16) |
-0.68 | -6.38% | 19,079,100 | 867,400 | 9.1 |
9.56
11.10
9.97
|
3 tháng
(2024-08-15) |
-1.58 | -13.68% | 42,201,100 | 937,700 | 9.8 |
9.56
12.10
9.97
|
6 tháng
(2024-05-17) |
1.58 | 18.83% | 88,498,000 | 1,228,300 | 13.0 |
8.39
12.10
9.97
|
12 tháng
(2023-11-20) |
0.13 | 1.32% | 118,925,700 | 981,240 | 10.7 |
8
12.10
9.97
|
24 tháng
(2022-11-24) |
1.97 | 24.62% | 332,589,500 | 442,850 | 4.3 |
8
15.65
9.97
|
36 tháng
(2021-11-29) |
-16.28 | -62.02% | 577,640,600 | 757,310 | 3.7 |
7.18
30.55
9.97
|
60 tháng
(2019-12-10) |
3.28 | 49.09% | 884,152,810 | -667,520 | -26.6 |
5.06
32.19
9.97
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2011 |
3.24
|
332,400 | 3.10 | 3.24 | 3.18 | 0 | 0 | 0 | |
31/03/2011 |
3.10
|
128,240 | 3.13 | 3.24 | 3.10 | 11,000 | 0 | 0.1 | |
30/03/2011 |
3.13
|
163,130 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
29/03/2011 |
3.18
|
313,610 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 | |
28/03/2011 |
3.27
|
103,250 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 | |
25/03/2011 |
3.30
|
172,840 | 3.35 | 3.38 | 3.27 | 16,000 | 0 | 0.2 | |
24/03/2011 |
3.35
|
188,340 | 3.38 | 3.38 | 3.32 | 10,000 | 0 | 0.1 | |
23/03/2011 |
3.38
|
165,040 | 3.32 | 3.41 | 3.32 | 9,700 | 0 | 0.1 | |
22/03/2011 |
3.32
|
164,610 | 3.46 | 3.46 | 3.32 | 10,000 | 1,000 | 0.1 | |
21/03/2011 |
3.46
|
150,300 | 3.49 | 3.60 | 3.44 | 5,250 | 5,200 | 0 | |
18/03/2011 |
3.49
|
150,310 | 3.44 | 3.52 | 3.35 | 22,000 | 0 | 0.3 | |
17/03/2011 |
3.44
|
154,760 | 3.41 | 3.52 | 3.41 | 24,000 | 0 | 0.3 | |
16/03/2011 |
3.41
|
119,780 | 3.35 | 3.46 | 3.35 | 0 | 0 | 0 | |
15/03/2011 |
3.35
|
125,050 | 3.46 | 3.49 | 3.32 | 0 | 0 | 0 | |
14/03/2011 |
3.46
|
182,730 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 | |
11/03/2011 |
3.63
|
386,070 | 3.46 | 3.63 | 3.60 | 0 | 0 | 0 | |
10/03/2011 |
3.46
|
237,480 | 3.32 | 3.46 | 3.32 | 0 | 6,500 | -0.1 | |
09/03/2011 |
3.32
|
129,050 | 3.32 | 3.41 | 3.21 | 0 | 0 | 0 | |
08/03/2011 |
3.32
|
209,950 | 3.49 | 3.55 | 3.32 | 0 | 4,200 | -0.1 | |
07/03/2011 |
3.49
|
271,280 | 3.35 | 3.49 | 3.44 | 0 | 0 | 0 | |
04/03/2011 |
3.35
|
179,120 | 3.21 | 3.35 | 3.15 | 0 | 0 | 0 | |
03/03/2011 |
3.21
|
159,060 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 | |
02/03/2011 |
3.35
|
205,210 | 3.52 | 3.55 | 3.35 | 0 | 0 | 0 | |
01/03/2011 |
3.52
|
159,470 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 | |
28/02/2011 |
3.60
|
418,480 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 | |
25/02/2011 |
3.77
|
180,770 | 3.80 | 3.83 | 3.75 | 0 | 0 | 0 | |
24/02/2011 |
3.80
|
203,550 | 3.91 | 3.91 | 3.75 | 0 | 21,250 | -0.3 | |
23/02/2011 |
3.91
|
322,190 | 3.80 | 3.97 | 3.83 | 0 | 5,750 | -0.1 | |
22/02/2011 |
3.80
|
710,310 | 3.86 | 3.97 | 3.72 | 0 | 35,870 | -0.5 | |
21/02/2011 |
3.86
|
330,590 | 3.69 | 3.86 | 3.86 | 0 | 0 | 0 | |
18/02/2011: Cổ tức tiền mặt tỉ lệ: 40% Quyền mua cổ phiếu: 1/4 Giá: 10 (Volume + 400%, Ratio=4) | |||||||||
18/02/2011 |
3.69
|
18,250 | 3.53 | 3.69 | 3.69 | 0 | 0 | 0 | |
17/02/2011 |
3.53
|
787,600 | 3.71 | 3.71 | 3.53 | 12,000 | 7,000 | 0.1 | |
16/02/2011 |
3.71
|
367,080 | 3.69 | 3.76 | 3.59 | 1,000 | 2,890 | -0.1 | |
15/02/2011 |
3.69
|
448,220 | 3.87 | 3.87 | 3.69 | 500 | 8,000 | -0.2 | |
14/02/2011 |
3.87
|
350,500 | 3.95 | 3.98 | 3.87 | 100 | 12,710 | -0.4 | |
11/02/2011 |
3.95
|
1,503,460 | 3.76 | 3.95 | 3.84 | 7,600 | 84,690 | -2.3 | |
10/02/2011 |
3.76
|
27,560 | 3.59 | 3.76 | 3.76 | 0 | 0 | 0 | |
09/02/2011 |
3.59
|
18,580 | 3.43 | 3.59 | 3.59 | 0 | 0 | 0 | |
08/02/2011 |
3.43
|
43,940 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 | |
28/01/2011 |
3.27
|
79,530 | 3.35 | 3.39 | 3.27 | 0 | 0 | 0 | |
27/01/2011 |
3.35
|
75,460 | 3.26 | 3.35 | 3.29 | 0 | 0 | 0 | |
26/01/2011 |
3.26
|
96,740 | 3.12 | 3.26 | 3.23 | 0 | 0 | 0 | |
25/01/2011 |
3.12
|
39,120 | 3.15 | 3.18 | 3.12 | 0 | 0 | 0 | |
24/01/2011 |
3.15
|
70,080 | 3.29 | 3.29 | 3.15 | 9,900 | 0 | 0.2 | |
21/01/2011 |
3.29
|
78,600 | 3.34 | 3.35 | 3.29 | 0 | 1,000 | -0.0 | |
20/01/2011 |
3.34
|
130,640 | 3.25 | 3.37 | 3.22 | 100 | 0 | 0.0 | |
19/01/2011 |
3.25
|
99,180 | 3.23 | 3.35 | 3.23 | 8,000 | 0 | 0.2 | |
18/01/2011 |
3.23
|
62,220 | 3.23 | 3.30 | 3.13 | 0 | 0 | 0 | |
17/01/2011 |
3.23
|
130,450 | 3.09 | 3.23 | 3.12 | 0 | 0 | 0 | |
14/01/2011 |
3.09
|
56,970 | 3.05 | 3.12 | 3.05 | 1,000 | 0 | 0.0 | |
13/01/2011 |
3.05
|
69,620 | 3.01 | 3.12 | 3.02 | 0 | 0 | 0 | |
12/01/2011 |
3.01
|
48,560 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 | |
11/01/2011 |
2.97
|
125,170 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
10/01/2011 |
3.12
|
184,110 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 | |
07/01/2011 |
3.27
|
24,200 | 3.30 | 3.31 | 3.26 | 0 | 0 | 0 | |
06/01/2011 |
3.30
|
44,370 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 | |
05/01/2011 |
3.33
|
34,680 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 | |
04/01/2011 |
3.43
|
62,120 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 | |
31/12/2010 |
3.42
|
35,060 | 3.33 | 3.45 | 3.31 | 500 | 0 | 0.0 | |
30/12/2010 |
3.33
|
42,310 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 | |
29/12/2010 |
3.37
|
41,230 | 3.46 | 3.51 | 3.37 | 0 | 0 | 0 | |
28/12/2010 |
3.46
|
89,480 | 3.31 | 3.46 | 3.33 | 500 | 0 | 0.0 | |
27/12/2010 |
3.31
|
107,220 | 3.23 | 3.33 | 3.23 | 0 | 0 | 0 | |
24/12/2010 |
3.23
|
73,260 | 3.23 | 3.35 | 3.22 | 0 | 0 | 0 | |
23/12/2010 |
3.23
|
132,310 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 | |
22/12/2010 |
3.38
|
71,090 | 3.51 | 3.63 | 3.38 | 0 | 0 | 0 | |
21/12/2010 |
3.51
|
139,050 | 3.51 | 3.58 | 3.38 | 35,940 | 0 | 1.0 | |
20/12/2010 |
3.51
|
356,940 | 3.57 | 3.74 | 3.51 | 0 | 0 | 0 | |
17/12/2010 |
3.57
|
174,380 | 3.41 | 3.57 | 3.41 | 560 | 0 | 0.0 | |
16/12/2010 |
3.41
|
323,370 | 3.58 | 3.58 | 3.41 | 5,000 | 0 | 0.1 | |
15/12/2010 |
3.58
|
244,830 | 3.58 | 3.74 | 3.51 | 0 | 2,500 | -0.1 | |
14/12/2010 |
3.58
|
701,750 | 3.42 | 3.58 | 3.45 | 0 | 13,000 | -0.4 | |
13/12/2010 |
3.42
|
27,160 | 3.26 | 3.42 | 3.42 | 0 | 4,000 | -0.1 | |
10/12/2010 |
3.26
|
160,820 | 3.12 | 3.26 | 3.05 | 0 | 0 | 0 | |
09/12/2010 |
3.12
|
216,210 | 3.02 | 3.17 | 2.89 | 7,500 | 2,000 | 0.1 | |
08/12/2010 |
3.02
|
254,690 | 3.18 | 3.18 | 3.02 | 0 | 0 | 0 | |
07/12/2010 |
3.18
|
278,040 | 3.34 | 3.41 | 3.18 | 5,000 | 0 | 0.1 | |
06/12/2010 |
3.34
|
287,050 | 3.27 | 3.43 | 3.18 | 5,000 | 0 | 0.1 | |
03/12/2010 |
3.27
|
258,760 | 3.13 | 3.27 | 3.23 | 2,000 | 0 | 0.0 | |
02/12/2010 |
3.13
|
287,090 | 2.98 | 3.13 | 2.92 | 0 | 4,940 | -0.1 | |
01/12/2010 |
2.98
|
204,310 | 2.85 | 2.98 | 2.89 | 0 | 0 | 0 | |
30/11/2010 |
2.85
|
14,660 | 2.72 | 2.85 | 2.85 | 0 | 0 | 0 | |
29/11/2010 |
2.72
|
203,200 | 2.60 | 2.72 | 2.69 | 0 | 3,000 | -0.1 | |
26/11/2010 |
2.60
|
206,870 | 2.48 | 2.60 | 2.52 | 0 | 0 | 0 | |
25/11/2010 |
2.48
|
107,600 | 2.37 | 2.48 | 2.39 | 0 | 0 | 0 | |
24/11/2010 |
2.37
|
85,950 | 2.33 | 2.40 | 2.25 | 0 | 0 | 0 | |
23/11/2010 |
2.33
|
48,980 | 2.25 | 2.36 | 2.25 | 100 | 0 | 0.0 | |
22/11/2010 |
2.25
|
42,080 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 | |
19/11/2010 |
2.32
|
81,370 | 2.43 | 2.47 | 2.31 | 0 | 0 | 0 | |
18/11/2010 |
2.43
|
84,420 | 2.39 | 2.49 | 2.39 | 0 | 0 | 0 | |
17/11/2010 |
2.39
|
106,530 | 2.48 | 2.52 | 2.37 | 0 | 0 | 0 | |
16/11/2010 |
2.48
|
122,390 | 2.60 | 2.60 | 2.48 | 5,000 | 0 | 0.1 | |
15/11/2010 |
2.60
|
162,250 | 2.73 | 2.73 | 2.60 | 3,800 | 0 | 0.1 | |
12/11/2010 |
2.73
|
200,580 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 | |
11/11/2010 |
2.86
|
124,970 | 3.01 | 3.01 | 2.86 | 2,640 | 0 | 0.1 | |
10/11/2010 |
3.01
|
44,820 | 3.09 | 3.15 | 3.00 | 0 | 0 | 0 | |
09/11/2010 |
3.09
|
262,260 | 3.25 | 3.29 | 3.09 | 0 | 0 | 0 | |
08/11/2010 |
3.25
|
99,070 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 | |
05/11/2010 |
3.38
|
115,470 | 3.22 | 3.38 | 3.25 | 0 | 0 | 0 | |
04/11/2010 |
3.22
|
88,320 | 3.29 | 3.38 | 3.19 | 0 | 0 | 0 |