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) |
0.04 | 0.26% | 381,800 | 69,600 | 1.2 |
15.87
16.74
16.25
|
2 tháng
(2024-07-22) |
0.24 | 1.48% | 658,800 | 67,100 | 1.1 |
15.62
16.74
16.25
|
3 tháng
(2024-06-21) |
0.72 | 4.65% | 1,192,900 | 114,300 | 1.9 |
15.33
16.74
16.25
|
6 tháng
(2024-03-25) |
2.37 | 17.09% | 2,768,600 | 138,850 | 2.3 |
13.44
16.74
16.25
|
12 tháng
(2023-09-25) |
3.16 | 24.17% | 4,553,300 | 328,800 | 5.0 |
12.52
16.74
16.25
|
24 tháng
(2022-09-30) |
3.52 | 27.64% | 7,755,300 | 494,202 | 11.5 |
10.20
16.74
16.25
|
36 tháng
(2021-10-05) |
2.35 | 16.88% | 17,209,300 | 709,372 | 19.7 |
10.14
16.74
16.25
|
60 tháng
(2019-10-16) |
9.99 | 159.47% | 26,846,840 | 518,012 | 16.4 |
5.18
16.74
16.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
18/11/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
17/11/2011 |
2.45
|
10 | 2.35 | 2.45 | 2.45 | 0 | 0 | 0 | |
16/11/2011 |
2.35
|
3,010 | 2.35 | 2.35 | 2.24 | 0 | 1,000 | -0.0 | |
15/11/2011 |
2.35
|
110 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 | |
14/11/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
11/11/2011 |
2.35
|
2,030 | 2.45 | 2.45 | 2.35 | 0 | 710 | -0.0 | |
10/11/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
09/11/2011 |
2.45
|
10 | 2.35 | 2.45 | 2.45 | 0 | 0 | 0 | |
08/11/2011 |
2.35
|
1,260 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 | |
07/11/2011 |
2.45
|
210 | 2.37 | 2.45 | 2.45 | 210 | 0 | 0.0 | |
04/11/2011 |
2.37
|
10 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 | |
03/11/2011 |
2.45
|
800 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
02/11/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
01/11/2011 |
2.45
|
1,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
31/10/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
28/10/2011 |
2.45
|
1,150 | 2.35 | 2.45 | 2.35 | 0 | 0 | 0 | |
27/10/2011 |
2.35
|
110 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 | |
26/10/2011 |
2.45
|
1,990 | 2.37 | 2.45 | 2.31 | 0 | 0 | 0 | |
25/10/2011 |
2.37
|
100 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 | |
24/10/2011 |
2.45
|
10 | 2.35 | 2.45 | 2.45 | 0 | 0 | 0 | |
21/10/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
20/10/2011 |
2.35
|
20 | 2.37 | 2.37 | 2.35 | 10 | 0 | 0.0 | |
19/10/2011 |
2.37
|
810 | 2.47 | 2.47 | 2.37 | 0 | 0 | 0 | |
18/10/2011 |
2.47
|
510 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 | |
17/10/2011 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
14/10/2011 |
2.49
|
10 | 2.43 | 2.49 | 2.49 | 0 | 0 | 0 | |
13/10/2011 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
12/10/2011 |
2.43
|
6,090 | 2.43 | 2.43 | 2.43 | 6,090 | 0 | 0.1 | |
11/10/2011 |
2.43
|
7,000 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 | |
10/10/2011 |
2.55
|
3,510 | 2.47 | 2.55 | 2.35 | 0 | 0 | 0 | |
07/10/2011 |
2.47
|
10 | 2.37 | 2.47 | 2.47 | 0 | 0 | 0 | |
06/10/2011 |
2.37
|
540 | 2.43 | 2.43 | 2.37 | 0 | 0 | 0 | |
05/10/2011 |
2.43
|
140 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
04/10/2011 |
2.43
|
100 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
03/10/2011 |
2.43
|
2,000 | 2.41 | 2.43 | 2.43 | 0 | 0 | 0 | |
30/09/2011 |
2.41
|
80 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 | |
29/09/2011 |
2.45
|
1,070 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 | |
28/09/2011 |
2.49
|
2,000 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
27/09/2011 |
2.49
|
4,100 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 | |
26/09/2011 |
2.45
|
3,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
23/09/2011 |
2.45
|
2,010 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 | |
22/09/2011 |
2.47
|
3,300 | 2.53 | 2.53 | 2.45 | 100 | 0 | 0.0 | |
21/09/2011 |
2.53
|
3,890 | 2.53 | 2.55 | 2.45 | 680 | 0 | 0.0 | |
20/09/2011 |
2.53
|
1,000 | 2.55 | 2.55 | 2.53 | 0 | 0 | 0 | |
19/09/2011 |
2.55
|
2,010 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 | |
16/09/2011 |
2.45
|
3,050 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 | |
15/09/2011 |
2.57
|
90 | 2.59 | 2.59 | 2.47 | 80 | 0 | 0.0 | |
14/09/2011 |
2.59
|
1,180 | 2.55 | 2.59 | 2.55 | 0 | 0 | 0 | |
13/09/2011 |
2.55
|
6,370 | 2.47 | 2.59 | 2.49 | 0 | 0 | 0 | |
12/09/2011 |
2.47
|
8,280 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 | |
09/09/2011 |
2.53
|
3,410 | 2.51 | 2.53 | 2.49 | 0 | 0 | 0 | |
08/09/2011 |
2.51
|
8,170 | 2.49 | 2.51 | 2.49 | 0 | 0 | 0 | |
07/09/2011 |
2.49
|
2,000 | 2.51 | 2.51 | 2.49 | 0 | 0 | 0 | |
06/09/2011 |
2.51
|
3,640 | 2.51 | 2.51 | 2.47 | 0 | 0 | 0 | |
05/09/2011 |
2.51
|
5,000 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
01/09/2011 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
31/08/2011 |
2.51
|
5,250 | 2.45 | 2.51 | 2.49 | 5,240 | 0 | 0.1 | |
30/08/2011 |
2.45
|
10 | 2.41 | 2.45 | 2.45 | 0 | 0 | 0 | |
29/08/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/08/2011 |
2.41
|
5,570 | 2.37 | 2.45 | 2.41 | 0 | 0 | 0 | |
26/08/2011 |
2.37
|
2,000 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
25/08/2011 |
2.37
|
4,010 | 2.33 | 2.37 | 2.37 | 0 | 0 | 0 | |
24/08/2011 |
2.33
|
3,060 | 2.31 | 2.33 | 2.33 | 0 | 0 | 0 | |
23/08/2011 |
2.31
|
340 | 2.37 | 2.41 | 2.31 | 0 | 0 | 0 | |
22/08/2011 |
2.37
|
3,850 | 2.31 | 2.37 | 2.31 | 0 | 0 | 0 | |
19/08/2011 |
2.31
|
5,110 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 | |
18/08/2011 |
2.31
|
8,980 | 2.29 | 2.31 | 2.27 | 0 | 0 | 0 | |
17/08/2011 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
16/08/2011 |
2.29
|
3,000 | 2.21 | 2.29 | 2.29 | 0 | 0 | 0 | |
15/08/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
12/08/2011 |
2.21
|
1,920 | 2.19 | 2.29 | 2.17 | 0 | 0 | 0 | |
11/08/2011 |
2.19
|
40 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 | |
10/08/2011 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
09/08/2011 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
08/08/2011 |
2.29
|
12,000 | 2.31 | 2.33 | 2.29 | 7,000 | 0 | 0.1 | |
05/08/2011 |
2.31
|
10 | 2.27 | 2.31 | 2.31 | 0 | 0 | 0 | |
04/08/2011 |
2.27
|
1,500 | 2.27 | 2.27 | 2.25 | 0 | 0 | 0 | |
03/08/2011 |
2.27
|
4,050 | 2.27 | 2.29 | 2.27 | 50 | 0 | 0.0 | |
02/08/2011 |
2.27
|
1,500 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 | |
01/08/2011 |
2.31
|
1,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
29/07/2011 |
2.31
|
14,140 | 2.29 | 2.31 | 2.29 | 4,630 | 0 | 0.1 | |
28/07/2011 |
2.29
|
300 | 2.27 | 2.29 | 2.29 | 0 | 0 | 0 | |
27/07/2011 |
2.27
|
9,300 | 2.27 | 2.27 | 2.27 | 9,300 | 0 | 0.1 | |
26/07/2011 |
2.27
|
190 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 | |
25/07/2011 |
2.27
|
10 | 2.21 | 2.27 | 2.27 | 0 | 0 | 0 | |
22/07/2011 |
2.21
|
2,710 | 2.19 | 2.21 | 2.21 | 0 | 0 | 0 | |
21/07/2011 |
2.19
|
460 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 | |
20/07/2011 |
2.21
|
20 | 2.17 | 2.21 | 2.21 | 0 | 0 | 0 | |
19/07/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
18/07/2011 |
2.17
|
509 | 2.17 | 2.17 | 2.16 | 0 | 0 | 0 | |
15/07/2011 |
2.17
|
530 | 2.21 | 2.21 | 2.17 | 0 | 0 | 0 | |
14/07/2011 |
2.21
|
2,000 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
13/07/2011 |
2.21
|
10,150 | 2.21 | 2.29 | 2.21 | 9,930 | 0 | 0.1 | |
12/07/2011 |
2.21
|
10 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 | |
11/07/2011 |
2.29
|
510 | 2.21 | 2.29 | 2.23 | 0 | 0 | 0 | |
08/07/2011 |
2.21
|
1,180 | 2.25 | 2.25 | 2.21 | 0 | 0 | 0 | |
07/07/2011 |
2.25
|
1,010 | 2.21 | 2.25 | 2.21 | 0 | 0 | 0 | |
06/07/2011 |
2.21
|
5,020 | 2.31 | 2.31 | 2.21 | 5,000 | 0 | 0.1 | |
05/07/2011 |
2.31
|
3,880 | 2.21 | 2.31 | 2.12 | 0 | 0 | 0 | |
04/07/2011 |
2.21
|
1,000 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |