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) |
-0.23 | -2.32% | 882,300 | 0 | 0 |
9.56
9.97
9.70
|
2 tháng
(2024-07-22) |
-0.26 | -2.62% | 2,245,700 | 0 | 0 |
9.56
9.97
9.70
|
3 tháng
(2024-06-24) |
-1.47 | -13.18% | 6,404,000 | -5,596 | -0.1 |
9.56
11.15
9.70
|
6 tháng
(2024-03-25) |
0.44 | 4.76% | 15,381,400 | -15,198 | -0.1 |
8.90
11.15
9.70
|
12 tháng
(2023-09-26) |
0.89 | 10.13% | 23,064,500 | -292,999 | -2.8 |
8.14
11.15
9.70
|
24 tháng
(2022-10-03) |
1.76 | 22.27% | 54,048,500 | -578,905 | -7.2 |
5.44
11.15
9.70
|
36 tháng
(2021-10-06) |
3.36 | 53.06% | 175,449,500 | -1,737,635 | -26.4 |
5.44
20.59
9.70
|
60 tháng
(2019-10-17) |
4.81 | 98.95% | 216,167,280 | -11,350,997 | -91.2 |
4.29
20.59
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
2.47
|
90,830 | 2.36 | 2.47 | 2.38 | 0 | 0 | 0 | |
28/01/2011 |
2.36
|
108,160 | 2.33 | 2.40 | 2.33 | 0 | 1,270 | -0.0 | |
27/01/2011 |
2.33
|
35,650 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 | |
26/01/2011 |
2.31
|
18,440 | 2.31 | 2.33 | 2.29 | 0 | 230 | -0.0 | |
25/01/2011 |
2.31
|
44,520 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 | |
24/01/2011 |
2.31
|
85,390 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 | |
21/01/2011 |
2.33
|
49,600 | 2.33 | 2.36 | 2.31 | 0 | 0 | 0 | |
20/01/2011 |
2.33
|
54,150 | 2.33 | 2.36 | 2.33 | 500 | 0 | 0.0 | |
19/01/2011 |
2.33
|
9,380 | 2.31 | 2.33 | 2.31 | 0 | 0 | 0 | |
18/01/2011 |
2.31
|
43,480 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 | |
17/01/2011 |
2.33
|
64,990 | 2.31 | 2.36 | 2.31 | 0 | 0 | 0 | |
14/01/2011 |
2.31
|
36,060 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 | |
13/01/2011 |
2.31
|
43,650 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 | |
12/01/2011 |
2.29
|
29,490 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 | |
11/01/2011 |
2.31
|
67,030 | 2.36 | 2.36 | 2.31 | 0 | 0 | 0 | |
10/01/2011 |
2.36
|
64,320 | 2.36 | 2.38 | 2.33 | 100 | 0 | 0.0 | |
07/01/2011 |
2.36
|
93,270 | 2.40 | 2.43 | 2.36 | 0 | 0 | 0 | |
06/01/2011 |
2.40
|
35,200 | 2.40 | 2.40 | 2.36 | 0 | 0 | 0 | |
05/01/2011 |
2.40
|
21,020 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 | |
04/01/2011 |
2.40
|
25,130 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 | |
31/12/2010 |
2.38
|
77,420 | 2.36 | 2.40 | 2.36 | 0 | 0 | 0 | |
30/12/2010 |
2.36
|
74,010 | 2.38 | 2.40 | 2.36 | 0 | 0 | 0 | |
29/12/2010 |
2.38
|
30,420 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 | |
28/12/2010 |
2.40
|
30,490 | 2.36 | 2.43 | 2.36 | 100 | 0 | 0.0 | |
27/12/2010 |
2.36
|
21,060 | 2.40 | 2.40 | 2.36 | 0 | 0 | 0 | |
24/12/2010 |
2.40
|
67,880 | 2.38 | 2.40 | 2.36 | 0 | 0 | 0 | |
23/12/2010 |
2.38
|
94,360 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 | |
22/12/2010 |
2.43
|
27,470 | 2.45 | 2.50 | 2.43 | 10,000 | 0 | 0.1 | |
21/12/2010 |
2.45
|
108,710 | 2.40 | 2.45 | 2.36 | 51,750 | 0 | 0.5 | |
20/12/2010 |
2.40
|
111,810 | 2.45 | 2.50 | 2.40 | 300 | 0 | 0.0 | |
17/12/2010 |
2.45
|
113,950 | 2.36 | 2.45 | 2.36 | 0 | 0 | 0 | |
16/12/2010 |
2.36
|
172,330 | 2.43 | 2.45 | 2.36 | 0 | 0 | 0 | |
15/12/2010 |
2.43
|
81,020 | 2.47 | 2.52 | 2.43 | 0 | 0 | 0 | |
14/12/2010 |
2.47
|
181,560 | 2.59 | 2.64 | 2.47 | 0 | 590 | -0.0 | |
13/12/2010 |
2.59
|
380,030 | 2.47 | 2.59 | 2.54 | 0 | 0 | 0 | |
10/12/2010 |
2.47
|
190,230 | 2.43 | 2.47 | 2.38 | 0 | 0 | 0 | |
09/12/2010 |
2.43
|
115,040 | 2.33 | 2.43 | 2.33 | 0 | 0 | 0 | |
08/12/2010 |
2.33
|
90,460 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 | |
07/12/2010 |
2.45
|
172,180 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 | |
06/12/2010 |
2.57
|
136,610 | 2.52 | 2.61 | 2.45 | 0 | 0 | 0 | |
03/12/2010 |
2.52
|
238,140 | 2.40 | 2.52 | 2.50 | 0 | 0 | 0 | |
02/12/2010 |
2.40
|
169,480 | 2.31 | 2.40 | 2.33 | 0 | 0 | 0 | |
01/12/2010 |
2.31
|
79,490 | 2.33 | 2.36 | 2.31 | 0 | 0 | 0 | |
30/11/2010 |
2.33
|
302,330 | 2.26 | 2.36 | 2.29 | 0 | 0 | 0 | |
29/11/2010 |
2.26
|
90,620 | 2.31 | 2.33 | 2.22 | 0 | 20,000 | -0.2 | |
26/11/2010 |
2.31
|
48,430 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 | |
25/11/2010 |
2.31
|
98,210 | 2.29 | 2.36 | 2.26 | 0 | 0 | 0 | |
24/11/2010 |
2.29
|
28,770 | 2.26 | 2.29 | 2.24 | 0 | 0 | 0 | |
23/11/2010 |
2.26
|
40,610 | 2.24 | 2.26 | 2.22 | 250 | 0 | 0.0 | |
22/11/2010 |
2.24
|
23,420 | 2.26 | 2.26 | 2.22 | 0 | 0 | 0 | |
19/11/2010 |
2.26
|
50,160 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
18/11/2010 |
2.33
|
59,950 | 2.26 | 2.33 | 2.29 | 0 | 0 | 0 | |
17/11/2010 |
2.26
|
76,370 | 2.22 | 2.29 | 2.22 | 0 | 0 | 0 | |
16/11/2010 |
2.22
|
79,920 | 2.26 | 2.26 | 2.22 | 0 | 0 | 0 | |
15/11/2010 |
2.26
|
74,860 | 2.29 | 2.33 | 2.26 | 0 | 0 | 0 | |
12/11/2010 |
2.29
|
103,820 | 2.33 | 2.36 | 2.26 | 0 | 0 | 0 | |
11/11/2010 |
2.33
|
127,870 | 2.33 | 2.38 | 2.31 | 0 | 0 | 0 | |
10/11/2010 |
2.33
|
63,930 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
09/11/2010 |
2.36
|
161,690 | 2.40 | 2.40 | 2.33 | 0 | 50,000 | -0.5 | |
08/11/2010 |
2.40
|
48,910 | 2.43 | 2.43 | 2.40 | 0 | 0 | 0 | |
05/11/2010 |
2.43
|
52,680 | 2.40 | 2.45 | 2.43 | 0 | 0 | 0 | |
04/11/2010 |
2.40
|
61,140 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 | |
03/11/2010 |
2.38
|
47,210 | 2.40 | 2.43 | 2.38 | 0 | 0 | 0 | |
02/11/2010 |
2.40
|
38,030 | 2.43 | 2.45 | 2.40 | 0 | 0 | 0 | |
01/11/2010 |
2.43
|
55,300 | 2.47 | 2.47 | 2.43 | 120 | 0 | 0.0 | |
29/10/2010 |
2.47
|
76,160 | 2.50 | 2.52 | 2.47 | 450 | 0 | 0.0 | |
28/10/2010 |
2.50
|
47,930 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 | |
27/10/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/10/2010 |
2.50
|
57,250 | 2.54 | 2.66 | 2.50 | 0 | 0 | 0 | |
26/10/2010 |
2.54
|
179,000 | 2.45 | 2.54 | 2.50 | 50,000 | 0 | 0.6 | |
25/10/2010 |
2.45
|
65,020 | 2.41 | 2.45 | 2.39 | 0 | 0 | 0 | |
22/10/2010 |
2.41
|
192,810 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 | |
21/10/2010 |
2.41
|
102,570 | 2.41 | 2.45 | 2.39 | 0 | 0 | 0 | |
20/10/2010 |
2.41
|
179,790 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 | |
19/10/2010 |
2.48
|
104,180 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 | |
18/10/2010 |
2.52
|
37,220 | 2.54 | 2.56 | 2.50 | 0 | 0 | 0 | |
15/10/2010 |
2.54
|
172,660 | 2.45 | 2.56 | 2.48 | 20,000 | 0 | 0.2 | |
14/10/2010 |
2.45
|
174,030 | 2.41 | 2.48 | 2.43 | 0 | 73,290 | -0.8 | |
13/10/2010 |
2.41
|
185,290 | 2.41 | 2.43 | 2.36 | 3,000 | 162,110 | -1.7 | |
12/10/2010 |
2.41
|
170,070 | 2.48 | 2.48 | 2.39 | 0 | 139,410 | -1.5 | |
11/10/2010 |
2.48
|
81,730 | 2.48 | 2.52 | 2.45 | 0 | 35,630 | -0.4 | |
08/10/2010 |
2.48
|
95,930 | 2.50 | 2.54 | 2.48 | 1,450 | 62,070 | -0.7 | |
07/10/2010 |
2.50
|
84,710 | 2.54 | 2.56 | 2.50 | 0 | 6,170 | -0.1 | |
06/10/2010 |
2.54
|
84,260 | 2.54 | 2.56 | 2.52 | 0 | 0 | 0 | |
05/10/2010 |
2.54
|
97,990 | 2.52 | 2.54 | 2.50 | 50,000 | 0 | 0.6 | |
04/10/2010 |
2.52
|
106,600 | 2.54 | 2.56 | 2.50 | 0 | 5,000 | -0.1 | |
01/10/2010 |
2.54
|
69,950 | 2.54 | 2.59 | 2.54 | 1,000 | 0 | 0.0 | |
30/09/2010 |
2.54
|
56,030 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 | |
29/09/2010 |
2.56
|
78,520 | 2.59 | 2.61 | 2.54 | 0 | 0 | 0 | |
28/09/2010 |
2.59
|
40,380 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 | |
27/09/2010 |
2.56
|
56,810 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 | |
24/09/2010 |
2.56
|
29,640 | 2.56 | 2.59 | 2.54 | 0 | 0 | 0 | |
23/09/2010 |
2.56
|
86,730 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 | |
22/09/2010 |
2.59
|
26,980 | 2.59 | 2.61 | 2.56 | 0 | 1,000 | -0.0 | |
21/09/2010 |
2.59
|
82,370 | 2.59 | 2.63 | 2.56 | 0 | 0 | 0 | |
20/09/2010 |
2.59
|
107,810 | 2.63 | 2.65 | 2.59 | 500 | 0 | 0.0 | |
17/09/2010 |
2.63
|
90,920 | 2.59 | 2.65 | 2.56 | 0 | 0 | 0 | |
16/09/2010 |
2.59
|
59,840 | 2.56 | 2.61 | 2.56 | 0 | 0 | 0 | |
15/09/2010 |
2.56
|
59,330 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
14/09/2010 |
2.59
|
56,470 | 2.56 | 2.63 | 2.56 | 0 | 0 | 0 | |
13/09/2010 |
2.56
|
123,290 | 2.59 | 2.65 | 2.54 | 0 | 0 | 0 |