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) |
0.50 | 1.82% | 69,800 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 244,000 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-21) |
2.50 | 9.80% | 457,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,348,000 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-25) |
8.57 | 44.09% | 3,816,800 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-09-30) |
9.05 | 47.73% | 6,663,107 | -1,445,500 | -30.4 |
15.41
28
28
|
36 tháng
(2021-10-05) |
8.40 | 42.83% | 10,868,087 | -1,902,600 | -40.8 |
15.41
28
28
|
60 tháng
(2019-10-16) |
18.39 | 191.31% | 19,366,432 | -1,733,735 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.19
|
44,700 | 2.13 | 2.21 | 2.16 | 0 | 0 | 0 | |
04/07/2011 |
2.13
|
14,400 | 2.13 | 2.13 | 2.10 | 0 | 0 | 0 | |
01/07/2011 |
2.13
|
33,300 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 | |
30/06/2011 |
2.16
|
26,400 | 2.13 | 2.19 | 2.13 | 0 | 0 | 0 | |
29/06/2011 |
2.13
|
19,200 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 | |
28/06/2011 |
2.13
|
11,400 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
27/06/2011 |
2.13
|
1,500 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 | |
24/06/2011 |
2.16
|
5,200 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 | |
23/06/2011 |
2.16
|
3,700 | 2.19 | 2.21 | 2.16 | 0 | 0 | 0 | |
22/06/2011 |
2.19
|
19,300 | 2.21 | 2.24 | 2.19 | 0 | 0 | 0 | |
21/06/2011 |
2.21
|
42,500 | 2.10 | 2.27 | 2.16 | 0 | 0 | 0 | |
20/06/2011 |
2.10
|
62,500 | 2.19 | 2.21 | 2.10 | 0 | 0 | 0 | |
17/06/2011 |
2.19
|
57,200 | 2.27 | 2.33 | 2.16 | 0 | 0 | 0 | |
16/06/2011 |
2.27
|
26,500 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 | |
15/06/2011 |
2.21
|
62,400 | 2.24 | 2.36 | 2.19 | 0 | 0 | 0 | |
14/06/2011 |
2.24
|
75,200 | 2.27 | 2.39 | 2.24 | 0 | 0 | 0 | |
13/06/2011 |
2.27
|
97,200 | 2.16 | 2.27 | 2.16 | 0 | 0 | 0 | |
10/06/2011 |
2.16
|
157,500 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 | |
09/06/2011 |
2.07
|
37,800 | 2.04 | 2.07 | 1.98 | 0 | 0 | 0 | |
08/06/2011 |
2.04
|
79,900 | 2.07 | 2.07 | 2.01 | 16,100 | 0 | 0.1 | |
07/06/2011 |
2.07
|
60,300 | 2.01 | 2.10 | 1.98 | 14,900 | 0 | 0.1 | |
06/06/2011 |
2.01
|
7,100 | 1.98 | 2.01 | 1.96 | 1,600 | 0 | 0.0 | |
03/06/2011 |
1.98
|
40,900 | 2.07 | 2.07 | 1.96 | 0 | 0 | 0 | |
02/06/2011 |
2.07
|
78,100 | 1.98 | 2.07 | 1.96 | 0 | 0 | 0 | |
01/06/2011 |
1.98
|
37,800 | 1.87 | 1.98 | 1.87 | 0 | 0 | 0 | |
31/05/2011 |
1.87
|
28,000 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 | |
30/05/2011 |
1.90
|
25,900 | 1.93 | 1.98 | 1.87 | 0 | 0 | 0 | |
27/05/2011 |
1.93
|
48,700 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 | |
26/05/2011 |
1.93
|
72,400 | 1.81 | 1.93 | 1.70 | 0 | 0 | 0 | |
25/05/2011 |
1.81
|
39,500 | 1.87 | 1.90 | 1.78 | 0 | 0 | 0 | |
24/05/2011 |
1.87
|
49,000 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
23/05/2011 |
1.96
|
11,400 | 2.01 | 2.04 | 1.93 | 0 | 0 | 0 | |
20/05/2011 |
2.01
|
63,400 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
19/05/2011 |
2.10
|
35,200 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 | |
18/05/2011 |
2.10
|
31,600 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 | |
17/05/2011 |
2.16
|
18,900 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 | |
16/05/2011 |
2.19
|
7,800 | 2.16 | 2.21 | 2.19 | 0 | 0 | 0 | |
13/05/2011 |
2.16
|
13,000 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
12/05/2011 |
2.19
|
2,300 | 2.16 | 2.19 | 2.19 | 0 | 0 | 0 | |
11/05/2011 |
2.16
|
11,500 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 | |
10/05/2011 |
2.24
|
18,600 | 2.21 | 2.27 | 2.24 | 0 | 0 | 0 | |
09/05/2011 |
2.21
|
2,000 | 2.24 | 2.24 | 2.21 | 0 | 0 | 0 | |
06/05/2011 |
2.24
|
20,600 | 2.21 | 2.24 | 2.21 | 0 | 0 | 0 | |
05/05/2011 |
2.21
|
10,700 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 | |
04/05/2011 |
2.27
|
1,000 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
29/04/2011 |
2.30
|
41,500 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 | |
28/04/2011 |
2.21
|
6,600 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
27/04/2011 |
2.21
|
22,100 | 2.24 | 2.27 | 2.21 | 0 | 0 | 0 | |
26/04/2011 |
2.24
|
4,400 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 | |
25/04/2011 |
2.30
|
11,000 | 2.21 | 2.33 | 2.27 | 0 | 0 | 0 | |
22/04/2011 |
2.21
|
8,000 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 | |
21/04/2011 |
2.21
|
33,900 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 | |
20/04/2011 |
2.24
|
16,000 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
19/04/2011 |
2.24
|
29,200 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 | |
18/04/2011 |
2.27
|
13,600 | 2.30 | 2.33 | 2.27 | 0 | 0 | 0 | |
15/04/2011 |
2.30
|
13,600 | 2.33 | 2.33 | 2.27 | 100 | 0 | 0.0 | |
14/04/2011 |
2.33
|
20,000 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 | |
13/04/2011 |
2.30
|
7,600 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
08/04/2011 |
2.33
|
20,300 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
07/04/2011 |
2.33
|
20,700 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
06/04/2011 |
2.36
|
27,100 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 | |
05/04/2011 |
2.33
|
19,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
04/04/2011 |
2.33
|
9,400 | 2.30 | 2.36 | 2.30 | 0 | 0 | 0 | |
01/04/2011 |
2.30
|
18,000 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
31/03/2011 |
2.33
|
22,600 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 | |
30/03/2011 |
2.33
|
87,500 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
29/03/2011 |
2.39
|
46,800 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 | |
28/03/2011 |
2.44
|
39,200 | 2.42 | 2.50 | 2.42 | 0 | 0 | 0 | |
25/03/2011 |
2.42
|
66,900 | 2.50 | 2.59 | 2.42 | 0 | 0 | 0 | |
24/03/2011 |
2.50
|
246,300 | 2.36 | 2.53 | 2.42 | 0 | 0 | 0 | |
23/03/2011 |
2.36
|
56,500 | 2.36 | 2.47 | 2.33 | 0 | 0 | 0 | |
22/03/2011 |
2.36
|
90,500 | 2.36 | 2.42 | 2.30 | 0 | 0 | 0 | |
21/03/2011 |
2.36
|
32,500 | 2.44 | 2.47 | 2.36 | 0 | 0 | 0 | |
18/03/2011 |
2.44
|
68,100 | 2.36 | 2.47 | 2.36 | 0 | 0 | 0 | |
17/03/2011 |
2.36
|
35,400 | 2.39 | 2.44 | 2.33 | 0 | 0 | 0 | |
16/03/2011 |
2.39
|
95,300 | 2.36 | 2.50 | 2.30 | 0 | 0 | 0 | |
15/03/2011 |
2.36
|
45,200 | 2.36 | 2.42 | 2.30 | 0 | 0 | 0 | |
14/03/2011 |
2.36
|
34,500 | 2.53 | 2.59 | 2.36 | 0 | 0 | 0 | |
11/03/2011 |
2.53
|
39,800 | 2.47 | 2.56 | 2.44 | 0 | 0 | 0 | |
10/03/2011 |
2.47
|
35,200 | 2.33 | 2.47 | 2.33 | 0 | 0 | 0 | |
09/03/2011 |
2.33
|
16,300 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 | |
08/03/2011 |
2.39
|
33,400 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 | |
07/03/2011 |
2.44
|
70,000 | 2.42 | 2.44 | 2.30 | 0 | 0 | 0 | |
04/03/2011 |
2.42
|
4,400 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 | |
03/03/2011 |
2.53
|
61,000 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 | |
02/03/2011 |
2.59
|
29,500 | 2.68 | 2.73 | 2.59 | 0 | 0 | 0 | |
01/03/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
01/03/2011 |
2.68
|
44,800 | 2.53 | 2.76 | 2.62 | 0 | 0 | 0 | |
28/02/2011 |
2.53
|
44,900 | 2.56 | 2.69 | 2.53 | 0 | 0 | 0 | |
25/02/2011 |
2.56
|
47,300 | 2.48 | 2.56 | 2.45 | 0 | 0 | 0 | |
24/02/2011 |
2.48
|
104,200 | 2.48 | 2.50 | 2.40 | 0 | 0 | 0 | |
23/02/2011 |
2.48
|
19,200 | 2.45 | 2.56 | 2.48 | 0 | 0 | 0 | |
22/02/2011 |
2.45
|
11,700 | 2.50 | 2.53 | 2.40 | 0 | 0 | 0 | |
21/02/2011 |
2.50
|
13,300 | 2.61 | 2.64 | 2.50 | 0 | 0 | 0 | |
18/02/2011 |
2.61
|
42,300 | 2.64 | 2.77 | 2.61 | 0 | 0 | 0 | |
17/02/2011 |
2.64
|
32,000 | 2.72 | 2.77 | 2.64 | 0 | 0 | 0 | |
16/02/2011 |
2.72
|
27,000 | 2.67 | 2.72 | 2.72 | 0 | 0 | 0 | |
15/02/2011 |
2.67
|
68,400 | 2.72 | 2.75 | 2.64 | 0 | 0 | 0 | |
14/02/2011 |
2.72
|
20,300 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 | |
11/02/2011 |
2.69
|
40,900 | 2.72 | 2.75 | 2.67 | 0 | 0 | 0 | |
10/02/2011 |
2.72
|
49,100 | 2.75 | 2.83 | 2.72 | 0 | 0 | 0 |