Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
2.71
|
100 | 2.58 | 2.71 | 2.71 | 0 | 0 | 0 | |
05/07/2011 |
2.58
|
600 | 2.71 | 2.74 | 2.58 | 0 | 0 | 0 | |
04/07/2011 |
2.71
|
300 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 | |
01/07/2011 |
2.74
|
100 | 2.61 | 2.74 | 2.74 | 0 | 0 | 0 | |
30/06/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
29/06/2011 |
2.61
|
1,000 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 | |
28/06/2011 |
2.64
|
1,000 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 | |
27/06/2011 |
2.74
|
100 | 2.64 | 2.74 | 2.74 | 0 | 0 | 0 | |
24/06/2011 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
23/06/2011 |
2.64
|
100 | 2.58 | 2.64 | 2.64 | 0 | 0 | 0 | |
22/06/2011 |
2.58
|
500 | 2.68 | 2.68 | 2.58 | 0 | 0 | 0 | |
21/06/2011 |
2.68
|
100 | 2.58 | 2.68 | 2.68 | 0 | 0 | 0 | |
20/06/2011 |
2.58
|
1,500 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 | |
17/06/2011 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
16/06/2011 |
2.64
|
300 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
15/06/2011 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
14/06/2011 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
13/06/2011 |
2.64
|
100 | 2.58 | 2.64 | 2.64 | 0 | 0 | 0 | |
10/06/2011 |
2.58
|
4,200 | 2.41 | 2.61 | 2.41 | 0 | 0 | 0 | |
09/06/2011 |
2.41
|
24,500 | 2.48 | 2.68 | 2.38 | 0 | 0 | 0 | |
08/06/2011 |
2.48
|
200 | 2.71 | 2.71 | 2.48 | 0 | 0 | 0 | |
07/06/2011 |
2.71
|
800 | 2.54 | 2.74 | 2.51 | 0 | 0 | 0 | |
06/06/2011 |
2.54
|
500 | 2.74 | 2.74 | 2.54 | 0 | 0 | 0 | |
03/06/2011 |
2.74
|
700 | 2.71 | 2.74 | 2.54 | 0 | 0 | 0 | |
02/06/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
01/06/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
31/05/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
30/05/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
27/05/2011 |
2.71
|
600 | 2.61 | 2.71 | 2.71 | 0 | 0 | 0 | |
26/05/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
25/05/2011 |
2.61
|
100 | 2.77 | 2.77 | 2.61 | 0 | 0 | 0 | |
24/05/2011 |
2.77
|
200 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 | |
23/05/2011 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
20/05/2011 |
2.81
|
900 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
19/05/2011 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
18/05/2011 |
2.81
|
100 | 2.64 | 2.81 | 2.81 | 0 | 0 | 0 | |
17/05/2011 |
2.64
|
500 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 | |
16/05/2011 |
2.81
|
0 | 2.77 | 2.81 | 2.81 | 0 | 0 | 0 | |
13/05/2011 |
2.77
|
1,900 | 2.97 | 2.97 | 2.77 | 0 | 0 | 0 | |
12/05/2011 |
2.97
|
100 | 2.81 | 2.97 | 2.97 | 0 | 0 | 0 | |
11/05/2011 |
2.81
|
900 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
10/05/2011 |
2.81
|
1,200 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 | |
09/05/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
06/05/2011 |
2.97
|
5,000 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 | |
05/05/2011 |
3.04
|
100 | 2.87 | 3.04 | 3.04 | 0 | 0 | 0 | |
04/05/2011 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
29/04/2011 |
2.87
|
2,600 | 2.87 | 2.87 | 2.71 | 0 | 0 | 0 | |
28/04/2011 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
27/04/2011 |
2.87
|
400 | 2.68 | 2.87 | 2.84 | 0 | 0 | 0 | |
26/04/2011 |
2.68
|
3,500 | 2.87 | 2.87 | 2.68 | 0 | 0 | 0 | |
25/04/2011 |
2.87
|
100 | 2.77 | 2.87 | 2.87 | 0 | 0 | 0 | |
22/04/2011 |
2.77
|
8,100 | 2.74 | 2.77 | 2.68 | 0 | 0 | 0 | |
21/04/2011 |
2.74
|
5,600 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
20/04/2011 |
2.81
|
0 | 2.77 | 2.81 | 2.81 | 0 | 0 | 0 | |
19/04/2011 |
2.77
|
1,600 | 2.97 | 2.97 | 2.77 | 0 | 0 | 0 | |
18/04/2011 |
2.97
|
1,100 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
15/04/2011 |
2.97
|
100 | 2.84 | 2.97 | 2.97 | 0 | 0 | 0 | |
14/04/2011 |
2.84
|
8,100 | 2.87 | 2.91 | 2.84 | 0 | 0 | 0 | |
13/04/2011 |
2.87
|
4,400 | 2.81 | 2.87 | 2.84 | 0 | 0 | 0 | |
08/04/2011 |
2.81
|
100 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 | |
07/04/2011 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
06/04/2011 |
2.87
|
2,300 | 2.81 | 2.91 | 2.87 | 0 | 0 | 0 | |
05/04/2011 |
2.81
|
100 | 2.91 | 2.91 | 2.81 | 0 | 0 | 0 | |
04/04/2011 |
2.91
|
600 | 3.07 | 3.07 | 2.91 | 0 | 0 | 0 | |
01/04/2011 |
3.07
|
100 | 2.94 | 3.07 | 3.07 | 0 | 0 | 0 | |
31/03/2011 |
2.94
|
6,100 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 | |
30/03/2011 |
3.01
|
3,100 | 2.91 | 3.01 | 2.74 | 0 | 0 | 0 | |
29/03/2011 |
2.91
|
4,500 | 3.01 | 3.01 | 2.87 | 0 | 0 | 0 | |
28/03/2011 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
25/03/2011 |
3.01
|
0 | 3.07 | 3.01 | 3.01 | 0 | 0 | 0 | |
24/03/2011 |
3.07
|
2,800 | 3.04 | 3.07 | 2.97 | 0 | 0 | 0 | |
23/03/2011 |
3.04
|
0 | 2.97 | 3.04 | 3.04 | 0 | 0 | 0 | |
22/03/2011 |
2.97
|
14,100 | 2.97 | 3.07 | 2.97 | 0 | 0 | 0 | |
21/03/2011 |
2.97
|
2,200 | 3.01 | 3.01 | 2.97 | 500 | 0 | 0.0 | |
18/03/2011 |
3.01
|
2,500 | 2.91 | 3.01 | 2.91 | 0 | 300 | -0.0 | |
17/03/2011 |
2.91
|
1,800 | 2.81 | 2.91 | 2.91 | 0 | 300 | -0.0 | |
16/03/2011 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
15/03/2011 |
2.81
|
1,700 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 | |
14/03/2011 |
2.97
|
300 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 | |
11/03/2011 |
3.14
|
100 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 | |
10/03/2011 |
3.10
|
1,900 | 3.04 | 3.10 | 3.10 | 0 | 0 | 0 | |
09/03/2011 |
3.04
|
0 | 3.07 | 3.04 | 3.04 | 0 | 0 | 0 | |
08/03/2011 |
3.07
|
1,700 | 3.07 | 3.17 | 2.94 | 0 | 0 | 0 | |
07/03/2011 |
3.07
|
0 | 3.04 | 3.07 | 3.07 | 0 | 0 | 0 | |
04/03/2011 |
3.04
|
1,100 | 3.24 | 3.34 | 3.04 | 0 | 0 | 0 | |
03/03/2011 |
3.24
|
200 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 | |
02/03/2011: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
02/03/2011 |
3.27
|
2,000 | 3.14 | 3.27 | 3.20 | 0 | 0 | 0 | |
01/03/2011 |
3.14
|
9,200 | 3.08 | 3.14 | 3.05 | 0 | 0 | 0 | |
28/02/2011 |
3.08
|
7,700 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 | |
25/02/2011 |
3.08
|
4,600 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 | |
24/02/2011 |
3.05
|
2,000 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 | |
23/02/2011 |
3.02
|
17,600 | 2.91 | 3.02 | 2.91 | 0 | 0 | 0 | |
22/02/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
21/02/2011 |
2.91
|
900 | 3.11 | 3.11 | 2.91 | 0 | 0 | 0 | |
18/02/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
17/02/2011 |
3.11
|
0 | 3.08 | 3.11 | 3.11 | 0 | 0 | 0 | |
16/02/2011 |
3.08
|
2,500 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 | |
15/02/2011 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
14/02/2011 |
3.28
|
100 | 3.20 | 3.28 | 3.28 | 0 | 0 | 0 | |
11/02/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |