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) |
0.20 | 0.24% | 187,500 | -4,600 | -0.4 |
79.50
83.50
83.50
|
2 tháng
(2024-07-22) |
-5.90 | -6.60% | 741,700 | -8,500 | -0.7 |
74
89.40
83.50
|
3 tháng
(2024-06-21) |
3.50 | 4.37% | 1,177,100 | -9,200 | -0.8 |
74
96.70
83.50
|
6 tháng
(2024-03-25) |
20.09 | 31.67% | 2,609,700 | -7,900 | -0.6 |
57.56
96.70
83.50
|
12 tháng
(2023-09-25) |
30.28 | 56.89% | 4,533,300 | -208,700 | -13.0 |
42.21
96.70
83.50
|
24 tháng
(2022-09-30) |
41.11 | 96.96% | 6,180,990 | -91,200 | -6.3 |
36.37
96.70
83.50
|
36 tháng
(2021-10-05) |
46.07 | 123.07% | 9,107,169 | -67,500 | -4.8 |
36.37
96.70
83.50
|
60 tháng
(2019-10-16) |
53.81 | 181.25% | 10,322,969 | -67,600 | -4.8 |
21.96
96.70
83.50
|
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 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
04/07/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
01/07/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 | |
30/06/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
29/06/2011 |
2.18
|
100 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 | |
28/06/2011 |
2.20
|
2,700 | 2.20 | 2.20 | 2.05 | 0 | 500 | -0.0 | |
27/06/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
24/06/2011 |
2.20
|
0 | 2.18 | 2.20 | 2.20 | 0 | 0 | 0 | |
23/06/2011 |
2.18
|
2,700 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 | |
22/06/2011 |
2.23
|
600 | 2.20 | 2.33 | 2.23 | 0 | 0 | 0 | |
21/06/2011 |
2.20
|
12,500 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 | |
20/06/2011 |
2.25
|
1,000 | 2.23 | 2.25 | 2.25 | 0 | 0 | 0 | |
17/06/2011 |
2.23
|
500 | 2.25 | 2.25 | 2.23 | 0 | 0 | 0 | |
16/06/2011 |
2.25
|
14,700 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
15/06/2011 |
2.30
|
200 | 2.25 | 2.30 | 2.30 | 0 | 0 | 0 | |
14/06/2011 |
2.25
|
6,900 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
13/06/2011 |
2.28
|
8,000 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 | |
10/06/2011 |
2.30
|
4,000 | 2.20 | 2.30 | 2.25 | 0 | 0 | 0 | |
09/06/2011 |
2.20
|
300 | 2.08 | 2.20 | 2.20 | 0 | 0 | 0 | |
08/06/2011 |
2.08
|
800 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 | |
07/06/2011 |
2.13
|
1,800 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 | |
06/06/2011 |
2.18
|
4,500 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 | |
03/06/2011 |
2.25
|
3,200 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
02/06/2011 |
2.28
|
4,000 | 2.30 | 2.30 | 2.28 | 0 | 0 | 0 | |
01/06/2011 |
2.30
|
12,000 | 2.23 | 2.30 | 2.25 | 0 | 0 | 0 | |
31/05/2011 |
2.23
|
2,000 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
30/05/2011 |
2.23
|
3,600 | 2.25 | 2.25 | 2.23 | 0 | 0 | 0 | |
27/05/2011 |
2.25
|
1,000 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
26/05/2011 |
2.28
|
2,800 | 2.25 | 2.28 | 2.20 | 0 | 0 | 0 | |
25/05/2011 |
2.25
|
0 | 2.23 | 2.25 | 2.25 | 0 | 0 | 0 | |
24/05/2011 |
2.23
|
4,000 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
23/05/2011 |
2.30
|
4,000 | 2.33 | 2.38 | 2.30 | 0 | 0 | 0 | |
20/05/2011 |
2.33
|
5,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
19/05/2011 |
2.33
|
5,000 | 2.33 | 2.35 | 2.33 | 0 | 0 | 0 | |
18/05/2011 |
2.33
|
3,500 | 2.30 | 2.33 | 2.33 | 0 | 0 | 0 | |
17/05/2011 |
2.30
|
4,000 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
16/05/2011 |
2.40
|
6,500 | 2.38 | 2.40 | 2.35 | 0 | 0 | 0 | |
13/05/2011 |
2.38
|
5,000 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 | |
12/05/2011 |
2.40
|
2,000 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
11/05/2011 |
2.40
|
2,000 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
10/05/2011 |
2.40
|
0 | 2.35 | 2.40 | 2.40 | 0 | 0 | 0 | |
09/05/2011 |
2.35
|
2,400 | 2.35 | 2.40 | 2.35 | 0 | 0 | 0 | |
06/05/2011 |
2.35
|
4,800 | 2.38 | 2.38 | 2.30 | 0 | 0 | 0 | |
05/05/2011 |
2.38
|
8,500 | 2.35 | 2.38 | 2.33 | 0 | 0 | 0 | |
04/05/2011 |
2.35
|
7,000 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 | |
29/04/2011 |
2.40
|
10,000 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 | |
28/04/2011 |
2.45
|
1,100 | 2.38 | 2.45 | 2.43 | 0 | 0 | 0 | |
27/04/2011 |
2.38
|
7,600 | 2.28 | 2.38 | 2.33 | 0 | 0 | 0 | |
26/04/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
26/04/2011 |
2.28
|
2,100 | 2.18 | 2.28 | 2.28 | 0 | 0 | 0 | |
25/04/2011 |
2.18
|
2,000 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 | |
22/04/2011 |
2.27
|
100 | 2.22 | 2.27 | 2.27 | 0 | 0 | 0 | |
21/04/2011 |
2.22
|
12,400 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
20/04/2011 |
2.22
|
9,400 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
19/04/2011 |
2.22
|
0 | 2.18 | 2.22 | 2.22 | 0 | 0 | 0 | |
18/04/2011 |
2.18
|
9,700 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 | |
15/04/2011 |
2.24
|
4,900 | 2.22 | 2.24 | 2.24 | 0 | 0 | 0 | |
14/04/2011 |
2.22
|
100 | 2.15 | 2.22 | 2.22 | 0 | 0 | 0 | |
13/04/2011 |
2.15
|
1,000 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
08/04/2011 |
2.15
|
2,600 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
07/04/2011 |
2.15
|
3,900 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
06/04/2011 |
2.15
|
3,800 | 2.13 | 2.15 | 2.15 | 0 | 0 | 0 | |
05/04/2011 |
2.13
|
9,500 | 2.11 | 2.13 | 2.11 | 0 | 0 | 0 | |
04/04/2011 |
2.11
|
3,000 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 | |
01/04/2011 |
2.18
|
100 | 2.09 | 2.18 | 2.18 | 0 | 0 | 0 | |
31/03/2011 |
2.09
|
6,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
30/03/2011 |
2.09
|
2,600 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
29/03/2011 |
2.09
|
4,000 | 2.09 | 2.11 | 2.09 | 0 | 0 | 0 | |
28/03/2011 |
2.09
|
600 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
25/03/2011 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
24/03/2011 |
2.09
|
4,200 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 | |
23/03/2011 |
2.04
|
800 | 2.04 | 2.06 | 2.04 | 0 | 0 | 0 | |
22/03/2011 |
2.04
|
2,600 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 | |
21/03/2011 |
2.09
|
100 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 | |
18/03/2011 |
2.04
|
4,800 | 1.97 | 2.06 | 2.04 | 0 | 0 | 0 | |
17/03/2011 |
1.97
|
0 | 1.95 | 1.97 | 1.97 | 0 | 0 | 0 | |
16/03/2011 |
1.95
|
700 | 2.06 | 2.18 | 1.95 | 0 | 0 | 0 | |
15/03/2011 |
2.06
|
0 | 2.04 | 2.06 | 2.06 | 0 | 0 | 0 | |
14/03/2011 |
2.04
|
5,900 | 2.11 | 2.20 | 2.04 | 0 | 0 | 0 | |
11/03/2011 |
2.11
|
2,600 | 2.09 | 2.20 | 2.09 | 0 | 0 | 0 | |
10/03/2011 |
2.09
|
5,900 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 | |
09/03/2011 |
2.04
|
2,200 | 2.15 | 2.15 | 2.02 | 0 | 0 | 0 | |
08/03/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
07/03/2011 |
2.15
|
600 | 2.13 | 2.15 | 2.15 | 0 | 0 | 0 | |
04/03/2011 |
2.13
|
100 | 2.11 | 2.13 | 2.13 | 0 | 0 | 0 | |
03/03/2011 |
2.11
|
100 | 1.90 | 2.11 | 2.11 | 0 | 0 | 0 | |
02/03/2011 |
1.90
|
5,500 | 2.02 | 2.02 | 1.90 | 0 | 0 | 0 | |
01/03/2011 |
2.02
|
1,900 | 2.00 | 2.04 | 2.02 | 0 | 0 | 0 | |
28/02/2011 |
2.00
|
10,100 | 2.11 | 2.11 | 2.00 | 0 | 0 | 0 | |
25/02/2011 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
24/02/2011 |
2.11
|
100 | 2.04 | 2.11 | 2.11 | 0 | 0 | 0 | |
23/02/2011 |
2.04
|
4,500 | 2.00 | 2.09 | 2.04 | 0 | 0 | 0 | |
22/02/2011 |
2.00
|
2,300 | 2.04 | 2.06 | 2.00 | 0 | 0 | 0 | |
21/02/2011 |
2.04
|
13,000 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
18/02/2011 |
2.15
|
8,700 | 2.13 | 2.15 | 2.11 | 0 | 0 | 0 | |
17/02/2011 |
2.13
|
3,000 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 | |
16/02/2011 |
2.22
|
1,800 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
15/02/2011 |
2.22
|
2,200 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 | |
14/02/2011 |
2.27
|
4,000 | 2.27 | 2.29 | 2.27 | 0 | 0 | 0 | |
11/02/2011 |
2.27
|
9,000 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 | |
10/02/2011 |
2.31
|
7,600 | 2.22 | 2.31 | 2.27 | 0 | 0 | 0 |