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 | 0% | 2,187,300 | -566,410 | -8.9 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,224,700 | -1,402,604 | -22.1 |
15.50
16.15
15.70
|
3 tháng
(2024-06-24) |
-0.30 | -1.88% | 9,255,700 | -1,898,510 | -30.2 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,750,900 | -3,026,169 | -47.8 |
14.60
17.10
15.70
|
12 tháng
(2023-09-26) |
-1.82 | -10.38% | 28,095,200 | -3,256,724 | -51.2 |
13.70
18.26
15.70
|
24 tháng
(2022-10-03) |
0.31 | 2.04% | 46,363,400 | -4,076,506 | -60.3 |
12.61
18.26
15.70
|
36 tháng
(2021-10-06) |
-2.43 | -13.40% | 99,926,700 | -9,466,344 | -179.0 |
12.61
19.52
15.70
|
60 tháng
(2019-10-17) |
-0.14 | -0.90% | 136,619,040 | -12,976,054 | -241.9 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
2.53
|
9,240 | 2.50 | 2.56 | 2.47 | 0 | 0 | 0 | |
21/11/2011 |
2.50
|
7,410 | 2.53 | 2.56 | 2.47 | 0 | 0 | 0 | |
18/11/2011 |
2.53
|
27,750 | 2.50 | 2.53 | 2.39 | 0 | 23,000 | -0.2 | |
17/11/2011 |
2.50
|
4,030 | 2.50 | 2.50 | 2.45 | 0 | 2,000 | -0.0 | |
16/11/2011 |
2.50
|
2,880 | 2.39 | 2.50 | 2.36 | 0 | 0 | 0 | |
15/11/2011 |
2.39
|
21,430 | 2.50 | 2.56 | 2.39 | 0 | 3,500 | -0.0 | |
14/11/2011 |
2.50
|
1,030 | 2.56 | 2.56 | 2.50 | 0 | 120 | -0.0 | |
11/11/2011 |
2.56
|
2,200 | 2.64 | 2.64 | 2.53 | 0 | 800 | -0.0 | |
10/11/2011 |
2.64
|
4,620 | 2.59 | 2.64 | 2.53 | 0 | 0 | 0 | |
09/11/2011 |
2.59
|
4,410 | 2.67 | 2.70 | 2.59 | 0 | 0 | 0 | |
08/11/2011 |
2.67
|
4,000 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 | |
07/11/2011 |
2.67
|
3,440 | 2.73 | 2.73 | 2.61 | 1,100 | 0 | 0.0 | |
04/11/2011 |
2.73
|
4,660 | 2.75 | 2.75 | 2.73 | 0 | 0 | 0 | |
03/11/2011 |
2.75
|
10 | 2.67 | 2.75 | 2.75 | 0 | 0 | 0 | |
02/11/2011 |
2.67
|
1,230 | 2.73 | 2.75 | 2.67 | 0 | 0 | 0 | |
01/11/2011 |
2.73
|
13,190 | 2.78 | 2.84 | 2.73 | 0 | 0 | 0 | |
31/10/2011 |
2.78
|
5,580 | 2.84 | 2.92 | 2.75 | 1,000 | 0 | 0.0 | |
28/10/2011 |
2.84
|
6,690 | 2.75 | 2.84 | 2.78 | 0 | 0 | 0 | |
27/10/2011 |
2.75
|
6,300 | 2.67 | 2.75 | 2.67 | 0 | 0 | 0 | |
26/10/2011 |
2.67
|
1,700 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 | |
25/10/2011 |
2.67
|
7,640 | 2.64 | 2.73 | 2.67 | 0 | 0 | 0 | |
24/10/2011 |
2.64
|
11,020 | 2.59 | 2.67 | 2.64 | 0 | 0 | 0 | |
21/10/2011 |
2.59
|
3,760 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 | |
20/10/2011 |
2.64
|
2,960 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
19/10/2011 |
2.64
|
13,990 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 | |
18/10/2011 |
2.70
|
2,860 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 | |
17/10/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/10/2011 |
2.70
|
11,060 | 2.67 | 2.70 | 2.56 | 0 | 0 | 0 | |
14/10/2011 |
2.67
|
52,660 | 2.69 | 2.72 | 2.67 | 0 | 0 | 0 | |
13/10/2011 |
2.69
|
6,830 | 2.65 | 2.72 | 2.62 | 0 | 0 | 0 | |
12/10/2011 |
2.65
|
12,390 | 2.65 | 2.74 | 2.65 | 0 | 0 | 0 | |
11/10/2011 |
2.65
|
23,720 | 2.62 | 2.74 | 2.57 | 10,000 | 0 | 0.1 | |
10/10/2011 |
2.62
|
37,040 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 | |
07/10/2011 |
2.74
|
38,270 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 | |
06/10/2011 |
2.79
|
12,120 | 2.77 | 2.79 | 2.69 | 0 | 0 | 0 | |
05/10/2011 |
2.77
|
26,150 | 2.79 | 2.82 | 2.77 | 1,000 | 0 | 0.0 | |
04/10/2011 |
2.79
|
63,720 | 2.74 | 2.84 | 2.79 | 0 | 0 | 0 | |
03/10/2011 |
2.74
|
65,050 | 2.67 | 2.74 | 2.55 | 0 | 0 | 0 | |
30/09/2011 |
2.67
|
49,580 | 2.60 | 2.69 | 2.57 | 0 | 0 | 0 | |
29/09/2011 |
2.60
|
40,390 | 2.48 | 2.60 | 2.48 | 0 | 0 | 0 | |
28/09/2011 |
2.48
|
13,120 | 2.40 | 2.48 | 2.33 | 0 | 120 | -0.0 | |
27/09/2011 |
2.40
|
7,400 | 2.40 | 2.43 | 2.40 | 0 | 0 | 0 | |
26/09/2011 |
2.40
|
8,260 | 2.38 | 2.40 | 2.38 | 0 | 0 | 0 | |
23/09/2011 |
2.38
|
4,400 | 2.38 | 2.40 | 2.35 | 0 | 0 | 0 | |
22/09/2011 |
2.38
|
6,400 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 | |
21/09/2011 |
2.40
|
6,100 | 2.33 | 2.40 | 2.33 | 0 | 0 | 0 | |
20/09/2011 |
2.33
|
6,870 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 | |
19/09/2011 |
2.35
|
2,010 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
16/09/2011 |
2.35
|
3,830 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
15/09/2011 |
2.38
|
35,180 | 2.43 | 2.43 | 2.31 | 0 | 0 | 0 | |
14/09/2011 |
2.43
|
2,500 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
13/09/2011 |
2.50
|
21,200 | 2.43 | 2.50 | 2.43 | 10 | 0 | 0.0 | |
12/09/2011 |
2.43
|
20,700 | 2.45 | 2.45 | 2.43 | 0 | 0 | 0 | |
09/09/2011 |
2.45
|
7,650 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 | |
08/09/2011 |
2.45
|
22,500 | 2.43 | 2.48 | 2.40 | 0 | 0 | 0 | |
07/09/2011 |
2.43
|
4,440 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 | |
06/09/2011 |
2.48
|
1,060 | 2.43 | 2.48 | 2.38 | 0 | 0 | 0 | |
05/09/2011 |
2.43
|
6,400 | 2.40 | 2.43 | 2.43 | 0 | 0 | 0 | |
01/09/2011 |
2.40
|
2,380 | 2.33 | 2.43 | 2.40 | 0 | 0 | 0 | |
31/08/2011 |
2.33
|
2,110 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 | |
30/08/2011 |
2.40
|
3,400 | 2.40 | 2.43 | 2.40 | 0 | 0 | 0 | |
29/08/2011 |
2.40
|
2,120 | 2.33 | 2.40 | 2.35 | 0 | 0 | 0 | |
26/08/2011 |
2.33
|
280 | 2.35 | 2.40 | 2.33 | 0 | 0 | 0 | |
25/08/2011 |
2.35
|
2,520 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
24/08/2011 |
2.38
|
10 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
23/08/2011 |
2.35
|
3,240 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 | |
22/08/2011 |
2.38
|
940 | 2.33 | 2.40 | 2.33 | 0 | 0 | 0 | |
19/08/2011 |
2.33
|
8,170 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 | |
18/08/2011 |
2.35
|
550 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 | |
17/08/2011 |
2.35
|
510 | 2.31 | 2.35 | 2.28 | 0 | 0 | 0 | |
16/08/2011 |
2.31
|
2,660 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
15/08/2011 |
2.33
|
6,960 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 | |
12/08/2011 |
2.35
|
10 | 2.33 | 2.35 | 2.35 | 0 | 0 | 0 | |
11/08/2011 |
2.33
|
8,050 | 2.35 | 2.35 | 2.26 | 0 | 0 | 0 | |
10/08/2011 |
2.35
|
2,100 | 2.28 | 2.35 | 2.28 | 0 | 0 | 0 | |
09/08/2011 |
2.28
|
22,200 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
08/08/2011 |
2.33
|
3,690 | 2.26 | 2.33 | 2.28 | 0 | 0 | 0 | |
05/08/2011 |
2.26
|
3,800 | 2.28 | 2.28 | 2.26 | 0 | 0 | 0 | |
04/08/2011 |
2.28
|
2,300 | 2.28 | 2.31 | 2.28 | 0 | 0 | 0 | |
03/08/2011 |
2.28
|
5,790 | 2.26 | 2.28 | 2.16 | 0 | 0 | 0 | |
02/08/2011 |
2.26
|
15,100 | 2.28 | 2.28 | 2.26 | 0 | 150 | -0.0 | |
01/08/2011 |
2.28
|
6,920 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 | |
29/07/2011 |
2.35
|
16,520 | 2.33 | 2.35 | 2.26 | 0 | 0 | 0 | |
28/07/2011 |
2.33
|
210 | 2.31 | 2.33 | 2.31 | 0 | 0 | 0 | |
27/07/2011 |
2.31
|
7,560 | 2.31 | 2.33 | 2.26 | 0 | 0 | 0 | |
26/07/2011 |
2.31
|
20 | 2.26 | 2.31 | 2.31 | 0 | 0 | 0 | |
25/07/2011 |
2.26
|
120 | 2.26 | 2.31 | 2.26 | 0 | 0 | 0 | |
22/07/2011 |
2.26
|
3,560 | 2.31 | 2.31 | 2.26 | 0 | 0 | 0 | |
21/07/2011 |
2.31
|
2,250 | 2.28 | 2.31 | 2.28 | 0 | 0 | 0 | |
20/07/2011 |
2.28
|
3,720 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
19/07/2011 |
2.28
|
3,370 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
18/07/2011 |
2.33
|
523 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 | |
15/07/2011 |
2.33
|
940 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 | |
14/07/2011 |
2.33
|
1,300 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
13/07/2011 |
2.33
|
1,800 | 2.31 | 2.33 | 2.33 | 0 | 0 | 0 | |
12/07/2011 |
2.31
|
2,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
11/07/2011 |
2.31
|
3,810 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 | |
08/07/2011 |
2.33
|
7,500 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
07/07/2011 |
2.33
|
3,200 | 2.33 | 2.38 | 2.33 | 0 | 0 | 0 | |
06/07/2011 |
2.33
|
1,100 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
05/07/2011 |
2.38
|
3,290 | 2.33 | 2.40 | 2.33 | 0 | 0 | 0 |