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) |
0.20 | 1.37% | 22,800 | 0 | 0 |
13.50
15
14.80
|
2 tháng
(2024-07-22) |
0.90 | 6.47% | 34,400 | 0 | 0 |
12.70
15
14.80
|
3 tháng
(2024-06-20) |
1.60 | 12.12% | 50,900 | -3,152 | -0.0 |
12.70
15
14.80
|
6 tháng
(2024-03-22) |
1.20 | 8.82% | 100,700 | -3,252 | -0.0 |
12.60
15
14.80
|
12 tháng
(2023-09-25) |
4.20 | 39.62% | 1,095,300 | -249,931 | -3.4 |
10.60
16.40
14.80
|
24 tháng
(2022-09-29) |
3.30 | 28.70% | 2,897,156 | -254,581 | -3.4 |
9.50
16.40
14.80
|
36 tháng
(2021-10-04) |
0.96 | 6.93% | 6,639,899 | -341,434 | -6.3 |
9.50
22.30
14.80
|
60 tháng
(2019-10-15) |
8.01 | 117.91% | 12,243,177 | -829,884 | -11.1 |
6.22
22.30
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.25
|
700 | 2.15 | 2.25 | 2.24 | 600 | 0 | 0.0 | |
04/07/2011 |
2.15
|
2,700 | 2.02 | 2.15 | 2.13 | 0 | 0 | 0 | |
01/07/2011 |
2.02
|
4,200 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 | |
30/06/2011 |
2.13
|
7,300 | 2.08 | 2.13 | 2.03 | 1,100 | 0 | 0.0 | |
29/06/2011 |
2.08
|
3,900 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 | |
28/06/2011 |
2.16
|
32,600 | 2.31 | 2.31 | 2.16 | 0 | 0 | 0 | |
27/06/2011 |
2.31
|
13,700 | 2.22 | 2.37 | 2.29 | 0 | 0 | 0 | |
24/06/2011 |
2.22
|
9,600 | 2.03 | 2.28 | 2.18 | 0 | 0 | 0 | |
23/06/2011 |
2.03
|
27,500 | 2.18 | 2.26 | 2.03 | 0 | 0 | 0 | |
22/06/2011 |
2.18
|
19,300 | 2.08 | 2.18 | 2.12 | 0 | 0 | 0 | |
21/06/2011 |
2.08
|
5,700 | 1.92 | 2.08 | 2.03 | 0 | 0 | 0 | |
20/06/2011 |
1.92
|
6,900 | 2.03 | 2.10 | 1.92 | 100 | 0 | 0.0 | |
17/06/2011 |
2.03
|
21,800 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 | |
16/06/2011 |
2.18
|
100 | 2.10 | 2.18 | 2.18 | 0 | 0 | 0 | |
15/06/2011 |
2.10
|
11,300 | 2.21 | 2.38 | 2.10 | 0 | 0 | 0 | |
14/06/2011 |
2.21
|
6,800 | 2.32 | 2.39 | 2.21 | 0 | 0 | 0 | |
13/06/2011 |
2.32
|
8,600 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 | |
10/06/2011 |
2.31
|
22,600 | 2.18 | 2.31 | 2.21 | 0 | 0 | 0 | |
09/06/2011 |
2.18
|
29,700 | 2.12 | 2.19 | 2.06 | 0 | 0 | 0 | |
08/06/2011 |
2.12
|
400 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 | |
07/06/2011 |
2.05
|
4,100 | 1.92 | 2.05 | 2.05 | 0 | 0 | 0 | |
06/06/2011 |
1.92
|
5,300 | 1.97 | 1.97 | 1.86 | 0 | 0 | 0 | |
03/06/2011 |
1.97
|
7,800 | 2.12 | 2.12 | 1.97 | 0 | 0 | 0 | |
02/06/2011 |
2.12
|
27,600 | 2.02 | 2.12 | 2.03 | 0 | 0 | 0 | |
01/06/2011 |
2.02
|
5,800 | 1.92 | 2.02 | 1.96 | 0 | 0 | 0 | |
31/05/2011 |
1.92
|
2,600 | 1.83 | 1.94 | 1.84 | 0 | 0 | 0 | |
30/05/2011 |
1.83
|
5,700 | 1.86 | 1.96 | 1.76 | 0 | 0 | 0 | |
27/05/2011 |
1.86
|
7,000 | 1.74 | 1.86 | 1.81 | 0 | 0 | 0 | |
26/05/2011 |
1.74
|
14,100 | 1.67 | 1.74 | 1.74 | 0 | 0 | 0 | |
25/05/2011 |
1.67
|
6,000 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 | |
24/05/2011 |
1.74
|
15,200 | 1.81 | 1.81 | 1.73 | 300 | 0 | 0.0 | |
23/05/2011 |
1.81
|
11,900 | 1.96 | 1.96 | 1.81 | 0 | 0 | 0 | |
20/05/2011 |
1.96
|
5,200 | 2.00 | 2.02 | 1.90 | 0 | 0 | 0 | |
19/05/2011 |
2.00
|
12,400 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 | |
18/05/2011 |
2.03
|
4,700 | 2.03 | 2.03 | 2.00 | 100 | 0 | 0.0 | |
17/05/2011 |
2.03
|
5,200 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
16/05/2011 |
2.03
|
1,000 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
13/05/2011 |
2.03
|
5,900 | 2.05 | 2.08 | 2.03 | 0 | 0 | 0 | |
12/05/2011 |
2.05
|
1,700 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 | |
11/05/2011 |
2.18
|
100 | 2.10 | 2.18 | 2.18 | 0 | 0 | 0 | |
10/05/2011 |
2.10
|
300 | 2.03 | 2.12 | 2.10 | 0 | 0 | 0 | |
09/05/2011 |
2.03
|
8,000 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 | |
06/05/2011 |
2.18
|
11,200 | 2.31 | 2.31 | 2.18 | 0 | 0 | 0 | |
05/05/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
04/05/2011 |
2.31
|
100 | 2.16 | 2.31 | 2.31 | 0 | 0 | 0 | |
29/04/2011 |
2.16
|
1,500 | 2.05 | 2.16 | 2.16 | 0 | 0 | 0 | |
28/04/2011 |
2.05
|
4,000 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 | |
27/04/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/04/2011 |
2.10
|
9,700 | 2.25 | 2.25 | 2.10 | 0 | 0 | 0 | |
26/04/2011 |
2.25
|
7,300 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
25/04/2011 |
2.25
|
100 | 2.20 | 2.25 | 2.25 | 0 | 0 | 0 | |
22/04/2011 |
2.20
|
0 | 2.22 | 2.20 | 2.20 | 0 | 0 | 0 | |
21/04/2011 |
2.22
|
3,000 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 | |
20/04/2011 |
2.24
|
1,200 | 2.25 | 2.29 | 2.24 | 0 | 0 | 0 | |
19/04/2011 |
2.25
|
13,300 | 2.13 | 2.25 | 2.17 | 0 | 0 | 0 | |
18/04/2011 |
2.13
|
200 | 2.28 | 2.28 | 2.13 | 0 | 0 | 0 | |
15/04/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
14/04/2011 |
2.28
|
200 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
13/04/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
08/04/2011 |
2.28
|
4,500 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 | |
07/04/2011 |
2.32
|
14,400 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 | |
06/04/2011 |
2.32
|
8,700 | 2.32 | 2.33 | 2.29 | 0 | 0 | 0 | |
05/04/2011 |
2.32
|
400 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 | |
04/04/2011 |
2.43
|
5,500 | 2.30 | 2.45 | 2.37 | 0 | 0 | 0 | |
01/04/2011 |
2.30
|
2,300 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 | |
31/03/2011 |
2.35
|
28,800 | 2.33 | 2.55 | 2.29 | 0 | 0 | 0 | |
30/03/2011 |
2.33
|
20,400 | 2.39 | 2.44 | 2.33 | 2,000 | 0 | 0.0 | |
29/03/2011 |
2.39
|
15,000 | 2.35 | 2.39 | 2.26 | 0 | 0 | 0 | |
28/03/2011 |
2.35
|
400 | 2.20 | 2.35 | 2.33 | 0 | 0 | 0 | |
25/03/2011 |
2.20
|
3,300 | 2.21 | 2.22 | 2.20 | 0 | 0 | 0 | |
24/03/2011 |
2.21
|
14,100 | 2.25 | 2.39 | 2.21 | 0 | 0 | 0 | |
23/03/2011 |
2.25
|
7,000 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 | |
22/03/2011 |
2.29
|
8,800 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 | |
21/03/2011 |
2.41
|
800 | 2.22 | 2.43 | 2.41 | 0 | 0 | 0 | |
18/03/2011 |
2.22
|
3,800 | 2.32 | 2.32 | 2.22 | 200 | 0 | 0.0 | |
17/03/2011 |
2.32
|
12,000 | 2.29 | 2.32 | 2.32 | 0 | 0 | 0 | |
16/03/2011 |
2.29
|
10,900 | 2.32 | 2.33 | 2.29 | 0 | 0 | 0 | |
15/03/2011 |
2.32
|
7,900 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
14/03/2011 |
2.33
|
1,700 | 2.52 | 2.52 | 2.33 | 0 | 0 | 0 | |
11/03/2011 |
2.52
|
300 | 2.47 | 2.54 | 2.32 | 0 | 0 | 0 | |
10/03/2011 |
2.47
|
200 | 2.32 | 2.47 | 2.43 | 0 | 0 | 0 | |
09/03/2011 |
2.32
|
1,100 | 2.29 | 2.33 | 2.32 | 0 | 0 | 0 | |
08/03/2011 |
2.29
|
4,000 | 2.43 | 2.43 | 2.29 | 0 | 0 | 0 | |
07/03/2011 |
2.43
|
2,100 | 2.43 | 2.59 | 2.43 | 0 | 0 | 0 | |
04/03/2011 |
2.43
|
100 | 2.28 | 2.43 | 2.43 | 0 | 0 | 0 | |
03/03/2011 |
2.28
|
9,000 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 | |
02/03/2011 |
2.32
|
10,100 | 2.39 | 2.58 | 2.29 | 0 | 0 | 0 | |
01/03/2011 |
2.39
|
1,100 | 2.50 | 2.66 | 2.39 | 0 | 0 | 0 | |
28/02/2011 |
2.50
|
4,100 | 2.66 | 2.66 | 2.50 | 0 | 0 | 0 | |
25/02/2011 |
2.66
|
14,700 | 2.66 | 2.67 | 2.66 | 0 | 0 | 0 | |
24/02/2011 |
2.66
|
1,000 | 2.66 | 2.66 | 2.52 | 0 | 0 | 0 | |
23/02/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/02/2011 |
2.66
|
5,000 | 2.58 | 2.66 | 2.66 | 0 | 0 | 0 | |
22/02/2011 |
2.58
|
29,500 | 2.60 | 2.63 | 2.56 | 0 | 0 | 0 | |
21/02/2011 |
2.60
|
26,000 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 | |
18/02/2011 |
2.78
|
0 | 2.76 | 2.78 | 2.78 | 0 | 0 | 0 | |
17/02/2011 |
2.76
|
9,200 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
16/02/2011 |
2.87
|
100 | 2.74 | 2.87 | 2.87 | 0 | 0 | 0 | |
15/02/2011 |
2.74
|
2,500 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 | |
14/02/2011 |
2.91
|
7,000 | 2.83 | 2.92 | 2.91 | 0 | 0 | 0 | |
11/02/2011 |
2.83
|
3,800 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
10/02/2011 |
2.83
|
5,500 | 2.96 | 2.96 | 2.83 | 0 | 0 | 0 |