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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.57
|
1,200 | 2.53 | 2.65 | 2.57 | 0 | 0 | 0 | |
04/07/2011 |
2.53
|
1,600 | 2.50 | 2.53 | 2.50 | 0 | 0 | 0 | |
01/07/2011 |
2.50
|
2,200 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 | |
30/06/2011 |
2.61
|
0 | 2.53 | 2.61 | 2.61 | 0 | 0 | 0 | |
29/06/2011 |
2.53
|
700 | 2.53 | 2.69 | 2.53 | 0 | 0 | 0 | |
28/06/2011 |
2.53
|
3,800 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
27/06/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
24/06/2011 |
2.61
|
100 | 2.53 | 2.61 | 2.61 | 0 | 0 | 0 | |
23/06/2011 |
2.53
|
4,200 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 | |
22/06/2011 |
2.61
|
2,900 | 2.61 | 2.65 | 2.53 | 0 | 0 | 0 | |
21/06/2011 |
2.61
|
5,100 | 2.46 | 2.61 | 2.38 | 0 | 0 | 0 | |
20/06/2011 |
2.46
|
5,500 | 2.50 | 2.50 | 2.46 | 0 | 0 | 0 | |
17/06/2011 |
2.50
|
9,100 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 | |
16/06/2011 |
2.61
|
7,100 | 2.53 | 2.61 | 2.57 | 0 | 0 | 0 | |
15/06/2011 |
2.53
|
3,900 | 2.69 | 2.69 | 2.53 | 0 | 0 | 0 | |
14/06/2011 |
2.69
|
3,000 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 | |
13/06/2011 |
2.76
|
9,200 | 2.65 | 2.80 | 2.57 | 2,100 | 0 | 0.0 | |
10/06/2011 |
2.65
|
10,200 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 | |
09/06/2011 |
2.65
|
8,800 | 2.50 | 2.65 | 2.50 | 2,400 | 0 | 0.0 | |
08/06/2011 |
2.50
|
7,300 | 2.53 | 2.61 | 2.50 | 2,200 | 0 | 0.0 | |
07/06/2011 |
2.53
|
19,500 | 2.38 | 2.53 | 2.46 | 0 | 0 | 0 | |
06/06/2011 |
2.38
|
400 | 2.53 | 2.53 | 2.38 | 300 | 0 | 0.0 | |
03/06/2011 |
2.53
|
11,700 | 2.46 | 2.57 | 2.38 | 2,500 | 0 | 0.0 | |
02/06/2011 |
2.46
|
10,700 | 2.38 | 2.46 | 2.42 | 0 | 0 | 0 | |
01/06/2011 |
2.38
|
2,000 | 2.27 | 2.42 | 2.38 | 200 | 0 | 0.0 | |
31/05/2011 |
2.27
|
200 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 | |
30/05/2011 |
2.42
|
2,500 | 2.34 | 2.42 | 2.38 | 2,500 | 0 | 0.0 | |
27/05/2011 |
2.34
|
8,800 | 2.27 | 2.34 | 2.19 | 1,900 | 0 | 0.0 | |
26/05/2011 |
2.27
|
8,800 | 2.34 | 2.46 | 2.19 | 3,000 | 0 | 0.0 | |
25/05/2011 |
2.34
|
7,100 | 2.42 | 2.42 | 2.34 | 1,900 | 0 | 0.0 | |
24/05/2011 |
2.42
|
11,600 | 2.57 | 2.61 | 2.42 | 0 | 0 | 0 | |
23/05/2011 |
2.57
|
2,800 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 | |
20/05/2011 |
2.57
|
3,100 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
19/05/2011 |
2.57
|
2,200 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 | |
18/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/05/2011 |
2.65
|
2,500 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 | |
17/05/2011 |
2.72
|
5,400 | 2.69 | 2.76 | 2.72 | 1,500 | 0 | 0.0 | |
16/05/2011 |
2.69
|
7,200 | 2.72 | 2.76 | 2.69 | 3,800 | 0 | 0.0 | |
13/05/2011 |
2.72
|
3,200 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 | |
12/05/2011 |
2.72
|
32,100 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 | |
11/05/2011 |
2.76
|
2,300 | 2.79 | 2.82 | 2.76 | 200 | 0 | 0.0 | |
10/05/2011 |
2.79
|
2,800 | 2.89 | 2.96 | 2.79 | 0 | 0 | 0 | |
09/05/2011 |
2.89
|
200 | 2.76 | 2.89 | 2.89 | 0 | 0 | 0 | |
06/05/2011 |
2.76
|
10,000 | 2.72 | 2.76 | 2.66 | 0 | 2,000 | -0.0 | |
05/05/2011 |
2.72
|
300 | 2.66 | 2.72 | 2.49 | 0 | 0 | 0 | |
04/05/2011 |
2.66
|
6,300 | 2.59 | 2.72 | 2.66 | 0 | 0 | 0 | |
29/04/2011 |
2.59
|
1,100 | 2.66 | 2.82 | 2.59 | 0 | 0 | 0 | |
28/04/2011 |
2.66
|
2,400 | 2.86 | 2.99 | 2.66 | 0 | 0 | 0 | |
27/04/2011 |
2.86
|
2,900 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 | |
26/04/2011 |
2.99
|
200 | 3.09 | 3.12 | 2.99 | 0 | 0 | 0 | |
25/04/2011 |
3.09
|
3,000 | 2.96 | 3.09 | 3.06 | 0 | 0 | 0 | |
22/04/2011 |
2.96
|
15,200 | 2.82 | 2.96 | 2.72 | 0 | 0 | 0 | |
21/04/2011 |
2.82
|
10,500 | 2.66 | 2.82 | 2.66 | 0 | 0 | 0 | |
20/04/2011 |
2.66
|
2,900 | 2.66 | 2.79 | 2.66 | 0 | 0 | 0 | |
19/04/2011 |
2.66
|
1,100 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
18/04/2011 |
2.79
|
11,100 | 2.72 | 2.96 | 2.69 | 0 | 200 | -0.0 | |
15/04/2011 |
2.72
|
2,000 | 2.89 | 2.92 | 2.72 | 0 | 0 | 0 | |
14/04/2011 |
2.89
|
1,100 | 2.86 | 2.89 | 2.76 | 0 | 0 | 0 | |
13/04/2011 |
2.86
|
1,900 | 2.96 | 2.99 | 2.86 | 0 | 0 | 0 | |
08/04/2011 |
2.96
|
7,800 | 2.99 | 3.09 | 2.89 | 0 | 0 | 0 | |
07/04/2011 |
2.99
|
1,900 | 2.99 | 3.15 | 2.99 | 0 | 0 | 0 | |
06/04/2011 |
2.99
|
5,200 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 | |
05/04/2011 |
3.15
|
1,100 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 | |
04/04/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
01/04/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
31/03/2011 |
3.19
|
100 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 | |
30/03/2011 |
3.15
|
100 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 | |
29/03/2011 |
3.22
|
1,100 | 3.02 | 3.22 | 2.99 | 0 | 0 | 0 | |
28/03/2011 |
3.02
|
8,200 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 | |
25/03/2011 |
3.22
|
1,000 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 | |
24/03/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
23/03/2011 |
3.45
|
100 | 3.39 | 3.45 | 3.45 | 0 | 0 | 0 | |
22/03/2011 |
3.39
|
100 | 3.29 | 3.39 | 3.39 | 0 | 0 | 0 | |
21/03/2011 |
3.29
|
0 | 3.32 | 3.29 | 3.29 | 0 | 0 | 0 | |
18/03/2011 |
3.32
|
5,700 | 3.25 | 3.32 | 2.99 | 0 | 0 | 0 | |
17/03/2011 |
3.25
|
300 | 3.22 | 3.29 | 3.06 | 0 | 0 | 0 | |
16/03/2011 |
3.22
|
100 | 3.15 | 3.22 | 3.22 | 0 | 0 | 0 | |
15/03/2011 |
3.15
|
2,500 | 3.09 | 3.25 | 2.89 | 0 | 0 | 0 | |
14/03/2011 |
3.09
|
100 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 | |
11/03/2011 |
3.29
|
600 | 3.19 | 3.29 | 3.29 | 0 | 0 | 0 | |
10/03/2011 |
3.19
|
100 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 | |
09/03/2011 |
3.15
|
1,100 | 3.06 | 3.15 | 2.86 | 0 | 0 | 0 | |
08/03/2011 |
3.06
|
2,000 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 | |
07/03/2011 |
3.25
|
100 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 | |
04/03/2011 |
3.15
|
100 | 3.02 | 3.15 | 3.15 | 0 | 0 | 0 | |
03/03/2011 |
3.02
|
2,900 | 3.19 | 3.22 | 3.02 | 2,000 | 0 | 0.0 | |
02/03/2011 |
3.19
|
200 | 3.09 | 3.25 | 3.19 | 0 | 0 | 0 | |
01/03/2011 |
3.09
|
3,800 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 | |
28/02/2011 |
3.32
|
100 | 3.25 | 3.32 | 3.32 | 0 | 0 | 0 | |
25/02/2011 |
3.25
|
200 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 | |
24/02/2011 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
23/02/2011 |
3.15
|
4,000 | 3.09 | 3.15 | 3.12 | 0 | 0 | 0 | |
22/02/2011 |
3.09
|
300 | 3.25 | 3.42 | 3.09 | 0 | 0 | 0 | |
21/02/2011 |
3.25
|
10,100 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 | |
18/02/2011 |
3.49
|
200 | 3.19 | 3.49 | 3.45 | 0 | 0 | 0 | |
17/02/2011 |
3.19
|
24,100 | 3.39 | 3.39 | 3.19 | 0 | 0 | 0 | |
16/02/2011 |
3.39
|
900 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 | |
15/02/2011 |
3.42
|
2,300 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 | |
14/02/2011 |
3.42
|
8,700 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 | |
11/02/2011 |
3.65
|
100 | 3.92 | 3.92 | 3.65 | 0 | 0 | 0 | |
10/02/2011 |
3.92
|
0 | 3.82 | 3.92 | 3.92 | 0 | 0 | 0 |