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) |
-1.40 | -4.71% | 1,405,400 | 0 | 0 |
28
30.50
28.30
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,278,500 | 0 | 0 |
27.70
31.80
28.30
|
3 tháng
(2024-06-21) |
-0.20 | -0.70% | 6,155,300 | 0 | 0 |
27.70
35.50
28.30
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,008,143 | 0 | 0 |
23
35.50
28.30
|
12 tháng
(2023-09-25) |
2.72 | 10.62% | 19,124,766 | 0 | 0 |
22.17
35.50
28.30
|
24 tháng
(2022-09-30) |
-14.05 | -33.18% | 45,892,837 | -3 | -0.0 |
16.87
42.35
28.30
|
36 tháng
(2021-10-05) |
-21.71 | -43.41% | 65,258,815 | -255 | -0.0 |
16.87
89.47
28.30
|
60 tháng
(2019-10-16) |
19.09 | 207.42% | 91,326,473 | -682,052 | -21.1 |
8.93
89.47
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.18
|
0 | 2.19 | 2.18 | 2.18 | 0 | 0 | 0 | |
04/07/2011 |
2.19
|
3,700 | 2.17 | 2.19 | 2.15 | 0 | 0 | 0 | |
01/07/2011 |
2.17
|
13,700 | 2.05 | 2.18 | 1.90 | 0 | 0 | 0 | |
30/06/2011 |
2.05
|
15,000 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 | |
29/06/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
28/06/2011 |
2.20
|
600 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
27/06/2011 |
2.20
|
1,000 | 2.20 | 2.20 | 2.19 | 0 | 0 | 0 | |
24/06/2011 |
2.20
|
100 | 2.09 | 2.20 | 2.20 | 0 | 0 | 0 | |
23/06/2011 |
2.09
|
6,800 | 2.20 | 2.21 | 2.09 | 0 | 0 | 0 | |
22/06/2011 |
2.20
|
10,100 | 2.20 | 2.21 | 2.20 | 0 | 0 | 0 | |
21/06/2011 |
2.20
|
2,800 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 | |
20/06/2011 |
2.21
|
200 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
17/06/2011 |
2.21
|
500 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
16/06/2011 |
2.21
|
1,000 | 2.20 | 2.21 | 2.20 | 0 | 0 | 0 | |
15/06/2011 |
2.20
|
1,100 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 | |
14/06/2011 |
2.22
|
200 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
13/06/2011 |
2.22
|
2,300 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 | |
10/06/2011 |
2.23
|
600 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 | |
09/06/2011 |
2.24
|
5,100 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 | |
08/06/2011 |
2.24
|
500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
07/06/2011 |
2.24
|
200 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
06/06/2011 |
2.24
|
400 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 | |
03/06/2011 |
2.18
|
500 | 2.11 | 2.20 | 2.10 | 0 | 0 | 0 | |
02/06/2011 |
2.11
|
2,700 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
01/06/2011 |
2.11
|
2,400 | 2.00 | 2.11 | 1.93 | 0 | 0 | 0 | |
31/05/2011 |
2.00
|
200 | 1.98 | 2.00 | 2.00 | 0 | 0 | 0 | |
30/05/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2011 |
1.98
|
100 | 1.95 | 1.98 | 1.98 | 0 | 0 | 0 | |
27/05/2011 |
1.95
|
1,700 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
26/05/2011 |
1.96
|
5,000 | 1.89 | 1.98 | 1.77 | 0 | 0 | 0 | |
25/05/2011 |
1.89
|
5,700 | 1.99 | 2.03 | 1.89 | 0 | 0 | 0 | |
24/05/2011 |
1.99
|
3,100 | 2.13 | 2.13 | 1.99 | 0 | 0 | 0 | |
23/05/2011 |
2.13
|
200 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
20/05/2011 |
2.13
|
2,100 | 2.00 | 2.14 | 2.01 | 0 | 0 | 0 | |
19/05/2011 |
2.00
|
11,100 | 2.14 | 2.19 | 2.00 | 0 | 0 | 0 | |
18/05/2011 |
2.14
|
3,800 | 2.14 | 2.19 | 2.14 | 0 | 0 | 0 | |
17/05/2011 |
2.14
|
5,800 | 2.21 | 2.28 | 2.14 | 0 | 0 | 0 | |
16/05/2011 |
2.21
|
1,500 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 | |
13/05/2011 |
2.30
|
3,500 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 | |
12/05/2011 |
2.40
|
9,100 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 | |
11/05/2011 |
2.31
|
11,600 | 2.30 | 2.35 | 2.19 | 0 | 0 | 0 | |
10/05/2011 |
2.30
|
11,300 | 2.25 | 2.40 | 2.19 | 0 | 0 | 0 | |
09/05/2011 |
2.25
|
18,500 | 2.21 | 2.30 | 2.19 | 0 | 0 | 0 | |
06/05/2011 |
2.21
|
25,400 | 2.19 | 2.34 | 2.19 | 0 | 0 | 0 | |
05/05/2011 |
2.19
|
45,900 | 1.99 | 2.21 | 2.03 | 0 | 0 | 0 | |
04/05/2011 |
1.99
|
9,400 | 2.03 | 2.19 | 1.99 | 0 | 0 | 0 | |
29/04/2011 |
2.03
|
27,400 | 1.97 | 2.10 | 2.03 | 0 | 0 | 0 | |
28/04/2011 |
1.97
|
5,200 | 1.87 | 1.97 | 1.97 | 0 | 0 | 0 | |
27/04/2011 |
1.87
|
20,900 | 1.75 | 1.87 | 1.67 | 0 | 0 | 0 | |
26/04/2011 |
1.75
|
0 | 1.79 | 1.75 | 1.75 | 0 | 0 | 0 | |
25/04/2011 |
1.79
|
9,200 | 1.72 | 1.81 | 1.71 | 0 | 0 | 0 | |
22/04/2011 |
1.72
|
8,000 | 1.62 | 1.72 | 1.62 | 0 | 0 | 0 | |
21/04/2011 |
1.62
|
7,100 | 1.75 | 1.75 | 1.62 | 0 | 0 | 0 | |
20/04/2011 |
1.75
|
1,600 | 1.71 | 1.75 | 1.62 | 0 | 0 | 0 | |
19/04/2011 |
1.71
|
700 | 1.81 | 1.81 | 1.71 | 0 | 0 | 0 | |
18/04/2011 |
1.81
|
3,300 | 1.81 | 1.82 | 1.80 | 0 | 0 | 0 | |
15/04/2011 |
1.81
|
18,700 | 1.74 | 1.83 | 1.77 | 0 | 0 | 0 | |
14/04/2011 |
1.74
|
5,700 | 1.71 | 1.75 | 1.71 | 0 | 0 | 0 | |
13/04/2011 |
1.71
|
4,700 | 1.71 | 1.73 | 1.71 | 0 | 0 | 0 | |
08/04/2011 |
1.71
|
200 | 1.69 | 1.71 | 1.71 | 0 | 0 | 0 | |
07/04/2011 |
1.69
|
6,000 | 1.70 | 1.72 | 1.69 | 0 | 0 | 0 | |
06/04/2011 |
1.70
|
9,000 | 1.60 | 1.70 | 1.66 | 0 | 0 | 0 | |
05/04/2011 |
1.60
|
4,400 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 | |
04/04/2011 |
1.60
|
5,900 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 | |
01/04/2011 |
1.71
|
10,900 | 1.59 | 1.71 | 1.60 | 0 | 0 | 0 | |
31/03/2011 |
1.59
|
1,500 | 1.58 | 1.71 | 1.59 | 0 | 0 | 0 | |
30/03/2011 |
1.58
|
1,200 | 1.71 | 1.71 | 1.58 | 0 | 0 | 0 | |
29/03/2011 |
1.71
|
1,900 | 1.65 | 1.71 | 1.66 | 0 | 0 | 0 | |
28/03/2011 |
1.65
|
0 | 1.68 | 1.65 | 1.65 | 0 | 0 | 0 | |
25/03/2011 |
1.68
|
2,000 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 | |
24/03/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
23/03/2011 |
1.71
|
200 | 1.70 | 1.71 | 1.71 | 0 | 0 | 0 | |
22/03/2011 |
1.70
|
700 | 1.62 | 1.70 | 1.70 | 0 | 0 | 0 | |
21/03/2011 |
1.62
|
1,000 | 1.73 | 1.73 | 1.62 | 0 | 0 | 0 | |
18/03/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
17/03/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
16/03/2011 |
1.73
|
1,000 | 1.69 | 1.73 | 1.73 | 0 | 0 | 0 | |
15/03/2011 |
1.69
|
0 | 1.71 | 1.69 | 1.69 | 0 | 0 | 0 | |
14/03/2011 |
1.71
|
1,100 | 1.66 | 1.71 | 1.67 | 0 | 0 | 0 | |
11/03/2011 |
1.66
|
5,300 | 1.57 | 1.71 | 1.57 | 0 | 0 | 0 | |
10/03/2011 |
1.57
|
1,800 | 1.69 | 1.71 | 1.57 | 0 | 0 | 0 | |
09/03/2011 |
1.69
|
1,700 | 1.68 | 1.69 | 1.66 | 0 | 0 | 0 | |
08/03/2011 |
1.68
|
17,400 | 1.67 | 1.73 | 1.54 | 0 | 0 | 0 | |
07/03/2011 |
1.67
|
5,600 | 1.62 | 1.70 | 1.49 | 0 | 0 | 0 | |
04/03/2011 |
1.62
|
16,500 | 1.65 | 1.73 | 1.52 | 0 | 0 | 0 | |
03/03/2011 |
1.65
|
4,400 | 1.63 | 1.67 | 1.54 | 0 | 0 | 0 | |
02/03/2011 |
1.63
|
11,400 | 1.81 | 1.82 | 1.63 | 0 | 0 | 0 | |
01/03/2011 |
1.81
|
5,000 | 1.75 | 1.81 | 1.64 | 0 | 0 | 0 | |
28/02/2011 |
1.75
|
7,700 | 1.75 | 1.87 | 1.69 | 0 | 0 | 0 | |
25/02/2011 |
1.75
|
11,700 | 1.92 | 1.92 | 1.75 | 0 | 0 | 0 | |
24/02/2011 |
1.92
|
4,000 | 2.00 | 2.00 | 1.86 | 0 | 0 | 0 | |
23/02/2011 |
2.00
|
100 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 | |
22/02/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
21/02/2011 |
2.15
|
1,000 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
18/02/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
17/02/2011 |
2.15
|
2,200 | 2.01 | 2.15 | 2.14 | 0 | 0 | 0 | |
16/02/2011 |
2.01
|
4,600 | 2.17 | 2.17 | 2.01 | 0 | 0 | 0 | |
15/02/2011 |
2.17
|
2,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
14/02/2011 |
2.20
|
2,100 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 | |
11/02/2011 |
2.23
|
0 | 2.19 | 2.23 | 2.23 | 0 | 0 | 0 | |
10/02/2011 |
2.19
|
1,200 | 2.15 | 2.24 | 2.16 | 0 | 0 | 0 |