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) |
-0.70 | -5.98% | 697,000 | -65,000 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,608,300 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-21) |
-1.50 | -12% | 6,073,400 | 66,182 | 0.9 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,662,837 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,305,400 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-30) |
-1.21 | -9.93% | 99,834,202 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-05) |
-13.36 | -54.84% | 203,482,861 | 226,998 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-16) |
6.41 | 139.40% | 298,338,320 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
1.55
|
7,300 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 | |
05/07/2011 |
1.58
|
2,500 | 1.58 | 1.58 | 1.58 | 0 | 2,000 | -0.0 | |
04/07/2011 |
1.54
|
500 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
01/07/2011 |
1.58
|
2,700 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 | |
30/06/2011 |
1.59
|
500 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
29/06/2011 |
1.61
|
700 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 | |
28/06/2011 |
1.64
|
2,500 | 1.69 | 1.69 | 1.64 | 0 | 0 | 0 | |
27/06/2011 |
1.64
|
1,000 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
24/06/2011 |
1.65
|
4,800 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
23/06/2011 |
1.67
|
4,300 | 1.69 | 1.69 | 1.67 | 0 | 0 | 0 | |
22/06/2011 |
1.70
|
10,400 | 1.70 | 1.70 | 1.69 | 0 | 0 | 0 | |
21/06/2011 |
1.70
|
9,300 | 1.65 | 1.70 | 1.65 | 0 | 0 | 0 | |
20/06/2011 |
1.65
|
1,100 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
17/06/2011 |
1.67
|
19,800 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 | |
16/06/2011 |
1.75
|
16,400 | 1.69 | 1.75 | 1.69 | 0 | 200 | -0.0 | |
15/06/2011 |
1.69
|
24,500 | 1.70 | 1.71 | 1.69 | 0 | 0 | 0 | |
14/06/2011 |
1.75
|
27,500 | 1.78 | 1.84 | 1.75 | 0 | 0 | 0 | |
13/06/2011 |
1.84
|
8,400 | 1.84 | 1.84 | 1.83 | 0 | 2,300 | -0.0 | |
10/06/2011 |
1.83
|
16,500 | 1.88 | 1.88 | 1.82 | 1,900 | 700 | 0.0 | |
09/06/2011 |
1.82
|
7,800 | 1.67 | 1.82 | 1.67 | 0 | 0 | 0 | |
08/06/2011 |
1.75
|
1,000 | 1.76 | 1.76 | 1.75 | 0 | 0 | 0 | |
07/06/2011 |
1.87
|
5,000 | 1.81 | 1.87 | 1.81 | 0 | 0 | 0 | |
06/06/2011 |
1.81
|
3,700 | 1.73 | 1.81 | 1.73 | 0 | 0 | 0 | |
03/06/2011 |
1.85
|
40,200 | 1.88 | 1.88 | 1.70 | 100 | 0 | 0.0 | |
02/06/2011 |
1.76
|
43,200 | 1.73 | 1.76 | 1.72 | 0 | 2,100 | -0.0 | |
01/06/2011 |
1.67
|
10,900 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 | |
31/05/2011 |
1.58
|
2,400 | 1.64 | 1.64 | 1.54 | 600 | 0 | 0.0 | |
30/05/2011 |
1.64
|
200 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
27/05/2011 |
1.64
|
31,800 | 1.58 | 1.64 | 1.58 | 200 | 0 | 0.0 | |
26/05/2011 |
1.56
|
10,400 | 1.53 | 1.56 | 1.52 | 0 | 0 | 0 | |
25/05/2011 |
1.45
|
10,200 | 1.62 | 1.62 | 1.45 | 200 | 0 | 0.0 | |
24/05/2011 |
1.52
|
21,600 | 1.59 | 1.59 | 1.52 | 1,000 | 0 | 0.0 | |
23/05/2011 |
1.61
|
10,000 | 1.66 | 1.66 | 1.60 | 0 | 0 | 0 | |
20/05/2011 |
1.70
|
6,400 | 1.70 | 1.73 | 1.69 | 3,000 | 0 | 0.0 | |
19/05/2011 |
1.69
|
16,300 | 1.73 | 1.75 | 1.66 | 0 | 900 | -0.0 | |
18/05/2011 |
1.76
|
5,200 | 1.67 | 1.76 | 1.62 | 0 | 100 | -0.0 | |
17/05/2011 |
1.66
|
14,500 | 1.67 | 1.70 | 1.65 | 0 | 5,000 | -0.1 | |
16/05/2011 |
1.69
|
14,100 | 1.72 | 1.75 | 1.69 | 0 | 5,000 | -0.1 | |
13/05/2011 |
1.73
|
12,500 | 1.71 | 1.73 | 1.71 | 0 | 1,600 | -0.0 | |
12/05/2011 |
1.75
|
3,600 | 1.76 | 1.76 | 1.75 | 0 | 1,000 | -0.0 | |
11/05/2011 |
1.76
|
10,400 | 1.76 | 1.76 | 1.70 | 5,000 | 0 | 0.1 | |
10/05/2011 |
1.76
|
22,100 | 1.77 | 1.77 | 1.76 | 5,000 | 0 | 0.1 | |
09/05/2011 |
1.76
|
8,100 | 1.76 | 1.77 | 1.75 | 0 | 2,000 | -0.0 | |
06/05/2011 |
1.72
|
6,000 | 1.70 | 1.72 | 1.69 | 0 | 0 | 0 | |
05/05/2011 |
1.69
|
12,900 | 1.70 | 1.71 | 1.69 | 2,000 | 0 | 0.0 | |
04/05/2011 |
1.70
|
8,900 | 1.77 | 1.78 | 1.70 | 0 | 0 | 0 | |
29/04/2011 |
1.77
|
21,900 | 1.72 | 1.77 | 1.72 | 0 | 0 | 0 | |
28/04/2011 |
1.76
|
5,200 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 | |
27/04/2011 |
1.79
|
6,000 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 | |
26/04/2011 |
1.77
|
13,100 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 | |
25/04/2011 |
1.85
|
3,600 | 1.78 | 1.87 | 1.78 | 0 | 100 | -0.0 | |
22/04/2011 |
1.75
|
15,800 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 | |
21/04/2011 |
1.81
|
55,800 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 | |
20/04/2011 |
1.94
|
800 | 1.89 | 1.94 | 1.89 | 0 | 0 | 0 | |
19/04/2011 |
1.88
|
18,200 | 1.88 | 1.90 | 1.87 | 0 | 0 | 0 | |
18/04/2011 |
1.92
|
16,800 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 | |
15/04/2011 |
1.99
|
15,700 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 | |
14/04/2011 |
2.05
|
28,900 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
13/04/2011 |
2.11
|
1,600 | 2.23 | 2.23 | 2.11 | 0 | 0 | 0 | |
08/04/2011 |
2.11
|
9,700 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
07/04/2011 |
2.17
|
9,100 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 | |
06/04/2011 |
2.17
|
5,300 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 | |
05/04/2011 |
2.13
|
6,200 | 2.11 | 2.13 | 2.09 | 0 | 100 | -0.0 | |
04/04/2011 |
2.13
|
6,100 | 2.11 | 2.13 | 2.10 | 0 | 0 | 0 | |
01/04/2011 |
2.11
|
700 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
31/03/2011 |
2.15
|
11,000 | 2.17 | 2.17 | 2.10 | 0 | 0 | 0 | |
30/03/2011 |
2.06
|
17,000 | 2.13 | 2.16 | 2.06 | 0 | 0 | 0 | |
29/03/2011 |
2.17
|
75,500 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 | |
28/03/2011 |
2.26
|
11,900 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 | |
25/03/2011 |
2.32
|
16,200 | 2.36 | 2.42 | 2.32 | 0 | 0 | 0 | |
24/03/2011 |
2.35
|
59,300 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
23/03/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
23/03/2011 |
2.45
|
98,200 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
22/03/2011 |
2.28
|
42,200 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 | |
21/03/2011 |
2.27
|
55,900 | 2.27 | 2.35 | 2.26 | 0 | 0 | 0 | |
18/03/2011 |
2.24
|
64,800 | 2.24 | 2.36 | 2.19 | 6,000 | 0 | 0.2 | |
17/03/2011 |
2.21
|
19,600 | 2.21 | 2.24 | 2.18 | 500 | 1,000 | -0.0 | |
16/03/2011 |
2.19
|
18,800 | 2.19 | 2.24 | 2.18 | 0 | 0 | 0 | |
15/03/2011 |
2.16
|
18,100 | 2.19 | 2.21 | 2.15 | 0 | 4,800 | -0.2 | |
14/03/2011 |
2.14
|
35,900 | 2.29 | 2.29 | 2.14 | 100 | 8,000 | -0.3 | |
11/03/2011 |
2.27
|
47,300 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 | |
10/03/2011 |
2.18
|
33,400 | 2.12 | 2.18 | 2.12 | 1,000 | 0 | 0.0 | |
09/03/2011 |
2.09
|
24,200 | 2.03 | 2.11 | 2.02 | 0 | 0 | 0 | |
08/03/2011 |
2.15
|
22,600 | 2.17 | 2.17 | 2.13 | 10,000 | 0 | 0.4 | |
07/03/2011 |
2.13
|
5,800 | 2.14 | 2.15 | 2.13 | 0 | 0 | 0 | |
04/03/2011 |
2.18
|
12,800 | 2.22 | 2.22 | 2.14 | 1,000 | 0 | 0.0 | |
03/03/2011 |
2.12
|
40,000 | 2.13 | 2.24 | 2.12 | 0 | 1,100 | -0.0 | |
02/03/2011 |
2.13
|
38,100 | 2.18 | 2.19 | 2.12 | 0 | 0 | 0 | |
01/03/2011 |
2.22
|
15,700 | 2.25 | 2.25 | 2.21 | 0 | 0 | 0 | |
28/02/2011 |
2.24
|
18,800 | 2.30 | 2.30 | 2.24 | 500 | 0 | 0.0 | |
25/02/2011 |
2.30
|
25,500 | 2.26 | 2.32 | 2.26 | 3,000 | 0 | 0.1 | |
24/02/2011 |
2.29
|
26,300 | 2.26 | 2.30 | 2.22 | 0 | 0 | 0 | |
23/02/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/02/2011 |
2.32
|
47,600 | 2.29 | 2.33 | 2.27 | 4,800 | 0 | 0.2 | |
22/02/2011 |
2.20
|
64,100 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 | |
21/02/2011 |
2.18
|
79,100 | 2.34 | 2.34 | 2.18 | 2,000 | 1,600 | 0.0 | |
18/02/2011 |
2.31
|
50,600 | 2.44 | 2.44 | 2.27 | 0 | 0 | 0 | |
17/02/2011 |
2.38
|
39,600 | 2.50 | 2.56 | 2.33 | 0 | 1,000 | -0.0 | |
16/02/2011 |
2.47
|
30,400 | 2.37 | 2.50 | 2.37 | 0 | 0 | 0 | |
15/02/2011 |
2.38
|
55,400 | 2.32 | 2.39 | 2.32 | 0 | 0 | 0 | |
14/02/2011 |
2.31
|
42,200 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 | |
11/02/2011 |
2.28
|
10,500 | 2.39 | 2.43 | 2.24 | 0 | 0 | 0 |