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) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-21) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-25) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-09-30) |
-8.60 | -47.78% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-05) |
-6.08 | -39.26% | 515,396 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-16) |
4.54 | 93.30% | 1,798,914 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
5.19
|
10,300 | 4.64 | 5.19 | 4.31 | 0 | 0 | 0 | |
08/02/2011 |
4.86
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
28/01/2011 |
4.86
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
27/01/2011 |
4.86
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
26/01/2011 |
4.86
|
2,000 | 5.15 | 5.15 | 4.69 | 0 | 0 | 0 | |
25/01/2011 |
5.15
|
1,400 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 | |
24/01/2011 |
5.45
|
800 | 6.08 | 6.08 | 5.45 | 0 | 0 | 0 | |
21/01/2011 |
5.87
|
2,700 | 5.91 | 5.91 | 5.32 | 0 | 0 | 0 | |
20/01/2011 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/01/2011 |
4.98
|
100 | 5.32 | 5.32 | 4.98 | 0 | 0 | 0 | |
18/01/2011 |
5.32
|
400 | 5.66 | 5.66 | 5.32 | 0 | 0 | 0 | |
17/01/2011 |
5.15
|
200 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
14/01/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
13/01/2011 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
12/01/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
11/01/2011 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
10/01/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
10/01/2011 |
5.91
|
5,600 | 6.12 | 6.12 | 5.91 | 0 | 0 | 0 | |
07/01/2011 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
06/01/2011 |
6.16
|
4,500 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
05/01/2011 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
04/01/2011 |
6.28
|
5,000 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
31/12/2010 |
5.71
|
1,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
30/12/2010 |
5.67
|
6,100 | 6.44 | 6.44 | 5.67 | 0 | 0 | 0 | |
29/12/2010 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
28/12/2010 |
6.28
|
2,000 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
27/12/2010 |
6.12
|
6,300 | 6.24 | 6.24 | 6.12 | 0 | 0 | 0 | |
24/12/2010 |
5.67
|
1,900 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
23/12/2010 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/12/2010 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/12/2010 |
6.28
|
300 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
20/12/2010 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
17/12/2010 |
6.36
|
9,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
16/12/2010 |
6.36
|
2,400 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
15/12/2010 |
6.36
|
7,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
14/12/2010 |
5.87
|
5,600 | 6.44 | 6.44 | 5.87 | 0 | 0 | 0 | |
13/12/2010 |
6.44
|
13,600 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
10/12/2010 |
6.44
|
2,000 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
09/12/2010 |
6.44
|
6,500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
08/12/2010 |
6.44
|
2,000 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
07/12/2010 |
5.91
|
1,300 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 | |
06/12/2010 |
6.16
|
4,200 | 6.85 | 6.85 | 6.16 | 0 | 0 | 0 | |
03/12/2010 |
6.32
|
4,100 | 6.44 | 6.44 | 6.32 | 0 | 0 | 0 | |
02/12/2010 |
6.08
|
2,000 | 6.68 | 6.68 | 6.08 | 0 | 0 | 0 | |
01/12/2010 |
6.72
|
3,500 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
30/11/2010 |
6.16
|
900 | 6.20 | 6.20 | 6.16 | 0 | 0 | 0 | |
29/11/2010 |
6.81
|
2,000 | 6.24 | 6.81 | 6.81 | 0 | 0 | 0 | |
26/11/2010 |
6.24
|
1,100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
25/11/2010 |
6.93
|
2,500 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
24/11/2010 |
6.36
|
200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
23/11/2010 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
22/11/2010 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
19/11/2010 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
18/11/2010 |
9.93
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
17/11/2010 |
9.93
|
1,000 | 8.51 | 9.93 | 8.51 | 0 | 0 | 0 | |
16/11/2010 |
8.02
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
15/11/2010 |
8.02
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
12/11/2010 |
8.02
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/11/2010 |
8.02
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/11/2010 |
8.02
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
09/11/2010 |
9.52
|
2,000 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
08/11/2010 |
8.91
|
5,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
05/11/2010 |
8.51
|
3,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/11/2010 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
03/11/2010 |
8.06
|
8,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
02/11/2010 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
01/11/2010 |
7.49
|
3,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
29/10/2010 |
7.09
|
6,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
28/10/2010 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
27/10/2010 |
7.25
|
500 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
26/10/2010 |
6.89
|
9,600 | 7.70 | 8.18 | 6.89 | 0 | 0 | 0 | |
25/10/2010 |
6.24
|
5,100 | 7.49 | 7.49 | 6.24 | 0 | 0 | 0 | |
22/10/2010 |
6.85
|
5,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
21/10/2010 |
6.93
|
5,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
20/10/2010 |
6.48
|
4,600 | 7.05 | 7.05 | 6.48 | 0 | 0 | 0 | |
19/10/2010 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
18/10/2010 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
15/10/2010 |
6.81
|
7,500 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
14/10/2010 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
13/10/2010 |
6.68
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/10/2010 |
6.68
|
11,100 | 6.85 | 6.85 | 6.68 | 0 | 0 | 0 | |
11/10/2010 |
6.72
|
20,100 | 6.24 | 6.77 | 6.24 | 0 | 0 | 0 | |
08/10/2010 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
07/10/2010 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
06/10/2010 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
05/10/2010 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/10/2010 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
01/10/2010 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
30/09/2010 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
29/09/2010 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
28/09/2010 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
27/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
27/09/2010 |
6.08
|
1,200 | 5.23 | 6.08 | 5.23 | 0 | 0 | 0 | |
24/09/2010 |
5.81
|
500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
23/09/2010 |
5.99
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
22/09/2010 |
5.99
|
1,900 | 6.48 | 6.52 | 5.99 | 0 | 0 | 0 | |
21/09/2010 |
6.31
|
2,000 | 6.13 | 6.31 | 6.13 | 0 | 0 | 0 | |
20/09/2010 |
5.67
|
700 | 5.99 | 5.99 | 5.67 | 0 | 0 | 0 | |
17/09/2010 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
16/09/2010 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
15/09/2010 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
14/09/2010 |
5.14
|
200 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |