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) |
1.90 | 3.01% | 2,921,000 | -5,907 | -0.4 |
61.10
66.10
65.10
|
2 tháng
(2024-09-13) |
0.10 | 0.15% | 5,948,300 | -226,764 | -14.5 |
61.10
66.10
65.10
|
3 tháng
(2024-08-14) |
0.10 | 0.15% | 9,105,100 | -225,393 | -14.6 |
61.10
68.10
65.10
|
6 tháng
(2024-05-16) |
-3.23 | -4.73% | 31,536,400 | -789,021 | -54.6 |
61.10
82.80
65.10
|
12 tháng
(2023-11-20) |
10.82 | 19.93% | 49,060,165 | -1,632,524 | -106.8 |
52.71
82.80
65.10
|
24 tháng
(2022-11-23) |
26.59 | 69.04% | 76,823,164 | -2,038,850 | -126.1 |
38.43
82.80
65.10
|
36 tháng
(2021-11-29) |
-33.91 | -34.25% | 104,180,610 | -2,920,203 | -208.3 |
32.05
100.73
65.10
|
60 tháng
(2019-12-09) |
6.20 | 10.53% | 258,448,019 | -603,802 | -62.1 |
32.05
107.78
65.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2011 |
2.09
|
1,600 | 2.22 | 2.34 | 2.09 | 0 | 0 | 0 | |
01/04/2011 |
2.22
|
3,100 | 2.25 | 2.27 | 2.22 | 3,000 | 0 | 0.1 | |
31/03/2011 |
2.25
|
24,500 | 2.11 | 2.26 | 2.18 | 24,000 | 0 | 0.8 | |
30/03/2011 |
2.11
|
200 | 1.99 | 2.11 | 2.11 | 0 | 0 | 0 | |
29/03/2011 |
1.99
|
0 | 1.94 | 1.99 | 1.99 | 0 | 0 | 0 | |
28/03/2011 |
1.94
|
2,500 | 2.08 | 2.20 | 1.94 | 0 | 2,000 | -0.1 | |
25/03/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
24/03/2011 |
2.08
|
100 | 2.06 | 2.08 | 2.08 | 0 | 0 | 0 | |
23/03/2011 |
2.06
|
100 | 1.94 | 2.06 | 2.06 | 0 | 0 | 0 | |
22/03/2011 |
1.94
|
1,500 | 2.07 | 2.07 | 1.94 | 0 | 0 | 0 | |
21/03/2011 |
2.07
|
1,700 | 2.23 | 2.23 | 2.07 | 0 | 0 | 0 | |
18/03/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
17/03/2011 |
2.23
|
600 | 2.12 | 2.23 | 2.23 | 0 | 0 | 0 | |
16/03/2011 |
2.12
|
1,000 | 2.00 | 2.12 | 2.12 | 0 | 0 | 0 | |
15/03/2011: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 100/47.46 Giá: 27 (Volume + 47.46%, Ratio=0.47) | |||||||||
15/03/2011 |
2.00
|
400 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 | |
14/03/2011 |
2.13
|
2,200 | 2.03 | 2.13 | 2.13 | 0 | 0 | 0 | |
11/03/2011 |
2.03
|
200 | 1.96 | 2.03 | 2.02 | 0 | 0 | 0 | |
10/03/2011 |
1.96
|
3,700 | 2.05 | 2.16 | 1.96 | 0 | 0 | 0 | |
09/03/2011 |
2.05
|
2,000 | 2.19 | 2.27 | 2.05 | 0 | 0 | 0 | |
08/03/2011 |
2.19
|
700 | 2.15 | 2.20 | 2.19 | 0 | 0 | 0 | |
07/03/2011 |
2.15
|
700 | 1.99 | 2.15 | 2.15 | 0 | 0 | 0 | |
04/03/2011 |
1.99
|
2,300 | 2.16 | 2.22 | 1.99 | 0 | 0 | 0 | |
03/03/2011 |
2.16
|
600 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 | |
02/03/2011 |
2.18
|
600 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 | |
01/03/2011 |
2.34
|
200 | 2.32 | 2.34 | 2.34 | 0 | 0 | 0 | |
28/02/2011 |
2.32
|
1,400 | 2.49 | 2.49 | 2.32 | 0 | 0 | 0 | |
25/02/2011 |
2.49
|
500 | 2.35 | 2.49 | 2.47 | 0 | 0 | 0 | |
24/02/2011 |
2.35
|
1,100 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 | |
23/02/2011 |
2.39
|
200 | 2.38 | 2.39 | 2.39 | 0 | 0 | 0 | |
22/02/2011 |
2.38
|
300 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
21/02/2011 |
2.35
|
1,000 | 2.38 | 2.38 | 2.35 | 1,000 | 0 | 0.0 | |
18/02/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
17/02/2011 |
2.38
|
100 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
16/02/2011 |
2.35
|
1,300 | 2.32 | 2.38 | 2.35 | 0 | 0 | 0 | |
15/02/2011 |
2.32
|
700 | 2.16 | 2.32 | 2.16 | 0 | 0 | 0 | |
14/02/2011 |
2.16
|
6,900 | 2.32 | 2.41 | 2.16 | 0 | 0 | 0 | |
11/02/2011 |
2.32
|
1,100 | 2.34 | 2.37 | 2.32 | 0 | 0 | 0 | |
10/02/2011 |
2.34
|
5,500 | 2.41 | 2.57 | 2.34 | 0 | 0 | 0 | |
09/02/2011 |
2.41
|
7,700 | 2.55 | 2.64 | 2.40 | 5,200 | 0 | 0.2 | |
08/02/2011 |
2.55
|
500 | 2.36 | 2.55 | 2.55 | 0 | 0 | 0 | |
28/01/2011 |
2.36
|
4,100 | 2.35 | 2.52 | 2.35 | 0 | 0 | 0 | |
27/01/2011 |
2.35
|
500 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
26/01/2011 |
2.35
|
1,000 | 2.32 | 2.37 | 2.35 | 0 | 0 | 0 | |
25/01/2011 |
2.32
|
0 | 2.24 | 2.32 | 2.32 | 0 | 0 | 0 | |
24/01/2011 |
2.24
|
1,100 | 2.41 | 2.41 | 2.24 | 0 | 0 | 0 | |
21/01/2011 |
2.41
|
500 | 2.39 | 2.41 | 2.41 | 0 | 0 | 0 | |
20/01/2011 |
2.39
|
500 | 2.25 | 2.39 | 2.39 | 0 | 0 | 0 | |
19/01/2011 |
2.25
|
4,000 | 2.30 | 2.34 | 2.25 | 3,000 | 0 | 0.1 | |
18/01/2011 |
2.30
|
1,700 | 2.48 | 2.48 | 2.30 | 0 | 0 | 0 | |
17/01/2011 |
2.48
|
1,000 | 2.40 | 2.48 | 2.39 | 0 | 0 | 0 | |
14/01/2011 |
2.40
|
0 | 2.41 | 2.40 | 2.40 | 0 | 0 | 0 | |
13/01/2011 |
2.41
|
600 | 2.26 | 2.41 | 2.35 | 0 | 0 | 0 | |
12/01/2011 |
2.26
|
400 | 2.13 | 2.26 | 2.26 | 0 | 0 | 0 | |
11/01/2011 |
2.13
|
4,700 | 2.22 | 2.22 | 2.09 | 0 | 0 | 0 | |
10/01/2011 |
2.22
|
1,200 | 2.22 | 2.28 | 2.20 | 500 | 0 | 0.0 | |
07/01/2011 |
2.22
|
800 | 2.33 | 2.33 | 2.18 | 0 | 0 | 0 | |
06/01/2011 |
2.33
|
0 | 2.34 | 2.33 | 2.33 | 0 | 0 | 0 | |
05/01/2011 |
2.34
|
2,000 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 | |
04/01/2011 |
2.35
|
1,000 | 2.16 | 2.35 | 2.35 | 0 | 0 | 0 | |
31/12/2010 |
2.16
|
23,400 | 2.35 | 2.42 | 2.16 | 0 | 0 | 0 | |
30/12/2010 |
2.35
|
16,200 | 2.13 | 2.35 | 2.09 | 0 | 0 | 0 | |
29/12/2010 |
2.13
|
5,700 | 2.26 | 2.35 | 2.13 | 0 | 0 | 0 | |
28/12/2010 |
2.26
|
1,000 | 2.20 | 2.26 | 2.26 | 0 | 0 | 0 | |
27/12/2010 |
2.20
|
2,100 | 2.19 | 2.20 | 2.10 | 0 | 0 | 0 | |
24/12/2010 |
2.19
|
400 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 | |
23/12/2010 |
2.34
|
0 | 2.35 | 2.34 | 2.34 | 0 | 0 | 0 | |
22/12/2010 |
2.35
|
5,100 | 2.33 | 2.35 | 2.20 | 0 | 0 | 0 | |
21/12/2010 |
2.33
|
900 | 2.20 | 2.33 | 2.33 | 0 | 0 | 0 | |
20/12/2010 |
2.20
|
1,400 | 2.19 | 2.21 | 2.20 | 0 | 0 | 0 | |
17/12/2010 |
2.19
|
2,400 | 2.33 | 2.33 | 2.19 | 0 | 0 | 0 | |
16/12/2010 |
2.33
|
500 | 2.19 | 2.33 | 2.33 | 0 | 0 | 0 | |
15/12/2010 |
2.19
|
5,400 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 | |
14/12/2010 |
2.29
|
2,100 | 2.37 | 2.39 | 2.29 | 0 | 0 | 0 | |
13/12/2010 |
2.37
|
19,200 | 2.32 | 2.52 | 2.35 | 3,100 | 0 | 0.1 | |
10/12/2010 |
2.32
|
8,500 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 | |
09/12/2010 |
2.39
|
1,000 | 2.35 | 2.45 | 2.39 | 0 | 0 | 0 | |
08/12/2010 |
2.35
|
3,900 | 2.29 | 2.49 | 2.35 | 1,500 | 0 | 0.1 | |
07/12/2010 |
2.29
|
17,800 | 2.32 | 2.35 | 2.29 | 0 | 0 | 0 | |
06/12/2010 |
2.32
|
42,800 | 2.28 | 2.35 | 2.32 | 0 | 0 | 0 | |
03/12/2010 |
2.28
|
3,600 | 2.20 | 2.33 | 2.20 | 0 | 0 | 0 | |
02/12/2010 |
2.20
|
1,800 | 2.20 | 2.26 | 2.20 | 0 | 0 | 0 | |
01/12/2010 |
2.20
|
900 | 2.39 | 2.39 | 2.20 | 0 | 0 | 0 | |
30/11/2010 |
2.39
|
1,100 | 2.19 | 2.39 | 2.22 | 0 | 0 | 0 | |
29/11/2010 |
2.19
|
4,900 | 2.29 | 2.39 | 2.19 | 0 | 0 | 0 | |
26/11/2010 |
2.29
|
5,100 | 2.29 | 2.35 | 2.29 | 0 | 0 | 0 | |
25/11/2010 |
2.29
|
5,000 | 2.20 | 2.29 | 2.28 | 0 | 0 | 0 | |
24/11/2010 |
2.20
|
400 | 2.04 | 2.20 | 2.09 | 0 | 0 | 0 | |
23/11/2010 |
2.04
|
10,200 | 2.19 | 2.34 | 2.04 | 0 | 0 | 0 | |
22/11/2010 |
2.19
|
0 | 2.15 | 2.19 | 2.19 | 0 | 0 | 0 | |
19/11/2010 |
2.15
|
7,200 | 2.29 | 2.32 | 2.15 | 1,000 | 0 | 0.0 | |
18/11/2010 |
2.29
|
12,500 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 | |
17/11/2010 |
2.46
|
500 | 2.30 | 2.46 | 2.46 | 0 | 0 | 0 | |
16/11/2010 |
2.30
|
500 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
15/11/2010 |
2.39
|
3,500 | 2.56 | 2.73 | 2.39 | 0 | 0 | 0 | |
12/11/2010 |
2.56
|
100 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 | |
11/11/2010 |
2.75
|
1,600 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 | |
10/11/2010 |
2.92
|
100 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 | |
09/11/2010 |
3.14
|
1,000 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 | |
08/11/2010 |
3.37
|
0 | 3.43 | 3.37 | 3.37 | 0 | 0 | 0 | |
05/11/2010 |
3.43
|
2,000 | 3.20 | 3.43 | 3.14 | 0 | 0 | 0 |