Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-4.20 | -10.99% | 14,968,800 | -79,392 | -3.5 |
33.60
38.20
34
|
2 tháng
(2024-09-09) |
-2 | -5.56% | 32,810,700 | 89,658 | 2.8 |
33.60
39.10
34
|
3 tháng
(2024-08-12) |
0.10 | 0.29% | 49,517,800 | 135,258 | 4.3 |
32.10
39.10
34
|
6 tháng
(2024-05-13) |
5.33 | 18.60% | 121,313,000 | 14,908 | -2.4 |
28.67
40.76
34
|
12 tháng
(2023-11-14) |
13.24 | 63.76% | 254,922,200 | 264,215 | 0.8 |
19.62
40.76
34
|
24 tháng
(2022-11-21) |
26.21 | 336.33% | 460,156,602 | 374,159 | 2.8 |
6.84
40.76
34
|
36 tháng
(2021-11-24) |
-2.44 | -6.69% | 551,018,241 | 406,459 | 3.1 |
5.45
40.76
34
|
60 tháng
(2019-12-05) |
29.29 | 622.51% | 692,705,929 | -155,732 | -3.7 |
4.12
40.76
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/08/2011 |
2.58
|
278,700 | 2.53 | 2.71 | 2.49 | 0 | 0 | 0 | |
23/08/2011 |
2.53
|
406,000 | 2.58 | 2.66 | 2.49 | 5,000 | 0 | 0.0 | |
22/08/2011 |
2.58
|
196,300 | 2.45 | 2.58 | 2.45 | 6,000 | 3,000 | 0.0 | |
19/08/2011 |
2.45
|
240,400 | 2.49 | 2.49 | 2.36 | 12,000 | 0 | 0.1 | |
18/08/2011 |
2.49
|
480,500 | 2.41 | 2.49 | 2.45 | 33,500 | 0 | 0.2 | |
17/08/2011 |
2.41
|
389,600 | 2.23 | 2.41 | 2.28 | 4,500 | 0 | 0.0 | |
16/08/2011 |
2.23
|
80,100 | 2.23 | 2.32 | 2.23 | 0 | 0 | 0 | |
15/08/2011 |
2.23
|
130,300 | 2.23 | 2.28 | 2.19 | 0 | 0 | 0 | |
12/08/2011 |
2.23
|
137,500 | 2.19 | 2.23 | 2.19 | 0 | 0 | 0 | |
11/08/2011 |
2.19
|
51,000 | 2.19 | 2.23 | 2.15 | 0 | 0 | 0 | |
10/08/2011 |
2.19
|
156,200 | 2.19 | 2.28 | 2.15 | 0 | 0 | 0 | |
09/08/2011 |
2.19
|
313,700 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 | |
08/08/2011 |
2.23
|
135,200 | 2.36 | 2.36 | 2.23 | 0 | 0 | 0 | |
05/08/2011 |
2.36
|
248,600 | 2.36 | 2.45 | 2.32 | 20,000 | 0 | 0.1 | |
04/08/2011 |
2.36
|
118,800 | 2.32 | 2.36 | 2.23 | 0 | 0 | 0 | |
03/08/2011 |
2.32
|
123,700 | 2.32 | 2.32 | 2.19 | 0 | 0 | 0 | |
02/08/2011 |
2.32
|
364,700 | 2.41 | 2.41 | 2.23 | 0 | 120,000 | -0.6 | |
01/08/2011 |
2.41
|
129,100 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 | |
29/07/2011 |
2.45
|
136,100 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 | |
28/07/2011 |
2.49
|
70,700 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 | |
27/07/2011 |
2.45
|
67,800 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 | |
26/07/2011 |
2.49
|
225,900 | 2.49 | 2.58 | 2.41 | 0 | 0 | 0 | |
25/07/2011 |
2.49
|
140,200 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 | |
22/07/2011 |
2.62
|
51,900 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
21/07/2011 |
2.62
|
97,700 | 2.71 | 2.75 | 2.62 | 0 | 0 | 0 | |
20/07/2011 |
2.71
|
119,200 | 2.58 | 2.71 | 2.62 | 0 | 0 | 0 | |
19/07/2011 |
2.58
|
213,800 | 2.66 | 2.66 | 2.58 | 0 | 0 | 0 | |
18/07/2011 |
2.66
|
72,300 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 | |
15/07/2011 |
2.71
|
46,500 | 2.71 | 2.88 | 2.66 | 0 | 0 | 0 | |
14/07/2011 |
2.71
|
149,200 | 2.71 | 2.83 | 2.66 | 0 | 0 | 0 | |
13/07/2011 |
2.71
|
108,500 | 2.71 | 2.79 | 2.71 | 0 | 0 | 0 | |
12/07/2011 |
2.71
|
109,100 | 2.71 | 2.75 | 2.58 | 1,000 | 0 | 0.0 | |
11/07/2011 |
2.71
|
121,700 | 2.75 | 2.79 | 2.66 | 0 | 0 | 0 | |
08/07/2011 |
2.75
|
61,000 | 2.79 | 2.79 | 2.75 | 0 | 0 | 0 | |
07/07/2011 |
2.79
|
87,600 | 2.83 | 2.88 | 2.79 | 0 | 0 | 0 | |
06/07/2011 |
2.83
|
83,700 | 2.88 | 3.01 | 2.79 | 0 | 0 | 0 | |
05/07/2011 |
2.88
|
167,700 | 2.79 | 2.88 | 2.83 | 0 | 0 | 0 | |
04/07/2011 |
2.79
|
89,800 | 2.66 | 2.79 | 2.62 | 0 | 0 | 0 | |
01/07/2011 |
2.66
|
183,200 | 2.79 | 2.79 | 2.62 | 2,500 | 0 | 0.0 | |
30/06/2011 |
2.79
|
134,500 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 | |
29/06/2011 |
2.88
|
102,700 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 | |
28/06/2011 |
2.88
|
136,300 | 2.96 | 2.96 | 2.83 | 0 | 0 | 0 | |
27/06/2011 |
2.96
|
148,900 | 2.96 | 3.01 | 2.88 | 0 | 0 | 0 | |
24/06/2011 |
2.96
|
145,300 | 2.88 | 3.01 | 2.83 | 3,000 | 0 | 0.0 | |
23/06/2011 |
2.88
|
186,100 | 2.96 | 2.96 | 2.83 | 0 | 0 | 0 | |
22/06/2011: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
22/06/2011 |
2.96
|
230,000 | 2.96 | 3.05 | 2.92 | 0 | 0 | 0 | |
21/06/2011 |
2.96
|
333,500 | 2.76 | 2.96 | 2.76 | 0 | 0 | 0 | |
20/06/2011 |
2.76
|
441,600 | 2.92 | 2.92 | 2.76 | 5,000 | 0 | 0.0 | |
17/06/2011 |
2.92
|
477,400 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 | |
16/06/2011 |
3.09
|
411,200 | 3.13 | 3.25 | 2.96 | 0 | 0 | 0 | |
15/06/2011 |
3.13
|
338,500 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 | |
14/06/2011 |
3.21
|
1,009,900 | 3.25 | 3.41 | 3.13 | 0 | 1,800 | -0.0 | |
13/06/2011 |
3.25
|
614,600 | 3.04 | 3.25 | 3.00 | 0 | 5,000 | -0.0 | |
10/06/2011 |
3.04
|
271,200 | 2.96 | 3.04 | 3.00 | 0 | 0 | 0 | |
09/06/2011 |
2.96
|
668,100 | 2.76 | 2.96 | 2.68 | 0 | 0 | 0 | |
08/06/2011 |
2.76
|
472,700 | 2.72 | 2.88 | 2.72 | 1,800 | 0 | 0.0 | |
07/06/2011 |
2.72
|
212,200 | 2.60 | 2.72 | 2.64 | 0 | 0 | 0 | |
06/06/2011 |
2.60
|
205,000 | 2.64 | 2.64 | 2.52 | 5,000 | 0 | 0.0 | |
03/06/2011 |
2.64
|
991,600 | 2.52 | 2.68 | 2.56 | 0 | 0 | 0 | |
02/06/2011 |
2.52
|
154,800 | 2.35 | 2.52 | 2.48 | 0 | 0 | 0 | |
01/06/2011 |
2.35
|
99,200 | 2.27 | 2.35 | 2.23 | 0 | 0 | 0 | |
31/05/2011 |
2.27
|
181,900 | 2.27 | 2.31 | 2.19 | 0 | 0 | 0 | |
30/05/2011 |
2.27
|
380,900 | 2.31 | 2.44 | 2.27 | 0 | 0 | 0 | |
27/05/2011 |
2.31
|
181,100 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 | |
26/05/2011 |
2.35
|
587,500 | 2.23 | 2.35 | 2.11 | 0 | 0 | 0 | |
25/05/2011 |
2.23
|
793,300 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 | |
24/05/2011 |
2.40
|
254,800 | 2.56 | 2.56 | 2.40 | 2,000 | 0 | 0.0 | |
23/05/2011 |
2.56
|
296,900 | 2.72 | 2.72 | 2.56 | 0 | 0 | 0 | |
20/05/2011 |
2.72
|
203,200 | 2.76 | 2.80 | 2.68 | 0 | 3,000 | -0.0 | |
19/05/2011 |
2.76
|
140,600 | 2.84 | 2.84 | 2.76 | 0 | 0 | 0 | |
18/05/2011 |
2.84
|
159,000 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
17/05/2011 |
2.88
|
215,500 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 | |
16/05/2011 |
3.04
|
193,500 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 | |
13/05/2011 |
3.13
|
153,200 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 | |
12/05/2011 |
3.21
|
77,000 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 | |
11/05/2011 |
3.25
|
98,800 | 3.25 | 3.29 | 3.21 | 500 | 0 | 0.0 | |
10/05/2011 |
3.25
|
196,600 | 3.29 | 3.33 | 3.25 | 0 | 0 | 0 | |
09/05/2011 |
3.29
|
116,000 | 3.29 | 3.33 | 3.25 | 0 | 0 | 0 | |
06/05/2011 |
3.29
|
124,500 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 | |
05/05/2011 |
3.25
|
260,900 | 3.33 | 3.33 | 3.25 | 1,000 | 0 | 0.0 | |
04/05/2011 |
3.33
|
124,400 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 | |
29/04/2011 |
3.41
|
309,400 | 3.29 | 3.45 | 3.29 | 2,000 | 0 | 0.0 | |
28/04/2011 |
3.29
|
134,500 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 | |
27/04/2011 |
3.33
|
166,200 | 3.29 | 3.41 | 3.25 | 1,100 | 23,300 | -0.2 | |
26/04/2011 |
3.29
|
239,100 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 | |
25/04/2011 |
3.53
|
248,600 | 3.37 | 3.53 | 3.33 | 0 | 0 | 0 | |
22/04/2011 |
3.37
|
308,500 | 3.45 | 3.49 | 3.25 | 0 | 0 | 0 | |
21/04/2011 |
3.45
|
187,000 | 3.53 | 3.57 | 3.41 | 0 | 0 | 0 | |
20/04/2011 |
3.53
|
157,600 | 3.53 | 3.65 | 3.49 | 0 | 0 | 0 | |
19/04/2011 |
3.53
|
179,300 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 | |
18/04/2011 |
3.53
|
241,300 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 | |
15/04/2011 |
3.65
|
300,100 | 3.69 | 3.73 | 3.57 | 0 | 0 | 0 | |
14/04/2011 |
3.69
|
154,700 | 3.73 | 3.78 | 3.69 | 0 | 0 | 0 | |
13/04/2011 |
3.73
|
146,600 | 3.78 | 3.82 | 3.69 | 0 | 0 | 0 | |
08/04/2011 |
3.78
|
216,800 | 3.86 | 3.90 | 3.73 | 0 | 0 | 0 | |
07/04/2011 |
3.86
|
653,700 | 3.73 | 3.94 | 3.69 | 0 | 0 | 0 | |
06/04/2011 |
3.73
|
253,700 | 3.65 | 3.78 | 3.65 | 0 | 0 | 0 | |
05/04/2011 |
3.65
|
130,000 | 3.61 | 3.65 | 3.53 | 0 | 0 | 0 | |
04/04/2011 |
3.61
|
180,900 | 3.69 | 3.69 | 3.57 | 3,000 | 0 | 0.0 | |
01/04/2011 |
3.69
|
97,300 | 3.65 | 3.69 | 3.61 | 0 | 0 | 0 |