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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2011 |
1.83
|
5,000 | 1.81 | 1.83 | 1.83 | 0 | 0 | 0 | |
17/11/2011 |
1.81
|
16,950 | 1.81 | 1.81 | 1.72 | 0 | 5,000 | -0.1 | |
16/11/2011 |
1.81
|
2,000 | 1.81 | 1.81 | 1.77 | 0 | 0 | 0 | |
15/11/2011 |
1.81
|
20,690 | 1.81 | 1.81 | 1.72 | 0 | 4,690 | -0.1 | |
14/11/2011 |
1.81
|
5,110 | 1.80 | 1.81 | 1.72 | 0 | 600 | -0.0 | |
11/11/2011 |
1.80
|
7,600 | 1.81 | 1.81 | 1.80 | 0 | 1,500 | -0.0 | |
10/11/2011 |
1.81
|
770 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
09/11/2011 |
1.81
|
4,000 | 1.81 | 1.81 | 1.80 | 0 | 0 | 0 | |
08/11/2011 |
1.81
|
6,130 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 | |
07/11/2011 |
1.81
|
2,440 | 1.80 | 1.81 | 1.79 | 440 | 0 | 0.0 | |
04/11/2011 |
1.80
|
5,000 | 1.80 | 1.81 | 1.80 | 0 | 0 | 0 | |
03/11/2011 |
1.80
|
1,360 | 1.83 | 1.83 | 1.80 | 0 | 0 | 0 | |
02/11/2011 |
1.83
|
2,010 | 1.81 | 1.83 | 1.81 | 0 | 0 | 0 | |
01/11/2011 |
1.81
|
30 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
31/10/2011 |
1.90
|
2,110 | 1.81 | 1.90 | 1.81 | 0 | 0 | 0 | |
28/10/2011 |
1.81
|
20 | 1.90 | 1.99 | 1.81 | 0 | 0 | 0 | |
27/10/2011 |
1.90
|
1,050 | 1.81 | 1.90 | 1.90 | 0 | 0 | 0 | |
26/10/2011 |
1.81
|
5,150 | 1.73 | 1.81 | 1.73 | 0 | 0 | 0 | |
25/10/2011 |
1.73
|
9,000 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
24/10/2011 |
1.82
|
130 | 1.90 | 2.00 | 1.82 | 0 | 0 | 0 | |
21/10/2011 |
1.90
|
30 | 2.00 | 2.09 | 1.90 | 0 | 0 | 0 | |
20/10/2011 |
2.00
|
70 | 1.98 | 2.00 | 1.89 | 0 | 0 | 0 | |
19/10/2011 |
1.98
|
10 | 1.92 | 1.98 | 1.98 | 0 | 0 | 0 | |
18/10/2011 |
1.92
|
410 | 1.84 | 1.92 | 1.76 | 0 | 0 | 0 | |
17/10/2011 |
1.84
|
1,830 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
14/10/2011 |
1.84
|
520 | 1.78 | 1.84 | 1.79 | 0 | 0 | 0 | |
13/10/2011 |
1.78
|
50 | 1.81 | 1.81 | 1.78 | 0 | 0 | 0 | |
12/10/2011 |
1.81
|
230 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
11/10/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
10/10/2011 |
1.81
|
20 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
07/10/2011 |
1.90
|
40 | 1.83 | 1.90 | 1.83 | 0 | 0 | 0 | |
06/10/2011 |
1.83
|
20 | 1.89 | 1.90 | 1.83 | 0 | 0 | 0 | |
05/10/2011 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
04/10/2011 |
1.89
|
2,170 | 1.97 | 1.97 | 1.88 | 0 | 440 | -0.0 | |
03/10/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/10/2011 |
1.97
|
60 | 1.98 | 1.98 | 1.89 | 0 | 10 | -0.0 | |
30/09/2011 |
1.98
|
1,320 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 | |
29/09/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
28/09/2011 |
2.08
|
5,010 | 2.04 | 2.08 | 2.04 | 0 | 0 | 0 | |
27/09/2011 |
2.04
|
610 | 1.99 | 2.04 | 1.99 | 0 | 0 | 0 | |
26/09/2011 |
1.99
|
10 | 1.92 | 1.99 | 1.99 | 0 | 0 | 0 | |
23/09/2011 |
1.92
|
660 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
22/09/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
21/09/2011 |
2.00
|
110 | 1.91 | 2.00 | 1.92 | 0 | 0 | 0 | |
20/09/2011 |
1.91
|
2,000 | 1.92 | 1.92 | 1.91 | 0 | 0 | 0 | |
19/09/2011 |
1.92
|
290 | 1.92 | 1.99 | 1.92 | 50 | 0 | 0.0 | |
16/09/2011 |
1.92
|
470 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
15/09/2011 |
1.98
|
5,320 | 2.07 | 2.15 | 1.98 | 0 | 0 | 0 | |
14/09/2011 |
2.07
|
2,200 | 1.98 | 2.07 | 2.02 | 0 | 0 | 0 | |
13/09/2011 |
1.98
|
2,000 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
12/09/2011 |
2.07
|
30 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 | |
09/09/2011 |
2.16
|
360 | 2.06 | 2.16 | 1.99 | 0 | 0 | 0 | |
08/09/2011 |
2.06
|
5,510 | 2.17 | 2.17 | 2.06 | 100 | 0 | 0.0 | |
07/09/2011 |
2.17
|
10 | 2.14 | 2.17 | 2.17 | 0 | 0 | 0 | |
06/09/2011 |
2.14
|
10 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
05/09/2011 |
2.25
|
1,430 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
01/09/2011 |
2.25
|
4,000 | 2.14 | 2.25 | 2.25 | 0 | 0 | 0 | |
31/08/2011 |
2.14
|
4,200 | 2.06 | 2.14 | 2.14 | 0 | 0 | 0 | |
30/08/2011 |
2.06
|
20 | 2.16 | 2.25 | 2.06 | 0 | 0 | 0 | |
29/08/2011 |
2.16
|
810 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 | |
26/08/2011 |
2.16
|
160 | 2.15 | 2.16 | 2.16 | 0 | 0 | 0 | |
25/08/2011 |
2.15
|
1,370 | 2.15 | 2.17 | 2.05 | 0 | 0 | 0 | |
24/08/2011 |
2.15
|
4,770 | 2.12 | 2.15 | 2.02 | 0 | 0 | 0 | |
23/08/2011 |
2.12
|
1,110 | 2.12 | 2.15 | 2.01 | 0 | 0 | 0 | |
22/08/2011 |
2.12
|
70 | 2.10 | 2.17 | 1.99 | 0 | 0 | 0 | |
19/08/2011 |
2.10
|
80 | 2.10 | 2.10 | 1.99 | 0 | 0 | 0 | |
18/08/2011 |
2.10
|
520 | 2.08 | 2.12 | 1.98 | 0 | 0 | 0 | |
17/08/2011 |
2.08
|
20 | 1.99 | 2.08 | 2.08 | 0 | 0 | 0 | |
16/08/2011 |
1.99
|
2,010 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 | |
15/08/2011 |
2.06
|
2,520 | 2.06 | 2.08 | 1.99 | 0 | 0 | 0 | |
12/08/2011 |
2.06
|
2,490 | 2.00 | 2.08 | 1.99 | 480 | 0 | 0.0 | |
11/08/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
10/08/2011 |
2.00
|
30 | 1.97 | 2.00 | 2.00 | 0 | 0 | 0 | |
09/08/2011 |
1.97
|
8,830 | 1.89 | 1.97 | 1.89 | 0 | 0 | 0 | |
08/08/2011 |
1.89
|
2,210 | 1.80 | 1.89 | 1.80 | 0 | 0 | 0 | |
05/08/2011 |
1.80
|
3,810 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 | |
04/08/2011 |
1.80
|
90 | 1.89 | 1.98 | 1.80 | 0 | 0 | 0 | |
03/08/2011 |
1.89
|
3,310 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
02/08/2011 |
1.89
|
20 | 1.98 | 2.07 | 1.89 | 0 | 0 | 0 | |
01/08/2011 |
1.98
|
1,020 | 2.08 | 2.19 | 1.98 | 0 | 0 | 0 | |
29/07/2011 |
2.08
|
2,000 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 | |
28/07/2011 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
27/07/2011 |
2.14
|
20 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
26/07/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
25/07/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
22/07/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
21/07/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
20/07/2011 |
2.25
|
10 | 2.16 | 2.25 | 2.25 | 0 | 0 | 0 | |
19/07/2011 |
2.16
|
1,490 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 | |
18/07/2011 |
2.27
|
1 | 2.24 | 2.27 | 2.27 | 0 | 0 | 0 | |
15/07/2011 |
2.24
|
100 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 | |
14/07/2011 |
2.25
|
470 | 2.19 | 2.25 | 2.08 | 0 | 0 | 0 | |
13/07/2011 |
2.19
|
3,300 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 | |
12/07/2011 |
2.30
|
40 | 2.26 | 2.30 | 2.15 | 0 | 0 | 0 | |
11/07/2011 |
2.26
|
40 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 | |
08/07/2011 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
07/07/2011 |
2.26
|
20 | 2.19 | 2.26 | 2.26 | 0 | 0 | 0 | |
06/07/2011 |
2.19
|
2,030 | 2.31 | 2.36 | 2.19 | 0 | 0 | 0 | |
05/07/2011 |
2.31
|
10 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
04/07/2011 |
2.31
|
10 | 2.21 | 2.31 | 2.31 | 0 | 0 | 0 | |
01/07/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |