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) |
-0.10 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
1.84
|
1,000 | 1.98 | 1.98 | 1.84 | 0 | 0 | 0 | |
09/02/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
09/02/2011 |
1.98
|
1,800 | 1.86 | 1.98 | 1.92 | 0 | 0 | 0 | |
08/02/2011 |
1.86
|
1,200 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 | |
28/01/2011 |
1.89
|
2,400 | 1.86 | 1.89 | 1.84 | 0 | 0 | 0 | |
27/01/2011 |
1.86
|
4,700 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
26/01/2011 |
1.86
|
7,200 | 1.93 | 1.93 | 1.86 | 4,600 | 0 | 0.0 | |
25/01/2011 |
1.93
|
0 | 1.86 | 1.93 | 1.93 | 0 | 0 | 0 | |
24/01/2011 |
1.86
|
5,600 | 1.84 | 1.95 | 1.86 | 0 | 0 | 0 | |
21/01/2011 |
1.84
|
0 | 1.82 | 1.84 | 1.84 | 0 | 0 | 0 | |
20/01/2011 |
1.82
|
2,200 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 | |
19/01/2011 |
1.84
|
10,000 | 1.76 | 1.84 | 1.78 | 7,500 | 0 | 0.1 | |
18/01/2011 |
1.76
|
1,400 | 1.86 | 1.86 | 1.76 | 0 | 0 | 0 | |
17/01/2011 |
1.86
|
4,200 | 1.86 | 1.86 | 1.86 | 4,200 | 0 | 0.0 | |
14/01/2011 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
13/01/2011 |
1.86
|
100 | 1.80 | 1.86 | 1.86 | 0 | 0 | 0 | |
12/01/2011 |
1.80
|
9,500 | 1.74 | 1.84 | 1.80 | 0 | 0 | 0 | |
11/01/2011 |
1.74
|
1,400 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 | |
10/01/2011 |
1.78
|
3,000 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
07/01/2011 |
1.86
|
1,600 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 | |
06/01/2011 |
1.93
|
2,200 | 1.86 | 1.93 | 1.86 | 0 | 0 | 0 | |
05/01/2011 |
1.86
|
32,400 | 1.87 | 1.91 | 1.86 | 25,000 | 0 | 0.3 | |
04/01/2011 |
1.87
|
1,700 | 1.82 | 1.87 | 1.87 | 0 | 0 | 0 | |
31/12/2010 |
1.82
|
3,400 | 1.89 | 1.91 | 1.82 | 0 | 0 | 0 | |
30/12/2010 |
1.89
|
600 | 1.91 | 1.91 | 1.89 | 0 | 0 | 0 | |
29/12/2010 |
1.91
|
2,100 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
28/12/2010 |
1.91
|
22,800 | 1.89 | 1.95 | 1.91 | 0 | 0 | 0 | |
27/12/2010 |
1.89
|
19,100 | 1.80 | 1.91 | 1.84 | 0 | 0 | 0 | |
24/12/2010 |
1.80
|
39,300 | 1.73 | 1.86 | 1.80 | 0 | 0 | 0 | |
23/12/2010 |
1.73
|
5,300 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
22/12/2010 |
1.82
|
2,000 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
21/12/2010 |
1.86
|
2,200 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 | |
20/12/2010 |
1.95
|
100 | 1.91 | 1.95 | 1.95 | 0 | 0 | 0 | |
17/12/2010 |
1.91
|
1,600 | 1.87 | 1.99 | 1.91 | 0 | 0 | 0 | |
16/12/2010 |
1.87
|
22,200 | 1.93 | 2.00 | 1.87 | 0 | 0 | 0 | |
15/12/2010 |
1.93
|
4,200 | 2.06 | 2.06 | 1.93 | 0 | 0 | 0 | |
14/12/2010 |
2.06
|
28,700 | 2.06 | 2.06 | 2.02 | 0 | 0 | 0 | |
13/12/2010 |
2.06
|
30,600 | 1.97 | 2.06 | 2.02 | 0 | 0 | 0 | |
10/12/2010 |
1.97
|
20,000 | 1.93 | 1.99 | 1.87 | 0 | 0 | 0 | |
09/12/2010 |
1.93
|
1,100 | 1.86 | 1.99 | 1.93 | 0 | 0 | 0 | |
08/12/2010 |
1.86
|
7,300 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 | |
07/12/2010 |
1.95
|
15,100 | 2.04 | 2.04 | 1.95 | 0 | 2,000 | -0.0 | |
06/12/2010 |
2.04
|
24,400 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
03/12/2010 |
2.15
|
40,100 | 2.04 | 2.17 | 1.99 | 0 | 1,000 | -0.0 | |
02/12/2010 |
2.04
|
6,200 | 2.00 | 2.06 | 2.04 | 0 | 0 | 0 | |
01/12/2010 |
2.00
|
200 | 1.99 | 2.00 | 2.00 | 0 | 0 | 0 | |
30/11/2010 |
1.99
|
40,300 | 1.87 | 1.99 | 1.93 | 0 | 0 | 0 | |
29/11/2010 |
1.87
|
10,700 | 1.80 | 1.87 | 1.84 | 0 | 0 | 0 | |
26/11/2010 |
1.80
|
10,000 | 1.86 | 1.86 | 1.78 | 1,000 | 0 | 0.0 | |
25/11/2010 |
1.86
|
8,100 | 1.82 | 1.86 | 1.86 | 0 | 0 | 0 | |
24/11/2010 |
1.82
|
12,400 | 1.82 | 1.82 | 1.76 | 0 | 0 | 0 | |
23/11/2010 |
1.82
|
1,000 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
22/11/2010 |
1.86
|
13,500 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
19/11/2010 |
1.86
|
7,500 | 1.80 | 1.86 | 1.86 | 0 | 0 | 0 | |
18/11/2010 |
1.80
|
4,100 | 1.76 | 1.86 | 1.78 | 0 | 0 | 0 | |
17/11/2010 |
1.76
|
24,000 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
16/11/2010 |
1.76
|
14,800 | 1.86 | 1.86 | 1.73 | 0 | 0 | 0 | |
15/11/2010 |
1.86
|
29,000 | 1.86 | 1.86 | 1.73 | 100 | 0 | 0.0 | |
12/11/2010 |
1.86
|
75,900 | 1.89 | 1.89 | 1.86 | 11,000 | 0 | 0.1 | |
11/11/2010 |
1.89
|
15,200 | 1.91 | 1.91 | 1.87 | 0 | 0 | 0 | |
10/11/2010 |
1.91
|
7,800 | 1.91 | 1.91 | 1.89 | 0 | 0 | 0 | |
09/11/2010 |
1.91
|
9,700 | 1.97 | 1.99 | 1.91 | 0 | 0 | 0 | |
08/11/2010 |
1.97
|
27,500 | 1.97 | 1.97 | 1.97 | 20,000 | 0 | 0.2 | |
05/11/2010 |
1.97
|
2,600 | 1.93 | 1.97 | 1.93 | 0 | 0 | 0 | |
04/11/2010 |
1.93
|
5,600 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
03/11/2010 |
1.93
|
6,800 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 | |
02/11/2010 |
1.97
|
35,200 | 1.97 | 1.97 | 1.95 | 0 | 0 | 0 | |
01/11/2010 |
1.97
|
10,100 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
29/10/2010 |
1.97
|
9,000 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 | |
28/10/2010 |
1.97
|
6,600 | 2.02 | 2.02 | 1.97 | 0 | 0 | 0 | |
27/10/2010 |
2.02
|
12,600 | 2.02 | 2.10 | 1.97 | 0 | 0 | 0 | |
26/10/2010 |
2.02
|
17,600 | 1.89 | 2.02 | 2.00 | 0 | 0 | 0 | |
25/10/2010 |
1.89
|
50,100 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 | |
22/10/2010 |
1.93
|
1,000 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 | |
21/10/2010 |
1.99
|
26,100 | 2.00 | 2.04 | 1.93 | 0 | 0 | 0 | |
20/10/2010 |
2.00
|
49,200 | 2.08 | 2.08 | 1.93 | 0 | 0 | 0 | |
19/10/2010 |
2.08
|
8,400 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 | |
18/10/2010 |
2.13
|
5,000 | 2.15 | 2.15 | 2.13 | 0 | 0 | 0 | |
15/10/2010 |
2.15
|
1,100 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 | |
14/10/2010 |
2.23
|
51,400 | 2.13 | 2.28 | 2.13 | 0 | 0 | 0 | |
13/10/2010 |
2.13
|
17,500 | 2.12 | 2.13 | 2.10 | 0 | 0 | 0 | |
12/10/2010 |
2.12
|
47,300 | 2.13 | 2.21 | 2.12 | 0 | 0 | 0 | |
11/10/2010 |
2.13
|
9,300 | 2.15 | 2.19 | 2.12 | 0 | 0 | 0 | |
08/10/2010 |
2.15
|
33,800 | 2.15 | 2.19 | 2.12 | 0 | 0 | 0 | |
07/10/2010 |
2.15
|
54,900 | 2.17 | 2.17 | 2.15 | 0 | 0 | 0 | |
06/10/2010 |
2.17
|
3,200 | 2.13 | 2.19 | 2.13 | 0 | 0 | 0 | |
05/10/2010 |
2.13
|
20,000 | 2.10 | 2.15 | 2.08 | 0 | 0 | 0 | |
04/10/2010 |
2.10
|
77,700 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 | |
01/10/2010 |
2.21
|
2,000 | 2.23 | 2.26 | 2.21 | 0 | 0 | 0 | |
30/09/2010 |
2.23
|
5,300 | 2.21 | 2.34 | 2.21 | 0 | 0 | 0 | |
29/09/2010 |
2.21
|
21,600 | 2.25 | 2.30 | 2.21 | 5,000 | 0 | 0.1 | |
28/09/2010 |
2.25
|
27,100 | 2.25 | 2.32 | 2.23 | 0 | 0 | 0 | |
27/09/2010 |
2.25
|
37,100 | 2.26 | 2.39 | 2.19 | 0 | 0 | 0 | |
24/09/2010 |
2.26
|
15,000 | 2.23 | 2.34 | 2.26 | 0 | 0 | 0 | |
23/09/2010 |
2.23
|
64,000 | 2.30 | 2.30 | 2.15 | 0 | 0 | 0 | |
22/09/2010 |
2.30
|
38,200 | 2.38 | 2.39 | 2.26 | 0 | 0 | 0 | |
21/09/2010 |
2.38
|
28,700 | 2.38 | 2.45 | 2.30 | 0 | 0 | 0 | |
20/09/2010 |
2.38
|
42,700 | 2.41 | 2.45 | 2.30 | 0 | 0 | 0 | |
17/09/2010 |
2.41
|
107,500 | 2.32 | 2.41 | 2.34 | 0 | 0 | 0 | |
16/09/2010 |
2.32
|
52,100 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 | |
15/09/2010 |
2.32
|
27,300 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |