Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.01 | 0.18% | 2,437,000 | -1,000 | -0.0 |
5.65
5.83
5.73
|
2 tháng
(2024-07-22) |
-0.16 | -2.73% | 3,113,000 | 43,800 | 0.3 |
5.63
6.05
5.73
|
3 tháng
(2024-06-20) |
-0.24 | -4.03% | 4,654,300 | 93,400 | 0.6 |
5.63
6.10
5.73
|
6 tháng
(2024-03-22) |
-0.19 | -3.22% | 9,042,400 | 100,763 | 0.6 |
5.58
6.16
5.73
|
12 tháng
(2023-09-25) |
-0.31 | -5.15% | 14,826,700 | 128,063 | 0.8 |
5.51
6.16
5.73
|
24 tháng
(2022-09-29) |
-2.87 | -33.45% | 40,920,100 | 136,908 | 0.5 |
4.83
8.58
5.73
|
36 tháng
(2021-10-04) |
-7.89 | -58.01% | 140,564,600 | -774,092 | -17.8 |
4.83
22.85
5.73
|
60 tháng
(2019-10-15) |
0.32 | 5.97% | 237,687,350 | -1,121,572 | -18.1 |
4.83
22.85
5.73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
2.39
|
20 | 2.37 | 2.39 | 2.39 | 0 | 0 | 0 | |
30/06/2011 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
29/06/2011 |
2.37
|
9,170 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 | |
28/06/2011 |
2.37
|
1,500 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 | |
27/06/2011 |
2.45
|
2,870 | 2.37 | 2.45 | 2.45 | 2,870 | 0 | 0.0 | |
24/06/2011 |
2.37
|
300 | 2.39 | 2.39 | 2.37 | 0 | 0 | 0 | |
23/06/2011 |
2.39
|
15,230 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 | |
22/06/2011 |
2.42
|
5,000 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
21/06/2011 |
2.42
|
10 | 2.37 | 2.42 | 2.42 | 0 | 0 | 0 | |
20/06/2011 |
2.37
|
3,830 | 2.34 | 2.37 | 2.25 | 0 | 0 | 0 | |
17/06/2011 |
2.34
|
6,060 | 2.39 | 2.39 | 2.34 | 0 | 0 | 0 | |
16/06/2011 |
2.39
|
510 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 | |
15/06/2011 |
2.39
|
9,400 | 2.51 | 2.56 | 2.39 | 0 | 0 | 0 | |
14/06/2011 |
2.51
|
6,800 | 2.42 | 2.54 | 2.51 | 0 | 0 | 0 | |
13/06/2011 |
2.42
|
25,440 | 2.39 | 2.51 | 2.39 | 0 | 0 | 0 | |
10/06/2011 |
2.39
|
54,110 | 2.28 | 2.39 | 2.39 | 0 | 0 | 0 | |
09/06/2011 |
2.28
|
6,510 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
08/06/2011 |
2.28
|
22,100 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 | |
07/06/2011 |
2.37
|
10,590 | 2.28 | 2.37 | 2.25 | 0 | 0 | 0 | |
06/06/2011 |
2.28
|
3,000 | 2.34 | 2.34 | 2.28 | 0 | 0 | 0 | |
03/06/2011 |
2.34
|
1,060 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
02/06/2011 |
2.34
|
9,040 | 2.28 | 2.37 | 2.28 | 0 | 0 | 0 | |
01/06/2011 |
2.28
|
840 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
31/05/2011 |
2.39
|
10,320 | 2.28 | 2.39 | 2.22 | 0 | 0 | 0 | |
30/05/2011 |
2.28
|
4,930 | 2.19 | 2.28 | 2.25 | 0 | 0 | 0 | |
27/05/2011 |
2.19
|
4,460 | 2.25 | 2.28 | 2.19 | 0 | 0 | 0 | |
26/05/2011 |
2.25
|
14,830 | 2.31 | 2.31 | 2.19 | 0 | 0 | 0 | |
25/05/2011 |
2.31
|
23,790 | 2.39 | 2.45 | 2.28 | 0 | 0 | 0 | |
24/05/2011 |
2.39
|
14,530 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 | |
23/05/2011 |
2.51
|
14,620 | 2.48 | 2.51 | 2.37 | 0 | 0 | 0 | |
20/05/2011 |
2.48
|
3,360 | 2.48 | 2.54 | 2.45 | 0 | 0 | 0 | |
19/05/2011 |
2.48
|
6,700 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 | |
18/05/2011 |
2.56
|
110 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
17/05/2011 |
2.56
|
7,030 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
16/05/2011 |
2.56
|
1,550 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 | |
13/05/2011 |
2.65
|
1,970 | 2.65 | 2.68 | 2.54 | 0 | 0 | 0 | |
12/05/2011 |
2.65
|
940 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 | |
11/05/2011 |
2.71
|
7,000 | 2.71 | 2.74 | 2.62 | 0 | 0 | 0 | |
10/05/2011 |
2.71
|
19,980 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 | |
09/05/2011 |
2.65
|
3,560 | 2.59 | 2.65 | 2.59 | 0 | 0 | 0 | |
06/05/2011 |
2.59
|
1,970 | 2.48 | 2.59 | 2.51 | 0 | 0 | 0 | |
05/05/2011 |
2.48
|
3,690 | 2.54 | 2.65 | 2.42 | 0 | 0 | 0 | |
04/05/2011 |
2.54
|
2,670 | 2.42 | 2.54 | 2.42 | 0 | 0 | 0 | |
29/04/2011 |
2.42
|
2,030 | 2.45 | 2.51 | 2.42 | 0 | 0 | 0 | |
28/04/2011 |
2.45
|
4,510 | 2.42 | 2.48 | 2.45 | 0 | 0 | 0 | |
27/04/2011 |
2.42
|
1,340 | 2.42 | 2.51 | 2.39 | 0 | 0 | 0 | |
26/04/2011 |
2.42
|
8,210 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 | |
25/04/2011 |
2.48
|
6,610 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 | |
22/04/2011 |
2.42
|
1,960 | 2.51 | 2.56 | 2.42 | 0 | 0 | 0 | |
21/04/2011 |
2.51
|
11,040 | 2.45 | 2.56 | 2.51 | 0 | 0 | 0 | |
20/04/2011 |
2.45
|
5,330 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 | |
19/04/2011 |
2.54
|
18,500 | 2.54 | 2.56 | 2.54 | 0 | 0 | 0 | |
18/04/2011 |
2.54
|
505 | 2.62 | 2.68 | 2.54 | 0 | 0 | 0 | |
15/04/2011 |
2.62
|
17,390 | 2.68 | 2.71 | 2.62 | 0 | 0 | 0 | |
14/04/2011 |
2.68
|
27,250 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 | |
13/04/2011 |
2.68
|
11,370 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
08/04/2011 |
2.68
|
12,650 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 | |
07/04/2011 |
2.65
|
36,910 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 | |
06/04/2011: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
06/04/2011 |
2.71
|
13,500 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 | |
05/04/2011 |
2.65
|
8,050 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 | |
04/04/2011 |
2.71
|
26,170 | 2.71 | 2.73 | 2.59 | 0 | 0 | 0 | |
01/04/2011 |
2.71
|
20,180 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 | |
31/03/2011 |
2.73
|
32,680 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 | |
30/03/2011 |
2.87
|
28,890 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 | |
29/03/2011 |
2.90
|
10,010 | 2.82 | 2.90 | 2.79 | 0 | 0 | 0 | |
28/03/2011 |
2.82
|
6,050 | 2.87 | 2.90 | 2.82 | 0 | 0 | 0 | |
25/03/2011 |
2.87
|
18,080 | 2.85 | 2.90 | 2.85 | 0 | 0 | 0 | |
24/03/2011 |
2.85
|
3,710 | 2.93 | 2.96 | 2.85 | 0 | 0 | 0 | |
23/03/2011 |
2.93
|
10 | 2.87 | 2.93 | 2.93 | 0 | 0 | 0 | |
22/03/2011 |
2.87
|
280 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 | |
21/03/2011 |
2.99
|
9,290 | 2.96 | 2.99 | 2.87 | 0 | 0 | 0 | |
18/03/2011 |
2.96
|
4,610 | 2.90 | 2.96 | 2.93 | 0 | 0 | 0 | |
17/03/2011 |
2.90
|
7,960 | 2.87 | 2.90 | 2.79 | 0 | 0 | 0 | |
16/03/2011 |
2.87
|
6,960 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 | |
15/03/2011 |
2.87
|
6,860 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 | |
14/03/2011 |
2.87
|
7,240 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 | |
11/03/2011 |
2.96
|
16,800 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 | |
10/03/2011 |
2.96
|
16,880 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 | |
09/03/2011 |
2.93
|
100 | 2.99 | 3.07 | 2.85 | 0 | 0 | 0 | |
08/03/2011 |
2.99
|
2,680 | 3.12 | 3.21 | 2.99 | 0 | 0 | 0 | |
07/03/2011 |
3.12
|
300 | 2.99 | 3.12 | 3.12 | 0 | 0 | 0 | |
04/03/2011 |
2.99
|
47,330 | 2.85 | 2.99 | 2.90 | 0 | 0 | 0 | |
03/03/2011 |
2.85
|
25,270 | 2.90 | 3.04 | 2.82 | 0 | 0 | 0 | |
02/03/2011 |
2.90
|
8,740 | 3.01 | 3.01 | 2.90 | 0 | 0 | 0 | |
01/03/2011 |
3.01
|
16,000 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 | |
28/02/2011 |
2.96
|
10,120 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 | |
25/02/2011 |
3.07
|
7,720 | 3.01 | 3.07 | 2.96 | 0 | 0 | 0 | |
24/02/2011 |
3.01
|
18,530 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 | |
23/02/2011 |
3.10
|
10,170 | 3.04 | 3.10 | 2.99 | 0 | 0 | 0 | |
22/02/2011 |
3.04
|
20,860 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 | |
21/02/2011 |
3.10
|
25,160 | 3.24 | 3.35 | 3.10 | 0 | 0 | 0 | |
18/02/2011 |
3.24
|
27,550 | 3.24 | 3.29 | 3.24 | 0 | 0 | 0 | |
17/02/2011 |
3.24
|
23,530 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 | |
16/02/2011 |
3.35
|
2,100 | 3.32 | 3.35 | 3.35 | 0 | 0 | 0 | |
15/02/2011 |
3.32
|
13,540 | 3.46 | 3.46 | 3.32 | 0 | 0 | 0 | |
14/02/2011 |
3.46
|
4,280 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 | |
11/02/2011 |
3.52
|
14,120 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
10/02/2011 |
3.54
|
29,230 | 3.46 | 3.63 | 3.32 | 0 | 0 | 0 | |
09/02/2011 |
3.46
|
9,240 | 3.49 | 3.49 | 3.46 | 1,730 | 0 | 0.0 | |
08/02/2011 |
3.49
|
20 | 3.38 | 3.49 | 3.43 | 0 | 0 | 0 |