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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.73
|
1,500 | 2.81 | 2.86 | 2.73 | 0 | 0 | 0 | |
04/07/2011 |
2.81
|
1,100 | 2.62 | 2.81 | 2.51 | 0 | 0 | 0 | |
01/07/2011 |
2.62
|
800 | 2.59 | 2.73 | 2.62 | 0 | 0 | 0 | |
30/06/2011 |
2.59
|
200 | 2.75 | 2.86 | 2.59 | 0 | 0 | 0 | |
29/06/2011 |
2.75
|
5,400 | 2.78 | 3.08 | 2.75 | 0 | 0 | 0 | |
28/06/2011 |
2.78
|
2,200 | 2.84 | 3.14 | 2.78 | 0 | 0 | 0 | |
27/06/2011 |
2.84
|
10,600 | 2.94 | 3.14 | 2.84 | 0 | 0 | 0 | |
24/06/2011 |
2.94
|
1,500 | 2.86 | 3.03 | 2.89 | 0 | 0 | 0 | |
23/06/2011 |
2.86
|
1,000 | 2.73 | 2.86 | 2.86 | 0 | 0 | 0 | |
22/06/2011 |
2.73
|
2,500 | 2.59 | 2.73 | 2.73 | 0 | 0 | 0 | |
21/06/2011 |
2.59
|
2,900 | 2.51 | 2.67 | 2.54 | 0 | 0 | 0 | |
20/06/2011 |
2.51
|
8,400 | 2.67 | 2.73 | 2.51 | 0 | 0 | 0 | |
17/06/2011 |
2.67
|
8,700 | 2.73 | 2.73 | 2.62 | 0 | 0 | 0 | |
16/06/2011 |
2.73
|
12,900 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 | |
15/06/2011 |
2.64
|
8,500 | 2.84 | 2.89 | 2.64 | 500 | 0 | 0.0 | |
14/06/2011 |
2.84
|
9,600 | 2.78 | 2.97 | 2.73 | 0 | 0 | 0 | |
13/06/2011 |
2.78
|
6,900 | 2.62 | 2.78 | 2.73 | 0 | 0 | 0 | |
10/06/2011 |
2.62
|
14,900 | 2.45 | 2.62 | 2.62 | 0 | 0 | 0 | |
09/06/2011 |
2.45
|
11,400 | 2.37 | 2.51 | 2.40 | 0 | 0 | 0 | |
08/06/2011 |
2.37
|
1,600 | 2.40 | 2.51 | 2.26 | 0 | 0 | 0 | |
07/06/2011 |
2.40
|
8,400 | 2.26 | 2.40 | 2.32 | 0 | 0 | 0 | |
06/06/2011 |
2.26
|
6,000 | 2.24 | 2.37 | 2.24 | 1,000 | 0 | 0.0 | |
03/06/2011 |
2.24
|
22,100 | 2.24 | 2.37 | 2.10 | 0 | 0 | 0 | |
02/06/2011 |
2.24
|
14,100 | 2.10 | 2.24 | 2.18 | 1,000 | 0 | 0.0 | |
01/06/2011 |
2.10
|
2,800 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 | |
31/05/2011 |
2.18
|
2,700 | 2.07 | 2.18 | 1.94 | 0 | 0 | 0 | |
30/05/2011 |
2.07
|
1,200 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 | |
27/05/2011 |
2.15
|
22,500 | 2.10 | 2.15 | 2.15 | 0 | 0 | 0 | |
26/05/2011 |
2.10
|
12,200 | 2.05 | 2.18 | 1.94 | 0 | 0 | 0 | |
25/05/2011 |
2.05
|
14,500 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 | |
24/05/2011 |
2.18
|
16,700 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 | |
23/05/2011 |
2.34
|
2,100 | 2.54 | 2.54 | 2.34 | 0 | 0 | 0 | |
20/05/2011 |
2.54
|
11,100 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 | |
19/05/2011 |
2.59
|
3,600 | 2.73 | 2.73 | 2.59 | 0 | 0 | 0 | |
18/05/2011 |
2.73
|
2,400 | 2.73 | 2.75 | 2.73 | 0 | 0 | 0 | |
17/05/2011 |
2.73
|
2,300 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
16/05/2011 |
2.73
|
1,100 | 2.75 | 2.89 | 2.73 | 0 | 0 | 0 | |
13/05/2011 |
2.75
|
9,400 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
12/05/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
11/05/2011 |
2.75
|
22,000 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 | |
10/05/2011 |
2.84
|
800 | 2.81 | 2.84 | 2.84 | 0 | 0 | 0 | |
09/05/2011 |
2.81
|
9,100 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 | |
06/05/2011 |
2.89
|
9,500 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 | |
05/05/2011 |
2.86
|
8,100 | 2.89 | 3.00 | 2.86 | 0 | 0 | 0 | |
04/05/2011 |
2.89
|
5,000 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 | |
29/04/2011 |
2.94
|
11,900 | 2.92 | 3.00 | 2.75 | 0 | 0 | 0 | |
28/04/2011 |
2.92
|
4,200 | 3.00 | 3.00 | 2.89 | 0 | 0 | 0 | |
27/04/2011 |
3.00
|
5,200 | 2.86 | 3.00 | 2.89 | 0 | 0 | 0 | |
26/04/2011 |
2.86
|
1,100 | 3.00 | 3.11 | 2.86 | 0 | 0 | 0 | |
25/04/2011 |
3.00
|
4,700 | 2.92 | 3.00 | 2.86 | 0 | 0 | 0 | |
22/04/2011 |
2.92
|
6,200 | 2.92 | 3.03 | 2.73 | 0 | 0 | 0 | |
21/04/2011 |
2.92
|
1,700 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 | |
20/04/2011 |
2.92
|
4,600 | 2.86 | 3.00 | 2.89 | 0 | 0 | 0 | |
19/04/2011 |
2.86
|
7,800 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 | |
18/04/2011 |
2.89
|
14,500 | 2.86 | 3.00 | 2.89 | 0 | 0 | 0 | |
15/04/2011 |
2.86
|
26,800 | 3.14 | 3.19 | 2.86 | 0 | 0 | 0 | |
14/04/2011 |
3.14
|
6,400 | 3.22 | 3.22 | 2.92 | 0 | 0 | 0 | |
13/04/2011 |
3.22
|
2,200 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 | |
08/04/2011 |
3.30
|
4,200 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 | |
07/04/2011 |
3.54
|
1,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
06/04/2011 |
3.54
|
600 | 3.44 | 3.54 | 3.54 | 0 | 0 | 0 | |
05/04/2011 |
3.44
|
5,400 | 3.38 | 3.79 | 3.44 | 0 | 0 | 0 | |
04/04/2011 |
3.38
|
4,300 | 3.52 | 3.76 | 3.38 | 0 | 0 | 0 | |
01/04/2011 |
3.52
|
2,100 | 3.30 | 3.52 | 3.52 | 0 | 0 | 0 | |
31/03/2011 |
3.30
|
2,000 | 3.33 | 3.52 | 3.30 | 0 | 0 | 0 | |
30/03/2011 |
3.33
|
4,400 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 | |
29/03/2011 |
3.30
|
1,000 | 3.52 | 3.52 | 3.30 | 0 | 0 | 0 | |
28/03/2011 |
3.52
|
2,200 | 3.46 | 3.76 | 3.52 | 0 | 0 | 0 | |
25/03/2011 |
3.46
|
5,300 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 | |
24/03/2011 |
3.60
|
100 | 3.49 | 3.60 | 3.60 | 0 | 0 | 0 | |
23/03/2011 |
3.49
|
9,500 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
22/03/2011 |
3.54
|
10,800 | 3.65 | 3.84 | 3.49 | 0 | 0 | 0 | |
21/03/2011 |
3.65
|
10,300 | 3.54 | 3.68 | 3.54 | 0 | 0 | 0 | |
18/03/2011 |
3.54
|
8,800 | 3.30 | 3.54 | 3.41 | 0 | 0 | 0 | |
17/03/2011 |
3.30
|
3,400 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 | |
16/03/2011 |
3.30
|
1,000 | 3.14 | 3.41 | 3.30 | 0 | 0 | 0 | |
15/03/2011 |
3.14
|
4,100 | 3.27 | 3.46 | 3.14 | 0 | 0 | 0 | |
14/03/2011 |
3.27
|
7,900 | 3.54 | 3.54 | 3.27 | 0 | 0 | 0 | |
11/03/2011 |
3.54
|
8,900 | 3.41 | 3.54 | 3.49 | 0 | 0 | 0 | |
10/03/2011 |
3.41
|
9,100 | 3.16 | 3.41 | 3.22 | 0 | 0 | 0 | |
09/03/2011 |
3.16
|
3,400 | 3.11 | 3.27 | 3.11 | 0 | 0 | 0 | |
08/03/2011 |
3.11
|
2,500 | 3.11 | 3.14 | 3.11 | 0 | 0 | 0 | |
07/03/2011 |
3.11
|
600 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
04/03/2011 |
3.11
|
5,600 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 | |
03/03/2011 |
3.27
|
6,400 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 | |
02/03/2011 |
3.35
|
11,300 | 3.68 | 3.68 | 3.35 | 0 | 0 | 0 | |
01/03/2011 |
3.68
|
3,500 | 3.71 | 3.71 | 3.57 | 0 | 0 | 0 | |
28/02/2011 |
3.71
|
2,100 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 | |
25/02/2011 |
3.87
|
100 | 3.76 | 3.87 | 3.87 | 0 | 0 | 0 | |
24/02/2011: Cổ tức tiền mặt tỉ lệ: 16% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
24/02/2011 |
3.76
|
10,600 | 3.76 | 3.93 | 3.76 | 0 | 0 | 0 | |
23/02/2011 |
3.76
|
30,700 | 3.76 | 3.81 | 3.70 | 0 | 0 | 0 | |
22/02/2011 |
3.76
|
29,100 | 3.55 | 3.76 | 3.57 | 0 | 0 | 0 | |
21/02/2011 |
3.55
|
18,500 | 3.85 | 3.85 | 3.52 | 0 | 0 | 0 | |
18/02/2011 |
3.85
|
16,000 | 3.96 | 3.96 | 3.74 | 0 | 0 | 0 | |
17/02/2011 |
3.96
|
9,200 | 4.18 | 4.18 | 3.89 | 200 | 0 | 0.0 | |
16/02/2011 |
4.18
|
3,800 | 4.20 | 4.22 | 4.09 | 0 | 0 | 0 | |
15/02/2011 |
4.20
|
13,300 | 4.20 | 4.24 | 4.15 | 0 | 0 | 0 | |
14/02/2011 |
4.20
|
77,700 | 4.02 | 4.20 | 4.13 | 1,500 | 0 | 0.0 | |
11/02/2011 |
4.02
|
1,500 | 3.92 | 4.02 | 3.81 | 0 | 0 | 0 | |
10/02/2011 |
3.92
|
1,200 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |