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) |
0.04 | 0.26% | 381,800 | 69,600 | 1.2 |
15.87
16.74
16.25
|
2 tháng
(2024-07-22) |
0.24 | 1.48% | 658,800 | 67,100 | 1.1 |
15.62
16.74
16.25
|
3 tháng
(2024-06-21) |
0.72 | 4.65% | 1,192,900 | 114,300 | 1.9 |
15.33
16.74
16.25
|
6 tháng
(2024-03-25) |
2.37 | 17.09% | 2,768,600 | 138,850 | 2.3 |
13.44
16.74
16.25
|
12 tháng
(2023-09-25) |
3.16 | 24.17% | 4,553,300 | 328,800 | 5.0 |
12.52
16.74
16.25
|
24 tháng
(2022-09-30) |
3.52 | 27.64% | 7,755,300 | 494,202 | 11.5 |
10.20
16.74
16.25
|
36 tháng
(2021-10-05) |
2.35 | 16.88% | 17,209,300 | 709,372 | 19.7 |
10.14
16.74
16.25
|
60 tháng
(2019-10-16) |
9.99 | 159.47% | 26,846,840 | 518,012 | 16.4 |
5.18
16.74
16.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
2.21
|
2,300 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
30/06/2011 |
2.31
|
4,200 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 | |
29/06/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
28/06/2011 |
2.31
|
110 | 2.29 | 2.31 | 2.21 | 0 | 0 | 0 | |
27/06/2011 |
2.29
|
1,000 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 | |
24/06/2011 |
2.31
|
1,200 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
23/06/2011 |
2.31
|
2,100 | 2.25 | 2.31 | 2.29 | 0 | 0 | 0 | |
22/06/2011 |
2.25
|
6,620 | 2.27 | 2.31 | 2.25 | 0 | 0 | 0 | |
21/06/2011 |
2.27
|
5,040 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 | |
20/06/2011 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
17/06/2011 |
2.27
|
1,020 | 2.17 | 2.27 | 2.17 | 0 | 0 | 0 | |
16/06/2011 |
2.17
|
1,400 | 2.23 | 2.23 | 2.17 | 0 | 0 | 0 | |
15/06/2011 |
2.23
|
200 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 | |
14/06/2011 |
2.31
|
930 | 2.31 | 2.39 | 2.31 | 0 | 0 | 0 | |
13/06/2011 |
2.31
|
1,170 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
10/06/2011 |
2.31
|
1,320 | 2.31 | 2.37 | 2.31 | 10 | 0 | 0.0 | |
09/06/2011 |
2.31
|
7,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
08/06/2011 |
2.31
|
1,430 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
07/06/2011 |
2.31
|
15,090 | 2.25 | 2.31 | 2.16 | 0 | 0 | 0 | |
06/06/2011 |
2.25
|
4,010 | 2.21 | 2.25 | 2.21 | 0 | 0 | 0 | |
03/06/2011 |
2.21
|
540 | 2.16 | 2.21 | 2.16 | 0 | 0 | 0 | |
02/06/2011 |
2.16
|
1,850 | 2.06 | 2.16 | 2.08 | 0 | 0 | 0 | |
01/06/2011 |
2.06
|
34,970 | 1.96 | 2.06 | 1.90 | 0 | 0 | 0 | |
31/05/2011 |
1.96
|
4,550 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 | |
30/05/2011 |
2.04
|
4,320 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 | |
27/05/2011 |
1.96
|
4,070 | 1.89 | 1.96 | 1.92 | 0 | 0 | 0 | |
26/05/2011 |
1.89
|
12,520 | 1.83 | 1.89 | 1.81 | 0 | 0 | 0 | |
25/05/2011 |
1.83
|
16,150 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 | |
24/05/2011 |
1.92
|
12,340 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
23/05/2011 |
2.00
|
1,200 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
20/05/2011 |
2.10
|
6,730 | 2.19 | 2.21 | 2.10 | 0 | 0 | 0 | |
19/05/2011 |
2.19
|
29,710 | 2.29 | 2.39 | 2.19 | 0 | 0 | 0 | |
18/05/2011 |
2.29
|
22,150 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 | |
17/05/2011 |
2.41
|
7,220 | 2.50 | 2.50 | 2.41 | 0 | 0 | 0 | |
16/05/2011 |
2.50
|
1,520 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
13/05/2011 |
2.62
|
10 | 2.50 | 2.62 | 2.62 | 0 | 0 | 0 | |
12/05/2011 |
2.50
|
110 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 | |
11/05/2011 |
2.58
|
10 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
10/05/2011 |
2.58
|
4,000 | 2.46 | 2.58 | 2.58 | 0 | 0 | 0 | |
09/05/2011 |
2.46
|
50 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
06/05/2011 |
2.46
|
18,010 | 2.46 | 2.58 | 2.46 | 18,000 | 0 | 0.2 | |
05/05/2011 |
2.46
|
400 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 | |
04/05/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
29/04/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
28/04/2011 |
2.58
|
860 | 2.66 | 2.66 | 2.58 | 0 | 0 | 0 | |
27/04/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/04/2011 |
2.66
|
30 | 2.54 | 2.66 | 2.66 | 0 | 0 | 0 | |
26/04/2011 |
2.54
|
110 | 2.50 | 2.54 | 2.40 | 0 | 0 | 0 | |
25/04/2011 |
2.50
|
520 | 2.45 | 2.54 | 2.41 | 0 | 0 | 0 | |
22/04/2011 |
2.45
|
8,730 | 2.58 | 2.58 | 2.45 | 0 | 0 | 0 | |
21/04/2011 |
2.58
|
9,620 | 2.50 | 2.58 | 2.38 | 0 | 0 | 0 | |
20/04/2011 |
2.50
|
8,040 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 | |
19/04/2011 |
2.63
|
530 | 2.59 | 2.68 | 2.54 | 0 | 0 | 0 | |
18/04/2011 |
2.59
|
1,532 | 2.59 | 2.68 | 2.59 | 15,000 | 0 | 0.2 | |
15/04/2011 |
2.59
|
11,210 | 2.58 | 2.67 | 2.45 | 0 | 0 | 0 | |
14/04/2011 |
2.58
|
10 | 2.68 | 2.68 | 2.58 | 0 | 0 | 0 | |
13/04/2011 |
2.68
|
11,430 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 | |
08/04/2011 |
2.68
|
430 | 2.59 | 2.68 | 2.52 | 0 | 0 | 0 | |
07/04/2011 |
2.59
|
49,040 | 2.68 | 2.74 | 2.59 | 0 | 0 | 0 | |
06/04/2011 |
2.68
|
14,730 | 2.63 | 2.70 | 2.63 | 0 | 0 | 0 | |
05/04/2011 |
2.63
|
38,620 | 2.61 | 2.74 | 2.56 | 0 | 0 | 0 | |
04/04/2011 |
2.61
|
10,010 | 2.54 | 2.61 | 2.49 | 0 | 0 | 0 | |
01/04/2011 |
2.54
|
47,680 | 2.43 | 2.54 | 2.34 | 0 | 0 | 0 | |
31/03/2011 |
2.43
|
11,520 | 2.33 | 2.43 | 2.34 | 0 | 0 | 0 | |
30/03/2011 |
2.33
|
31,460 | 2.41 | 2.41 | 2.31 | 0 | 0 | 0 | |
29/03/2011 |
2.41
|
5,680 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 | |
28/03/2011 |
2.54
|
48,910 | 2.65 | 2.77 | 2.54 | 0 | 0 | 0 | |
25/03/2011 |
2.65
|
10,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
24/03/2011 |
2.65
|
13,530 | 2.63 | 2.70 | 2.50 | 0 | 0 | 0 | |
23/03/2011 |
2.63
|
11,230 | 2.63 | 2.63 | 2.59 | 0 | 0 | 0 | |
22/03/2011 |
2.63
|
43,070 | 2.63 | 2.70 | 2.50 | 0 | 0 | 0 | |
21/03/2011 |
2.63
|
15,110 | 2.54 | 2.63 | 2.54 | 0 | 0 | 0 | |
18/03/2011 |
2.54
|
12,790 | 2.47 | 2.54 | 2.36 | 0 | 0 | 0 | |
17/03/2011 |
2.47
|
3,200 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
16/03/2011 |
2.59
|
23,610 | 2.59 | 2.68 | 2.50 | 0 | 0 | 0 | |
15/03/2011 |
2.59
|
20,390 | 2.49 | 2.59 | 2.40 | 0 | 0 | 0 | |
14/03/2011 |
2.49
|
15,080 | 2.38 | 2.49 | 2.27 | 0 | 0 | 0 | |
11/03/2011 |
2.38
|
220 | 2.29 | 2.38 | 2.38 | 0 | 0 | 0 | |
10/03/2011 |
2.29
|
11,880 | 2.18 | 2.29 | 2.15 | 0 | 0 | 0 | |
09/03/2011 |
2.18
|
3,610 | 2.16 | 2.18 | 2.16 | 0 | 0 | 0 | |
08/03/2011 |
2.16
|
16,160 | 2.16 | 2.20 | 2.16 | 0 | 0 | 0 | |
07/03/2011 |
2.16
|
8,690 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 | |
04/03/2011 |
2.22
|
4,100 | 2.18 | 2.24 | 2.22 | 0 | 0 | 0 | |
03/03/2011 |
2.18
|
5,520 | 2.25 | 2.33 | 2.18 | 0 | 0 | 0 | |
02/03/2011 |
2.25
|
4,660 | 2.33 | 2.36 | 2.24 | 0 | 0 | 0 | |
01/03/2011 |
2.33
|
3,540 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
28/02/2011 |
2.36
|
2,310 | 2.33 | 2.40 | 2.36 | 0 | 0 | 0 | |
25/02/2011 |
2.33
|
450 | 2.27 | 2.33 | 2.29 | 0 | 0 | 0 | |
24/02/2011 |
2.27
|
17,890 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
23/02/2011 |
2.38
|
4,610 | 2.38 | 2.41 | 2.38 | 0 | 0 | 0 | |
22/02/2011 |
2.38
|
9,030 | 2.49 | 2.49 | 2.38 | 0 | 0 | 0 | |
21/02/2011 |
2.49
|
1,000 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 | |
18/02/2011 |
2.54
|
3,320 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 | |
17/02/2011 |
2.56
|
5,710 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 | |
16/02/2011 |
2.58
|
5,110 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
15/02/2011 |
2.59
|
190 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
14/02/2011 |
2.59
|
50 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 | |
11/02/2011 |
2.67
|
3,660 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 | |
10/02/2011 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
09/02/2011 |
2.68
|
800 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
08/02/2011 |
2.68
|
1,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |