Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
2.78
|
2,600 | 2.70 | 2.78 | 2.78 | 0 | 0 | 0 | |
21/11/2011 |
2.70
|
100 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 | |
18/11/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
17/11/2011 |
2.78
|
13,000 | 2.78 | 2.78 | 2.78 | 0 | 4,500 | -0.1 | |
16/11/2011 |
2.78
|
22,100 | 2.68 | 2.78 | 2.68 | 0 | 7,000 | -0.1 | |
15/11/2011 |
2.68
|
3,970 | 2.78 | 2.78 | 2.65 | 0 | 1,500 | -0.0 | |
14/11/2011 |
2.78
|
4,960 | 2.78 | 2.78 | 2.70 | 1,000 | 1,190 | -0.0 | |
11/11/2011 |
2.78
|
1,000 | 2.74 | 2.78 | 2.78 | 1,000 | 0 | 0.0 | |
10/11/2011 |
2.74
|
2,500 | 2.78 | 2.78 | 2.74 | 100 | 0 | 0.0 | |
09/11/2011 |
2.78
|
170 | 2.78 | 2.78 | 2.76 | 0 | 0 | 0 | |
08/11/2011 |
2.78
|
150 | 2.78 | 2.78 | 2.78 | 150 | 0 | 0.0 | |
07/11/2011 |
2.78
|
530 | 2.78 | 2.78 | 2.78 | 530 | 0 | 0.0 | |
04/11/2011 |
2.78
|
4,540 | 2.74 | 2.78 | 2.72 | 100 | 0 | 0.0 | |
03/11/2011 |
2.74
|
7,510 | 2.76 | 2.78 | 2.72 | 0 | 0 | 0 | |
02/11/2011 |
2.76
|
3,110 | 2.78 | 2.78 | 2.76 | 3,000 | 0 | 0.0 | |
01/11/2011 |
2.78
|
7,320 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 | |
31/10/2011 |
2.78
|
16,120 | 2.78 | 2.81 | 2.78 | 0 | 0 | 0 | |
28/10/2011 |
2.78
|
10,760 | 2.78 | 2.81 | 2.78 | 200 | 0 | 0.0 | |
27/10/2011 |
2.78
|
200 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
26/10/2011 |
2.78
|
20,260 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
25/10/2011 |
2.78
|
12,050 | 2.78 | 2.78 | 2.76 | 0 | 0 | 0 | |
24/10/2011 |
2.78
|
770 | 2.78 | 2.80 | 2.78 | 0 | 0 | 0 | |
21/10/2011 |
2.78
|
510 | 2.68 | 2.78 | 2.57 | 0 | 0 | 0 | |
20/10/2011 |
2.68
|
820 | 2.59 | 2.72 | 2.68 | 0 | 0 | 0 | |
19/10/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
18/10/2011 |
2.59
|
900 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 | |
17/10/2011 |
2.70
|
2,020 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 | |
14/10/2011 |
2.78
|
22,100 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 | |
13/10/2011 |
2.74
|
70 | 2.68 | 2.74 | 2.74 | 0 | 0 | 0 | |
12/10/2011 |
2.68
|
8,510 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 | |
11/10/2011 |
2.72
|
50 | 2.70 | 2.72 | 2.72 | 50 | 0 | 0.0 | |
10/10/2011 |
2.70
|
5,980 | 2.70 | 2.70 | 2.70 | 1,980 | 0 | 0.0 | |
07/10/2011 |
2.70
|
1,000 | 2.68 | 2.70 | 2.68 | 1,000 | 0 | 0.0 | |
06/10/2011 |
2.68
|
640 | 2.68 | 2.68 | 2.59 | 20 | 0 | 0.0 | |
05/10/2011 |
2.68
|
12,170 | 2.68 | 2.72 | 2.68 | 10,850 | 0 | 0.2 | |
04/10/2011 |
2.68
|
3,330 | 2.76 | 2.76 | 2.68 | 3,100 | 0 | 0.0 | |
03/10/2011 |
2.76
|
1,680 | 2.78 | 2.78 | 2.65 | 1,000 | 590 | 0.0 | |
30/09/2011 |
2.78
|
10,000 | 2.67 | 2.78 | 2.78 | 0 | 0 | 0 | |
29/09/2011 |
2.67
|
2,630 | 2.68 | 2.68 | 2.67 | 1,000 | 0 | 0.0 | |
28/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/09/2011 |
2.68
|
1,940 | 2.63 | 2.68 | 2.55 | 800 | 0 | 0.0 | |
27/09/2011 |
2.63
|
5,840 | 2.59 | 2.63 | 2.56 | 0 | 0 | 0 | |
26/09/2011 |
2.59
|
2,600 | 2.59 | 2.63 | 2.58 | 1,000 | 0 | 0.0 | |
23/09/2011 |
2.59
|
3,770 | 2.63 | 2.63 | 2.59 | 200 | 0 | 0.0 | |
22/09/2011 |
2.63
|
2,150 | 2.59 | 2.63 | 2.59 | 1,000 | 0 | 0.0 | |
21/09/2011 |
2.59
|
6,880 | 2.59 | 2.59 | 2.52 | 0 | 120 | -0.0 | |
20/09/2011 |
2.59
|
3,420 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 | |
19/09/2011 |
2.59
|
9,100 | 2.52 | 2.59 | 2.42 | 1,000 | 0 | 0.0 | |
16/09/2011 |
2.52
|
6,900 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 | |
15/09/2011 |
2.52
|
2,020 | 2.59 | 2.59 | 2.52 | 120 | 0 | 0.0 | |
14/09/2011 |
2.59
|
9,310 | 2.59 | 2.61 | 2.56 | 1,000 | 0 | 0.0 | |
13/09/2011 |
2.59
|
4,940 | 2.51 | 2.59 | 2.39 | 0 | 0 | 0 | |
12/09/2011 |
2.51
|
3,610 | 2.42 | 2.51 | 2.39 | 1,000 | 0 | 0.0 | |
09/09/2011 |
2.42
|
3,630 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 | |
08/09/2011 |
2.52
|
2,620 | 2.56 | 2.59 | 2.52 | 100 | 0 | 0.0 | |
07/09/2011 |
2.56
|
20 | 2.54 | 2.56 | 2.56 | 0 | 0 | 0 | |
06/09/2011 |
2.54
|
1,010 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 | |
05/09/2011 |
2.56
|
3,230 | 2.51 | 2.59 | 2.56 | 3,000 | 0 | 0.0 | |
01/09/2011 |
2.51
|
10,450 | 2.42 | 2.51 | 2.49 | 0 | 0 | 0 | |
31/08/2011 |
2.42
|
670 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 | |
30/08/2011 |
2.51
|
170,800 | 2.42 | 2.52 | 2.49 | 0 | 0 | 0 | |
29/08/2011 |
2.42
|
890 | 2.33 | 2.44 | 2.42 | 0 | 0 | 0 | |
26/08/2011 |
2.33
|
1,200 | 2.40 | 2.49 | 2.33 | 0 | 0 | 0 | |
25/08/2011 |
2.40
|
510 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 | |
24/08/2011 |
2.51
|
40,000 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
23/08/2011 |
2.51
|
10 | 2.49 | 2.51 | 2.51 | 0 | 0 | 0 | |
22/08/2011 |
2.49
|
600 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 | |
19/08/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
18/08/2011 |
2.46
|
2,010 | 2.46 | 2.51 | 2.46 | 0 | 0 | 0 | |
17/08/2011 |
2.46
|
1,110 | 2.44 | 2.46 | 2.33 | 0 | 0 | 0 | |
16/08/2011 |
2.44
|
210 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 | |
15/08/2011 |
2.44
|
1,900 | 2.33 | 2.44 | 2.25 | 0 | 0 | 0 | |
12/08/2011 |
2.33
|
4,100 | 2.23 | 2.33 | 2.32 | 0 | 0 | 0 | |
11/08/2011 |
2.23
|
1,800 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
10/08/2011 |
2.33
|
6,010 | 2.30 | 2.40 | 2.33 | 0 | 0 | 0 | |
09/08/2011 |
2.30
|
900 | 2.42 | 2.42 | 2.30 | 0 | 0 | 0 | |
08/08/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
05/08/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
04/08/2011 |
2.42
|
6,710 | 2.42 | 2.47 | 2.42 | 0 | 0 | 0 | |
03/08/2011 |
2.42
|
8,870 | 2.40 | 2.42 | 2.37 | 0 | 0 | 0 | |
02/08/2011 |
2.40
|
11,200 | 2.37 | 2.46 | 2.40 | 0 | 0 | 0 | |
01/08/2011 |
2.37
|
7,610 | 2.49 | 2.59 | 2.37 | 0 | 0 | 0 | |
29/07/2011 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
28/07/2011 |
2.49
|
2,400 | 2.39 | 2.49 | 2.37 | 0 | 200 | -0.0 | |
27/07/2011 |
2.39
|
500 | 2.47 | 2.47 | 2.39 | 0 | 0 | 0 | |
26/07/2011 |
2.47
|
6,660 | 2.59 | 2.66 | 2.47 | 0 | 0 | 0 | |
25/07/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
22/07/2011 |
2.59
|
8,880 | 2.49 | 2.59 | 2.37 | 3,000 | 0 | 0.0 | |
21/07/2011 |
2.49
|
730 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 | |
20/07/2011 |
2.59
|
200 | 2.52 | 2.59 | 2.40 | 0 | 0 | 0 | |
19/07/2011 |
2.52
|
1,550 | 2.42 | 2.52 | 2.39 | 0 | 200 | -0.0 | |
18/07/2011 |
2.42
|
26 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 | |
15/07/2011 |
2.52
|
2,050 | 2.52 | 2.52 | 2.52 | 0 | 2,000 | -0.0 | |
14/07/2011 |
2.52
|
3,880 | 2.58 | 2.58 | 2.52 | 0 | 0 | 0 | |
13/07/2011 |
2.58
|
4,610 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
12/07/2011 |
2.58
|
2,890 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 | |
11/07/2011 |
2.61
|
10 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
08/07/2011 |
2.61
|
6,200 | 2.61 | 2.61 | 2.59 | 0 | 0 | 0 | |
07/07/2011 |
2.61
|
2,400 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
06/07/2011 |
2.63
|
110 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 | |
05/07/2011 |
2.65
|
310 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 |