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 | -1.89% | 40,700 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 309,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-21) |
-0.40 | -3.70% | 400,300 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,219,200 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.12 | -1.18% | 2,478,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-30) |
0.72 | 7.41% | 7,430,495 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-05) |
-5.56 | -34.85% | 13,486,617 | 30,196 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-16) |
5.29 | 103.72% | 17,514,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.24
|
5,900 | 2.22 | 2.27 | 2.24 | 0 | 0 | 0 | |
04/07/2011 |
2.22
|
8,700 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 | |
01/07/2011 |
2.24
|
4,000 | 2.24 | 2.27 | 2.24 | 0 | 0 | 0 | |
30/06/2011 |
2.24
|
5,900 | 2.27 | 2.27 | 2.20 | 2,600 | 0 | 0.0 | |
29/06/2011 |
2.27
|
0 | 2.22 | 2.27 | 2.27 | 0 | 0 | 0 | |
28/06/2011 |
2.22
|
6,600 | 2.24 | 2.29 | 2.22 | 1,000 | 0 | 0.0 | |
27/06/2011 |
2.24
|
2,000 | 2.35 | 2.35 | 2.24 | 1,000 | 0 | 0.0 | |
24/06/2011 |
2.35
|
1,500 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
23/06/2011 |
2.38
|
2,000 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
22/06/2011 |
2.38
|
7,000 | 2.31 | 2.42 | 2.38 | 0 | 0 | 0 | |
21/06/2011 |
2.31
|
3,500 | 2.31 | 2.38 | 2.31 | 0 | 0 | 0 | |
20/06/2011 |
2.31
|
8,500 | 2.31 | 2.31 | 2.27 | 1,000 | 0 | 0.0 | |
17/06/2011 |
2.31
|
1,900 | 2.35 | 2.40 | 2.31 | 1,300 | 0 | 0.0 | |
16/06/2011 |
2.35
|
10,700 | 2.31 | 2.42 | 2.31 | 1,000 | 0 | 0.0 | |
15/06/2011 |
2.31
|
7,600 | 2.40 | 2.42 | 2.31 | 2,000 | 0 | 0.0 | |
14/06/2011 |
2.40
|
10,700 | 2.42 | 2.42 | 2.40 | 1,000 | 0 | 0.0 | |
13/06/2011 |
2.42
|
9,400 | 2.49 | 2.49 | 2.40 | 1,900 | 0 | 0.0 | |
10/06/2011 |
2.49
|
16,500 | 2.38 | 2.49 | 2.38 | 100 | 0 | 0.0 | |
09/06/2011 |
2.38
|
7,100 | 2.35 | 2.46 | 2.31 | 1,000 | 0 | 0.0 | |
08/06/2011: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/.24824 (Volume + 24.82%, Ratio=0.25) | |||||||||
08/06/2011 |
2.35
|
13,100 | 2.31 | 2.46 | 2.16 | 1,000 | 0 | 0.0 | |
07/06/2011 |
2.31
|
17,500 | 2.25 | 2.35 | 2.26 | 0 | 0 | 0 | |
06/06/2011 |
2.25
|
6,000 | 2.25 | 2.31 | 2.23 | 1,500 | 0 | 0.0 | |
03/06/2011 |
2.25
|
36,000 | 2.26 | 2.42 | 2.25 | 5,500 | 0 | 0.1 | |
02/06/2011 |
2.26
|
46,600 | 2.13 | 2.26 | 2.22 | 2,000 | 700 | 0.0 | |
01/06/2011 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
31/05/2011 |
2.13
|
400 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
30/05/2011 |
2.13
|
6,100 | 2.02 | 2.13 | 2.08 | 0 | 0 | 0 | |
27/05/2011 |
2.02
|
4,200 | 1.93 | 2.03 | 1.94 | 200 | 0 | 0.0 | |
26/05/2011 |
1.93
|
1,700 | 1.85 | 1.97 | 1.93 | 0 | 0 | 0 | |
25/05/2011 |
1.85
|
5,100 | 1.97 | 1.97 | 1.85 | 200 | 0 | 0.0 | |
24/05/2011 |
1.97
|
8,200 | 2.11 | 2.13 | 1.97 | 300 | 0 | 0.0 | |
23/05/2011 |
2.11
|
3,800 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 | |
20/05/2011 |
2.19
|
3,600 | 2.17 | 2.19 | 2.13 | 0 | 0 | 0 | |
19/05/2011 |
2.17
|
2,600 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 | |
18/05/2011 |
2.20
|
500 | 2.19 | 2.20 | 2.20 | 300 | 0 | 0.0 | |
17/05/2011 |
2.19
|
7,700 | 2.09 | 2.19 | 2.14 | 0 | 0 | 0 | |
16/05/2011 |
2.09
|
3,500 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 | |
13/05/2011 |
2.13
|
4,900 | 2.11 | 2.14 | 2.02 | 0 | 0 | 0 | |
12/05/2011 |
2.11
|
4,300 | 2.05 | 2.11 | 2.06 | 1,000 | 0 | 0.0 | |
11/05/2011 |
2.05
|
5,700 | 2.09 | 2.13 | 2.05 | 2,000 | 0 | 0.0 | |
10/05/2011 |
2.09
|
2,900 | 2.06 | 2.09 | 2.02 | 0 | 0 | 0 | |
09/05/2011 |
2.06
|
5,000 | 2.00 | 2.06 | 2.06 | 1,000 | 0 | 0.0 | |
06/05/2011 |
2.00
|
2,100 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 | |
05/05/2011 |
2.08
|
2,900 | 2.02 | 2.14 | 2.06 | 0 | 0 | 0 | |
04/05/2011 |
2.02
|
1,100 | 2.14 | 2.14 | 2.02 | 0 | 0 | 0 | |
29/04/2011 |
2.14
|
1,100 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
28/04/2011 |
2.14
|
6,100 | 2.11 | 2.14 | 2.03 | 0 | 0 | 0 | |
27/04/2011 |
2.11
|
300 | 1.96 | 2.11 | 1.90 | 0 | 0 | 0 | |
26/04/2011 |
1.96
|
17,800 | 2.08 | 2.08 | 1.96 | 700 | 0 | 0.0 | |
25/04/2011 |
2.08
|
3,200 | 2.00 | 2.13 | 2.06 | 0 | 0 | 0 | |
22/04/2011 |
2.00
|
500 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 | |
21/04/2011 |
2.08
|
300 | 1.96 | 2.08 | 2.08 | 0 | 0 | 0 | |
20/04/2011 |
1.96
|
26,600 | 2.11 | 2.20 | 1.96 | 0 | 0 | 0 | |
19/04/2011 |
2.11
|
3,500 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 | |
18/04/2011 |
2.13
|
2,000 | 2.26 | 2.26 | 2.13 | 0 | 0 | 0 | |
15/04/2011 |
2.26
|
1,000 | 2.19 | 2.26 | 2.26 | 0 | 0 | 0 | |
14/04/2011 |
2.19
|
10,400 | 2.23 | 2.32 | 2.19 | 0 | 0 | 0 | |
13/04/2011 |
2.23
|
13,800 | 2.11 | 2.23 | 2.14 | 0 | 0 | 0 | |
08/04/2011 |
2.11
|
1,500 | 2.22 | 2.22 | 2.09 | 200 | 0 | 0.0 | |
07/04/2011 |
2.22
|
6,000 | 2.16 | 2.22 | 2.20 | 6,000 | 0 | 0.1 | |
06/04/2011 |
2.16
|
2,000 | 2.08 | 2.16 | 2.16 | 1,000 | 0 | 0.0 | |
05/04/2011 |
2.08
|
2,200 | 2.14 | 2.14 | 2.03 | 200 | 0 | 0.0 | |
04/04/2011 |
2.14
|
4,500 | 2.11 | 2.23 | 2.13 | 0 | 0 | 0 | |
01/04/2011 |
2.11
|
16,600 | 2.09 | 2.11 | 2.11 | 0 | 0 | 0 | |
31/03/2011 |
2.09
|
100 | 2.14 | 2.14 | 2.09 | 100 | 0 | 0.0 | |
30/03/2011 |
2.14
|
2,100 | 2.11 | 2.14 | 2.11 | 500 | 0 | 0.0 | |
29/03/2011 |
2.11
|
7,600 | 2.14 | 2.14 | 2.11 | 500 | 0 | 0.0 | |
28/03/2011 |
2.14
|
2,100 | 2.13 | 2.14 | 2.13 | 500 | 0 | 0.0 | |
25/03/2011 |
2.13
|
100 | 2.28 | 2.28 | 2.13 | 0 | 0 | 0 | |
24/03/2011 |
2.28
|
400 | 2.19 | 2.28 | 2.11 | 200 | 0 | 0.0 | |
23/03/2011 |
2.19
|
700 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 | |
22/03/2011 |
2.29
|
14,700 | 2.32 | 2.32 | 2.16 | 500 | 0 | 0.0 | |
21/03/2011 |
2.32
|
15,600 | 2.26 | 2.32 | 2.14 | 0 | 0 | 0 | |
18/03/2011 |
2.26
|
12,500 | 2.19 | 2.26 | 2.14 | 5,000 | 0 | 0.1 | |
17/03/2011 |
2.19
|
6,100 | 2.13 | 2.19 | 2.00 | 0 | 0 | 0 | |
16/03/2011 |
2.13
|
14,600 | 2.14 | 2.14 | 2.00 | 800 | 0 | 0.0 | |
15/03/2011 |
2.14
|
5,000 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 | |
14/03/2011 |
2.16
|
800 | 2.17 | 2.17 | 2.16 | 0 | 0 | 0 | |
11/03/2011 |
2.17
|
2,700 | 2.16 | 2.23 | 2.17 | 0 | 0 | 0 | |
10/03/2011 |
2.16
|
30,600 | 1.99 | 2.16 | 2.08 | 0 | 0 | 0 | |
09/03/2011 |
1.99
|
6,000 | 2.05 | 2.06 | 1.99 | 1,100 | 0 | 0.0 | |
08/03/2011 |
2.05
|
12,100 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
07/03/2011 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
04/03/2011 |
2.13
|
7,000 | 2.06 | 2.13 | 2.13 | 0 | 0 | 0 | |
03/03/2011 |
2.06
|
6,400 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 | |
02/03/2011 |
2.11
|
13,400 | 2.26 | 2.26 | 2.09 | 0 | 0 | 0 | |
01/03/2011 |
2.26
|
4,600 | 2.17 | 2.26 | 2.14 | 0 | 0 | 0 | |
28/02/2011 |
2.17
|
8,100 | 2.28 | 2.39 | 2.16 | 0 | 0 | 0 | |
25/02/2011 |
2.28
|
100 | 2.26 | 2.28 | 2.28 | 0 | 0 | 0 | |
24/02/2011 |
2.26
|
26,400 | 2.23 | 2.34 | 2.16 | 0 | 0 | 0 | |
23/02/2011 |
2.23
|
6,100 | 2.22 | 2.28 | 2.11 | 0 | 0 | 0 | |
22/02/2011 |
2.22
|
13,000 | 2.32 | 2.32 | 2.17 | 0 | 0 | 0 | |
21/02/2011 |
2.32
|
5,400 | 2.49 | 2.49 | 2.32 | 0 | 0 | 0 | |
18/02/2011 |
2.49
|
10,000 | 2.39 | 2.49 | 2.49 | 0 | 0 | 0 | |
17/02/2011 |
2.39
|
6,800 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 | |
16/02/2011 |
2.46
|
12,200 | 2.58 | 2.69 | 2.46 | 0 | 0 | 0 | |
15/02/2011 |
2.58
|
29,500 | 2.58 | 2.72 | 2.57 | 0 | 0 | 0 | |
14/02/2011 |
2.58
|
40,100 | 2.46 | 2.58 | 2.49 | 0 | 0 | 0 | |
11/02/2011 |
2.46
|
10,000 | 2.45 | 2.46 | 2.23 | 0 | 0 | 0 | |
10/02/2011 |
2.45
|
34,900 | 2.32 | 2.45 | 2.29 | 0 | 0 | 0 |