Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.30 | 6.98% | 132,453 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-09-23) |
0.20 | 4.55% | 216,733 | 0 | 0 |
4.10
4.80
4.60
|
3 tháng
(2024-08-26) |
0.20 | 4.55% | 326,285 | 0 | 0 |
4.10
4.80
4.60
|
6 tháng
(2024-05-27) |
-0.40 | -8% | 1,170,243 | 0 | 0 |
3.80
5
4.60
|
12 tháng
(2023-11-28) |
-1 | -17.86% | 2,938,659 | -302,300 | -1.5 |
3.80
5.90
4.60
|
24 tháng
(2022-12-05) |
-2.60 | -36.11% | 8,509,197 | -296,800 | -1.5 |
3.80
7.70
4.60
|
36 tháng
(2021-12-08) |
-11.60 | -71.60% | 25,459,219 | -295,600 | -1.5 |
3.80
27.60
4.60
|
60 tháng
(2019-12-19) |
-7.10 | -60.68% | 40,917,389 | -312,000 | -1.6 |
3.80
27.60
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2011 |
4.42
|
48,800 | 4.38 | 4.57 | 4.23 | 0 | 0 | 0 | |
15/04/2011 |
4.38
|
3,800 | 4.57 | 4.61 | 4.38 | 0 | 0 | 0 | |
14/04/2011 |
4.57
|
7,000 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 | |
13/04/2011 |
4.77
|
43,300 | 4.61 | 4.80 | 4.65 | 0 | 0 | 0 | |
08/04/2011 |
4.61
|
14,800 | 4.77 | 4.84 | 4.61 | 0 | 0 | 0 | |
07/04/2011 |
4.77
|
44,500 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 | |
06/04/2011 |
4.77
|
17,200 | 4.57 | 4.77 | 4.61 | 0 | 0 | 0 | |
05/04/2011 |
4.57
|
6,500 | 4.50 | 4.84 | 4.46 | 0 | 0 | 0 | |
04/04/2011 |
4.50
|
3,000 | 4.50 | 4.61 | 4.50 | 0 | 0 | 0 | |
01/04/2011 |
4.50
|
12,400 | 4.54 | 4.61 | 4.50 | 0 | 0 | 0 | |
31/03/2011 |
4.54
|
1,000 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 | |
30/03/2011 |
4.54
|
6,600 | 4.42 | 4.54 | 4.46 | 0 | 0 | 0 | |
29/03/2011 |
4.42
|
3,800 | 4.42 | 4.73 | 4.42 | 0 | 0 | 0 | |
28/03/2011 |
4.42
|
2,800 | 4.65 | 4.80 | 4.38 | 0 | 0 | 0 | |
25/03/2011 |
4.65
|
11,000 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 | |
24/03/2011 |
4.77
|
7,100 | 4.77 | 4.88 | 4.69 | 0 | 0 | 0 | |
23/03/2011 |
4.77
|
1,400 | 4.73 | 5.00 | 4.57 | 0 | 0 | 0 | |
22/03/2011 |
4.73
|
13,000 | 4.88 | 4.88 | 4.69 | 0 | 0 | 0 | |
21/03/2011 |
4.88
|
101,400 | 4.69 | 4.92 | 4.73 | 0 | 0 | 0 | |
18/03/2011 |
4.69
|
15,500 | 4.50 | 4.77 | 4.50 | 0 | 0 | 0 | |
17/03/2011 |
4.50
|
5,600 | 4.50 | 4.73 | 4.27 | 0 | 0 | 0 | |
16/03/2011 |
4.50
|
34,500 | 4.23 | 4.50 | 4.34 | 0 | 0 | 0 | |
15/03/2011 |
4.23
|
119,100 | 4.54 | 4.61 | 4.23 | 0 | 0 | 0 | |
14/03/2011 |
4.54
|
65,100 | 4.73 | 4.92 | 4.54 | 0 | 0 | 0 | |
11/03/2011 |
4.73
|
13,200 | 4.65 | 4.96 | 4.73 | 0 | 0 | 0 | |
10/03/2011 |
4.65
|
41,000 | 4.30 | 4.65 | 4.57 | 0 | 0 | 0 | |
09/03/2011 |
4.30
|
11,000 | 4.54 | 4.61 | 4.30 | 0 | 0 | 0 | |
08/03/2011 |
4.54
|
6,500 | 4.65 | 4.77 | 4.54 | 0 | 0 | 0 | |
07/03/2011 |
4.65
|
10,400 | 4.46 | 4.73 | 4.42 | 0 | 0 | 0 | |
04/03/2011 |
4.46
|
800 | 4.54 | 4.84 | 4.46 | 0 | 0 | 0 | |
03/03/2011 |
4.54
|
5,000 | 4.65 | 4.65 | 4.54 | 0 | 0 | 0 | |
02/03/2011 |
4.65
|
6,700 | 4.73 | 5.07 | 4.61 | 0 | 0 | 0 | |
01/03/2011 |
4.73
|
700 | 4.88 | 5.19 | 4.73 | 0 | 0 | 0 | |
28/02/2011 |
4.88
|
800 | 4.96 | 5.07 | 4.84 | 0 | 0 | 0 | |
25/02/2011 |
4.96
|
10,100 | 4.80 | 4.96 | 4.84 | 0 | 0 | 0 | |
24/02/2011 |
4.80
|
6,800 | 4.96 | 5.30 | 4.73 | 0 | 0 | 0 | |
23/02/2011 |
4.96
|
9,400 | 4.84 | 5.03 | 4.92 | 0 | 0 | 0 | |
22/02/2011 |
4.84
|
11,700 | 5.11 | 5.11 | 4.80 | 0 | 0 | 0 | |
21/02/2011 |
5.11
|
11,800 | 5.61 | 5.61 | 5.11 | 0 | 0 | 0 | |
18/02/2011 |
5.61
|
38,300 | 5.46 | 5.65 | 5.19 | 0 | 0 | 0 | |
17/02/2011 |
5.46
|
8,400 | 5.77 | 5.77 | 5.42 | 0 | 0 | 0 | |
16/02/2011 |
5.77
|
100 | 5.57 | 5.77 | 5.77 | 0 | 0 | 0 | |
15/02/2011 |
5.57
|
4,400 | 5.77 | 5.92 | 5.57 | 0 | 0 | 0 | |
14/02/2011 |
5.77
|
9,200 | 5.57 | 5.77 | 5.57 | 0 | 0 | 0 | |
11/02/2011 |
5.57
|
5,400 | 5.77 | 6.07 | 5.42 | 0 | 0 | 0 | |
10/02/2011 |
5.77
|
3,700 | 5.88 | 5.88 | 5.77 | 0 | 0 | 0 | |
09/02/2011 |
5.88
|
2,100 | 6.07 | 6.15 | 5.88 | 0 | 0 | 0 | |
08/02/2011 |
6.07
|
400 | 5.92 | 6.07 | 6.07 | 0 | 0 | 0 | |
28/01/2011 |
5.92
|
13,800 | 6.00 | 6.07 | 5.73 | 0 | 0 | 0 | |
27/01/2011 |
6.00
|
4,200 | 5.69 | 6.03 | 5.77 | 0 | 0 | 0 | |
26/01/2011 |
5.69
|
2,100 | 5.65 | 5.69 | 5.65 | 0 | 0 | 0 | |
25/01/2011 |
5.65
|
3,600 | 5.96 | 5.96 | 5.65 | 0 | 0 | 0 | |
24/01/2011 |
5.96
|
13,300 | 6.03 | 6.03 | 5.77 | 0 | 600 | -0.0 | |
21/01/2011 |
6.03
|
6,000 | 5.88 | 6.15 | 5.77 | 0 | 0 | 0 | |
20/01/2011 |
5.88
|
2,300 | 6.11 | 6.11 | 5.88 | 0 | 0 | 0 | |
19/01/2011 |
6.11
|
100 | 5.92 | 6.11 | 6.11 | 0 | 0 | 0 | |
18/01/2011 |
5.92
|
88,700 | 6.34 | 6.34 | 5.92 | 0 | 0 | 0 | |
17/01/2011 |
6.34
|
15,100 | 6.15 | 6.46 | 6.23 | 0 | 0 | 0 | |
14/01/2011 |
6.15
|
3,700 | 6.19 | 6.38 | 6.11 | 0 | 0 | 0 | |
13/01/2011 |
6.19
|
17,000 | 5.88 | 6.38 | 6.00 | 0 | 0 | 0 | |
12/01/2011 |
5.88
|
17,700 | 5.96 | 6.30 | 5.88 | 0 | 0 | 0 | |
11/01/2011 |
5.96
|
7,900 | 6.07 | 6.19 | 5.80 | 0 | 0 | 0 | |
10/01/2011 |
6.07
|
17,500 | 6.26 | 6.34 | 6.03 | 0 | 0 | 0 | |
07/01/2011 |
6.26
|
25,000 | 6.46 | 6.57 | 6.26 | 0 | 0 | 0 | |
06/01/2011 |
6.46
|
12,600 | 6.57 | 6.57 | 6.46 | 0 | 0 | 0 | |
05/01/2011 |
6.57
|
8,600 | 6.57 | 6.65 | 6.53 | 0 | 0 | 0 | |
04/01/2011 |
6.57
|
13,600 | 6.76 | 7.19 | 6.53 | 0 | 0 | 0 | |
31/12/2010: Cổ tức tiền mặt tỉ lệ: 16% Quyền mua cổ phiếu: 1/0.5 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
31/12/2010 |
6.76
|
52,400 | 6.48 | 6.88 | 6.57 | 600 | 0 | 0.0 | |
30/12/2010 |
6.48
|
35,300 | 6.48 | 6.51 | 6.39 | 200 | 0 | 0.0 | |
29/12/2010 |
6.48
|
31,100 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 | |
28/12/2010 |
6.63
|
22,100 | 6.39 | 6.63 | 6.39 | 0 | 0 | 0 | |
27/12/2010 |
6.39
|
8,500 | 6.45 | 6.66 | 6.39 | 0 | 0 | 0 | |
24/12/2010 |
6.45
|
26,800 | 6.57 | 6.66 | 6.45 | 0 | 0 | 0 | |
23/12/2010 |
6.57
|
23,600 | 6.90 | 7.19 | 6.42 | 0 | 0 | 0 | |
22/12/2010 |
6.90
|
50,600 | 6.66 | 7.07 | 6.81 | 100 | 0 | 0.0 | |
21/12/2010 |
6.66
|
98,200 | 6.25 | 6.66 | 6.51 | 0 | 0 | 0 | |
20/12/2010 |
6.25
|
42,400 | 5.92 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/12/2010 |
5.92
|
10,400 | 5.59 | 5.95 | 5.48 | 0 | 0 | 0 | |
16/12/2010 |
5.59
|
25,800 | 5.92 | 5.92 | 5.51 | 0 | 0 | 0 | |
15/12/2010 |
5.92
|
15,300 | 5.92 | 6.07 | 5.86 | 0 | 0 | 0 | |
14/12/2010 |
5.92
|
27,800 | 6.39 | 6.39 | 5.92 | 0 | 0 | 0 | |
13/12/2010 |
6.39
|
24,700 | 6.25 | 6.48 | 6.25 | 0 | 0 | 0 | |
10/12/2010 |
6.25
|
9,700 | 5.92 | 6.25 | 5.92 | 0 | 0 | 0 | |
09/12/2010 |
5.92
|
11,400 | 5.71 | 6.19 | 5.42 | 0 | 0 | 0 | |
08/12/2010 |
5.71
|
22,400 | 5.98 | 6.13 | 5.71 | 0 | 0 | 0 | |
07/12/2010 |
5.98
|
14,900 | 6.28 | 6.33 | 5.98 | 0 | 0 | 0 | |
06/12/2010 |
6.28
|
33,600 | 6.16 | 6.54 | 6.13 | 0 | 0 | 0 | |
03/12/2010 |
6.16
|
43,000 | 5.89 | 6.16 | 6.07 | 0 | 0 | 0 | |
02/12/2010 |
5.89
|
35,000 | 5.62 | 5.89 | 5.62 | 0 | 0 | 0 | |
01/12/2010 |
5.62
|
8,700 | 5.77 | 5.92 | 5.54 | 0 | 0 | 0 | |
30/11/2010 |
5.77
|
31,200 | 5.48 | 5.77 | 5.74 | 0 | 0 | 0 | |
29/11/2010 |
5.48
|
43,200 | 5.30 | 5.48 | 5.12 | 0 | 0 | 0 | |
26/11/2010 |
5.30
|
6,900 | 5.21 | 5.48 | 5.03 | 0 | 0 | 0 | |
25/11/2010 |
5.21
|
21,300 | 5.06 | 5.36 | 4.85 | 0 | 0 | 0 | |
24/11/2010 |
5.06
|
12,100 | 5.09 | 5.15 | 4.74 | 0 | 0 | 0 | |
23/11/2010 |
5.09
|
12,000 | 4.97 | 5.15 | 5.03 | 0 | 0 | 0 | |
22/11/2010 |
4.97
|
5,600 | 5.03 | 5.03 | 4.68 | 0 | 0 | 0 | |
19/11/2010 |
5.03
|
10,300 | 5.18 | 5.18 | 4.88 | 0 | 0 | 0 | |
18/11/2010 |
5.18
|
16,800 | 5.03 | 5.33 | 4.82 | 0 | 0 | 0 | |
17/11/2010 |
5.03
|
8,800 | 4.80 | 5.12 | 4.88 | 0 | 0 | 0 |