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) |
-0.10 | -0.68% | 133,100 | 0 | 0 |
13.60
14.90
14.70
|
2 tháng
(2024-07-22) |
1.30 | 9.70% | 698,700 | -377,375 | -5.3 |
12.50
15
14.70
|
3 tháng
(2024-06-21) |
2.20 | 17.60% | 873,600 | -394,175 | -5.5 |
11.30
15
14.70
|
6 tháng
(2024-03-25) |
3.30 | 28.95% | 1,050,304 | -404,975 | -5.7 |
11.30
15
14.70
|
12 tháng
(2023-09-25) |
2.74 | 22.90% | 1,115,931 | -410,775 | -5.7 |
10.75
15
14.70
|
24 tháng
(2022-09-30) |
0.37 | 2.60% | 1,728,140 | -442,775 | -6.1 |
9.62
15
14.70
|
36 tháng
(2021-10-05) |
1.73 | 13.32% | 2,568,820 | -419,075 | -5.7 |
9.62
16.80
14.70
|
60 tháng
(2019-10-16) |
3.09 | 26.57% | 3,760,984 | -777,840 | -10.6 |
9.62
16.80
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
04/07/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
01/07/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
30/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
29/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
28/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
27/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
24/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
23/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
22/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
21/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
20/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
17/06/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
16/06/2011 |
2.47
|
600 | 2.64 | 2.64 | 2.47 | 0 | 0 | 0 | |
15/06/2011 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
14/06/2011 |
2.64
|
1,000 | 2.65 | 2.65 | 2.64 | 1,000 | 0 | 0.0 | |
13/06/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
10/06/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
09/06/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
08/06/2011 |
2.65
|
0 | 2.72 | 2.65 | 2.65 | 0 | 0 | 0 | |
07/06/2011 |
2.72
|
300 | 2.54 | 2.72 | 2.54 | 0 | 0 | 0 | |
06/06/2011 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
03/06/2011 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
02/06/2011 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
01/06/2011 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
31/05/2011 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
30/05/2011 |
2.54
|
100 | 2.38 | 2.54 | 2.54 | 0 | 0 | 0 | |
27/05/2011 |
2.38
|
100 | 2.23 | 2.38 | 2.38 | 0 | 0 | 0 | |
26/05/2011 |
2.23
|
1,500 | 2.18 | 2.23 | 2.23 | 0 | 0 | 0 | |
25/05/2011 |
2.18
|
2,800 | 2.26 | 2.26 | 2.18 | 0 | 0 | 0 | |
24/05/2011 |
2.26
|
1,300 | 2.42 | 2.54 | 2.26 | 0 | 0 | 0 | |
23/05/2011 |
2.42
|
100 | 2.58 | 2.58 | 2.42 | 0 | 0 | 0 | |
20/05/2011 |
2.58
|
100 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
19/05/2011 |
2.62
|
400 | 2.62 | 2.79 | 2.62 | 0 | 0 | 0 | |
18/05/2011 |
2.62
|
100 | 2.72 | 2.72 | 2.62 | 0 | 0 | 0 | |
17/05/2011 |
2.72
|
0 | 2.68 | 2.72 | 2.72 | 0 | 0 | 0 | |
16/05/2011: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/05/2011 |
2.68
|
1,500 | 2.70 | 2.73 | 2.68 | 0 | 0 | 0 | |
13/05/2011 |
2.70
|
1,500 | 2.57 | 2.75 | 2.43 | 0 | 0 | 0 | |
12/05/2011 |
2.57
|
700 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
11/05/2011 |
2.70
|
600 | 2.59 | 2.77 | 2.70 | 0 | 0 | 0 | |
10/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
09/05/2011 |
2.59
|
200 | 2.40 | 2.59 | 2.59 | 0 | 0 | 0 | |
06/05/2011 |
2.40
|
1,000 | 2.40 | 2.63 | 2.40 | 0 | 0 | 0 | |
05/05/2011 |
2.40
|
800 | 2.37 | 2.49 | 2.40 | 0 | 0 | 0 | |
04/05/2011 |
2.37
|
2,600 | 2.52 | 2.52 | 2.37 | 0 | 0 | 0 | |
29/04/2011 |
2.52
|
600 | 2.37 | 2.52 | 2.52 | 0 | 0 | 0 | |
28/04/2011 |
2.37
|
1,000 | 2.31 | 2.37 | 2.37 | 0 | 0 | 0 | |
27/04/2011 |
2.31
|
500 | 2.37 | 2.37 | 2.31 | 0 | 0 | 0 | |
26/04/2011 |
2.37
|
1,300 | 2.37 | 2.52 | 2.37 | 0 | 0 | 0 | |
25/04/2011 |
2.37
|
200 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
22/04/2011 |
2.37
|
1,400 | 2.47 | 2.47 | 2.37 | 0 | 0 | 0 | |
21/04/2011 |
2.47
|
1,100 | 2.52 | 2.52 | 2.47 | 800 | 0 | 0.0 | |
20/04/2011 |
2.52
|
500 | 2.48 | 2.52 | 2.52 | 0 | 0 | 0 | |
19/04/2011 |
2.48
|
4,000 | 2.48 | 2.48 | 2.33 | 0 | 0 | 0 | |
18/04/2011 |
2.48
|
1,000 | 2.37 | 2.48 | 2.48 | 0 | 0 | 0 | |
15/04/2011 |
2.37
|
2,700 | 2.31 | 2.54 | 2.37 | 0 | 0 | 0 | |
14/04/2011 |
2.31
|
1,400 | 2.42 | 2.54 | 2.31 | 0 | 0 | 0 | |
13/04/2011 |
2.42
|
400 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 | |
08/04/2011 |
2.42
|
2,000 | 2.60 | 2.60 | 2.42 | 500 | 0 | 0.0 | |
07/04/2011 |
2.60
|
500 | 2.42 | 2.60 | 2.60 | 0 | 0 | 0 | |
06/04/2011 |
2.42
|
2,100 | 2.48 | 2.48 | 2.42 | 500 | 0 | 0.0 | |
05/04/2011 |
2.48
|
2,600 | 2.48 | 2.55 | 2.48 | 500 | 0 | 0.0 | |
04/04/2011 |
2.48
|
600 | 2.46 | 2.48 | 2.48 | 0 | 0 | 0 | |
01/04/2011 |
2.46
|
4,000 | 2.50 | 2.64 | 2.42 | 1,200 | 0 | 0.0 | |
31/03/2011 |
2.50
|
1,600 | 2.37 | 2.50 | 2.42 | 0 | 0 | 0 | |
30/03/2011 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
29/03/2011 |
2.37
|
8,300 | 2.25 | 2.38 | 2.34 | 1,000 | 0 | 0.0 | |
28/03/2011 |
2.25
|
500 | 2.41 | 2.41 | 2.25 | 200 | 0 | 0.0 | |
25/03/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
24/03/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
23/03/2011 |
2.41
|
1,800 | 2.40 | 2.42 | 2.41 | 1,000 | 0 | 0.0 | |
22/03/2011 |
2.40
|
1,000 | 2.58 | 2.58 | 2.40 | 500 | 0 | 0.0 | |
21/03/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
18/03/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
17/03/2011 |
2.58
|
100 | 2.48 | 2.58 | 2.58 | 0 | 0 | 0 | |
16/03/2011 |
2.48
|
900 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
15/03/2011 |
2.48
|
300 | 2.41 | 2.48 | 2.48 | 0 | 0 | 0 | |
14/03/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
11/03/2011 |
2.41
|
1,900 | 2.25 | 2.41 | 2.41 | 1,800 | 0 | 0.0 | |
10/03/2011 |
2.25
|
200 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
09/03/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
08/03/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
07/03/2011 |
2.25
|
0 | 2.47 | 2.25 | 2.25 | 0 | 0 | 0 | |
04/03/2011 |
2.47
|
600 | 2.22 | 2.47 | 2.21 | 0 | 0 | 0 | |
03/03/2011 |
2.22
|
200 | 2.37 | 2.50 | 2.22 | 0 | 0 | 0 | |
02/03/2011 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
01/03/2011 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/02/2011 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
25/02/2011 |
2.37
|
100 | 2.33 | 2.37 | 2.37 | 0 | 0 | 0 | |
24/02/2011 |
2.33
|
100 | 2.20 | 2.33 | 2.33 | 0 | 0 | 0 | |
23/02/2011 |
2.20
|
300 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 | |
22/02/2011 |
2.25
|
8,100 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 | |
21/02/2011 |
2.33
|
7,700 | 2.51 | 2.51 | 2.33 | 0 | 0 | 0 | |
18/02/2011 |
2.51
|
2,300 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
17/02/2011 |
2.57
|
2,000 | 2.59 | 2.59 | 2.57 | 0 | 0 | 0 | |
16/02/2011 |
2.59
|
4,200 | 2.61 | 2.70 | 2.59 | 0 | 0 | 0 | |
15/02/2011 |
2.61
|
1,200 | 2.79 | 2.79 | 2.59 | 0 | 0 | 0 | |
14/02/2011 |
2.79
|
5,300 | 2.61 | 2.79 | 2.61 | 0 | 0 | 0 | |
11/02/2011 |
2.61
|
13,000 | 2.45 | 2.61 | 2.60 | 0 | 0 | 0 | |
10/02/2011 |
2.45
|
500 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |