Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.17 | -2.18% | 6,041,400 | -9,800 | -0.1 |
7.60
8.33
7.62
|
2 tháng
(2024-08-19) |
-0.43 | -5.34% | 10,532,800 | -72,100 | -0.6 |
7.60
8.33
7.62
|
3 tháng
(2024-07-19) |
-0.47 | -5.81% | 16,343,800 | 28,300 | 0.2 |
7.42
8.33
7.62
|
6 tháng
(2024-04-22) |
-0.40 | -4.99% | 57,667,900 | -79,500 | -1.1 |
7.42
10
7.62
|
12 tháng
(2023-10-23) |
-10.18 | -57.19% | 214,010,000 | 234,100 | 3.7 |
7.42
23.20
7.62
|
24 tháng
(2022-10-28) |
-0.27 | -3.42% | 249,233,400 | -6,244,844 | -643.7 |
6.73
29.45
7.62
|
36 tháng
(2021-11-02) |
0.27 | 3.72% | 257,283,300 | -6,253,054 | -643.8 |
6.73
29.45
7.62
|
60 tháng
(2019-11-13) |
-3.64 | -32.31% | 258,389,140 | -6,272,374 | -644.0 |
6.37
29.45
7.62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/02/2011 |
1.83
|
410 | 1.79 | 1.87 | 1.83 | 0 | 0 | 0 | |
25/02/2011 |
1.79
|
680 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 | |
24/02/2011 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
23/02/2011 |
1.87
|
5,310 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
22/02/2011 |
1.87
|
1,180 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
21/02/2011 |
1.96
|
160 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 | |
18/02/2011 |
2.06
|
200 | 2.02 | 2.06 | 2.04 | 0 | 0 | 0 | |
17/02/2011 |
2.02
|
20 | 2.04 | 2.04 | 2.02 | 0 | 0 | 0 | |
16/02/2011 |
2.04
|
910 | 2.04 | 2.15 | 2.04 | 0 | 0 | 0 | |
15/02/2011 |
2.04
|
2,030 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 | |
14/02/2011 |
2.13
|
2,180 | 2.14 | 2.17 | 2.13 | 0 | 0 | 0 | |
11/02/2011 |
2.14
|
520 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
10/02/2011 |
2.15
|
470 | 2.16 | 2.16 | 2.15 | 0 | 0 | 0 | |
09/02/2011 |
2.16
|
2,300 | 2.15 | 2.16 | 2.16 | 0 | 0 | 0 | |
08/02/2011 |
2.15
|
270 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
28/01/2011 |
2.15
|
330 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
27/01/2011 |
2.15
|
60 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 | |
26/01/2011 |
2.18
|
20 | 2.10 | 2.18 | 2.10 | 0 | 0 | 0 | |
25/01/2011 |
2.10
|
190 | 2.00 | 2.10 | 2.10 | 0 | 0 | 0 | |
24/01/2011 |
2.00
|
1,160 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 | |
21/01/2011 |
2.03
|
4,230 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 | |
20/01/2011 |
2.13
|
790 | 2.07 | 2.14 | 2.11 | 0 | 0 | 0 | |
19/01/2011 |
2.07
|
710 | 2.06 | 2.14 | 2.07 | 0 | 0 | 0 | |
18/01/2011 |
2.06
|
90 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 | |
17/01/2011 |
2.16
|
910 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
14/01/2011 |
2.16
|
220 | 2.21 | 2.21 | 2.16 | 0 | 0 | 0 | |
13/01/2011 |
2.21
|
6,830 | 2.18 | 2.21 | 2.10 | 0 | 0 | 0 | |
12/01/2011 |
2.18
|
490 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
11/01/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
10/01/2011 |
2.18
|
390 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 | |
07/01/2011 |
2.29
|
20 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 | |
06/01/2011 |
2.31
|
30 | 2.29 | 2.31 | 2.31 | 0 | 0 | 0 | |
05/01/2011 |
2.29
|
10 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 | |
04/01/2011 |
2.41
|
10 | 2.31 | 2.41 | 2.41 | 0 | 0 | 0 | |
31/12/2010 |
2.31
|
17,280 | 2.26 | 2.31 | 2.21 | 0 | 0 | 0 | |
30/12/2010 |
2.26
|
110 | 2.22 | 2.26 | 2.23 | 0 | 0 | 0 | |
29/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2010 |
2.22
|
240 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 | |
28/12/2010 |
2.33
|
1,000 | 2.28 | 2.33 | 2.33 | 0 | 0 | 0 | |
27/12/2010 |
2.28
|
1,460 | 2.19 | 2.28 | 2.19 | 0 | 0 | 0 | |
24/12/2010 |
2.19
|
3,800 | 2.31 | 2.31 | 2.19 | 0 | 0 | 0 | |
23/12/2010 |
2.31
|
5,770 | 2.21 | 2.31 | 2.12 | 0 | 0 | 0 | |
22/12/2010 |
2.21
|
400 | 2.22 | 2.22 | 2.21 | 0 | 0 | 0 | |
21/12/2010 |
2.22
|
2,100 | 2.23 | 2.23 | 2.21 | 0 | 0 | 0 | |
20/12/2010 |
2.23
|
270 | 2.12 | 2.23 | 2.20 | 0 | 0 | 0 | |
17/12/2010 |
2.12
|
70 | 2.03 | 2.12 | 2.04 | 0 | 0 | 0 | |
16/12/2010 |
2.03
|
7,980 | 2.11 | 2.21 | 2.03 | 0 | 0 | 0 | |
15/12/2010 |
2.11
|
16,860 | 2.10 | 2.18 | 2.10 | 0 | 0 | 0 | |
14/12/2010 |
2.10
|
6,580 | 2.12 | 2.17 | 2.10 | 0 | 0 | 0 | |
13/12/2010 |
2.12
|
1,200 | 2.03 | 2.12 | 2.11 | 0 | 0 | 0 | |
10/12/2010 |
2.03
|
1,470 | 2.02 | 2.11 | 2.03 | 0 | 0 | 0 | |
09/12/2010 |
2.02
|
400 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 | |
08/12/2010 |
2.09
|
1,540 | 2.19 | 2.19 | 2.09 | 0 | 0 | 0 | |
07/12/2010 |
2.19
|
460 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 | |
06/12/2010 |
2.19
|
1,260 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 | |
03/12/2010 |
2.15
|
10,100 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 | |
02/12/2010 |
2.24
|
20 | 2.13 | 2.24 | 2.24 | 0 | 0 | 0 | |
01/12/2010 |
2.13
|
1,500 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 | |
30/11/2010 |
2.21
|
1,880 | 2.21 | 2.32 | 2.18 | 0 | 0 | 0 | |
29/11/2010 |
2.21
|
11,000 | 2.31 | 2.31 | 2.19 | 0 | 0 | 0 | |
26/11/2010 |
2.31
|
810 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 | |
25/11/2010 |
2.33
|
1,020 | 2.26 | 2.34 | 2.15 | 0 | 0 | 0 | |
24/11/2010 |
2.26
|
100 | 2.20 | 2.26 | 2.26 | 0 | 0 | 0 | |
23/11/2010 |
2.20
|
3,000 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 | |
22/11/2010 |
2.10
|
1,000 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
19/11/2010 |
2.10
|
600 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 | |
18/11/2010 |
2.21
|
1,940 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 | |
17/11/2010 |
2.33
|
1,210 | 2.31 | 2.33 | 2.19 | 0 | 0 | 0 | |
16/11/2010 |
2.31
|
990 | 2.33 | 2.39 | 2.21 | 0 | 0 | 0 | |
15/11/2010 |
2.33
|
710 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 | |
12/11/2010 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
11/11/2010 |
2.44
|
10 | 2.34 | 2.44 | 2.44 | 0 | 0 | 0 | |
10/11/2010 |
2.34
|
60 | 2.29 | 2.39 | 2.34 | 0 | 0 | 0 | |
09/11/2010 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
08/11/2010 |
2.29
|
10 | 2.25 | 2.29 | 2.29 | 0 | 0 | 0 | |
05/11/2010 |
2.25
|
1,440 | 2.14 | 2.25 | 2.25 | 0 | 0 | 0 | |
04/11/2010 |
2.14
|
10 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
03/11/2010 |
2.25
|
1,300 | 2.36 | 2.36 | 2.25 | 0 | 0 | 0 | |
02/11/2010 |
2.36
|
360 | 2.40 | 2.40 | 2.29 | 0 | 0 | 0 | |
01/11/2010 |
2.40
|
250 | 2.37 | 2.40 | 2.26 | 0 | 0 | 0 | |
29/10/2010 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/10/2010 |
2.37
|
500 | 2.35 | 2.37 | 2.25 | 0 | 0 | 0 | |
27/10/2010 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
26/10/2010 |
2.35
|
1,620 | 2.31 | 2.39 | 2.20 | 0 | 0 | 0 | |
25/10/2010 |
2.31
|
90 | 2.26 | 2.31 | 2.15 | 0 | 0 | 0 | |
22/10/2010 |
2.26
|
520 | 2.18 | 2.26 | 2.18 | 0 | 0 | 0 | |
21/10/2010 |
2.18
|
10 | 2.17 | 2.18 | 2.18 | 0 | 0 | 0 | |
20/10/2010 |
2.17
|
450 | 2.26 | 2.30 | 2.17 | 0 | 0 | 0 | |
19/10/2010 |
2.26
|
1,000 | 2.30 | 2.31 | 2.26 | 0 | 0 | 0 | |
18/10/2010 |
2.30
|
1,780 | 2.31 | 2.39 | 2.30 | 0 | 0 | 0 | |
15/10/2010 |
2.31
|
1,120 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
14/10/2010 |
2.40
|
1,500 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 | |
13/10/2010 |
2.49
|
550 | 2.38 | 2.49 | 2.27 | 0 | 0 | 0 | |
12/10/2010 |
2.38
|
630 | 2.35 | 2.40 | 2.31 | 0 | 0 | 0 | |
11/10/2010 |
2.35
|
510 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
08/10/2010 |
2.45
|
5,830 | 2.36 | 2.45 | 2.45 | 0 | 0 | 0 | |
07/10/2010 |
2.36
|
3,960 | 2.36 | 2.48 | 2.36 | 0 | 0 | 0 | |
06/10/2010 |
2.36
|
17,010 | 2.26 | 2.36 | 2.27 | 0 | 0 | 0 | |
05/10/2010 |
2.26
|
6,030 | 2.36 | 2.40 | 2.26 | 0 | 0 | 0 | |
04/10/2010 |
2.36
|
2,320 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 | |
01/10/2010 |
2.45
|
1,240 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |