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) |
2.55 | 6.38% | 995,000 | -28,000 | -1.1 |
39.65
42.50
42.15
|
2 tháng
(2024-07-22) |
-4.10 | -8.80% | 1,547,100 | -35,500 | -1.5 |
39
46.60
42.15
|
3 tháng
(2024-06-21) |
-6.30 | -12.91% | 2,388,200 | -37,200 | -1.5 |
39
48.95
42.15
|
6 tháng
(2024-03-25) |
1 | 2.41% | 6,228,100 | -9,492 | -0.3 |
39
48.95
42.15
|
12 tháng
(2023-09-25) |
15.45 | 57.12% | 13,584,000 | -793,476 | -22.5 |
24.10
48.95
42.15
|
24 tháng
(2022-09-30) |
13.26 | 45.34% | 25,999,600 | -773,413 | -20.7 |
16.91
48.95
42.15
|
36 tháng
(2021-10-05) |
-3.41 | -7.43% | 75,626,800 | -547,286 | -8.1 |
16.91
59.22
42.15
|
60 tháng
(2019-10-16) |
1.81 | 4.44% | 191,485,010 | -1,048,656 | -31.5 |
16.91
59.22
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
2.24
|
800 | 2.31 | 2.42 | 2.24 | 0 | 0 | 0 | |
18/11/2011 |
2.31
|
12,510 | 2.42 | 2.50 | 2.31 | 0 | 10,500 | -0.2 | |
17/11/2011 |
2.42
|
2,580 | 2.55 | 2.55 | 2.42 | 0 | 1,000 | -0.0 | |
16/11/2011 |
2.55
|
2,490 | 2.55 | 2.55 | 2.42 | 0 | 700 | -0.0 | |
15/11/2011 |
2.55
|
6,750 | 2.61 | 2.61 | 2.49 | 0 | 1,800 | -0.0 | |
14/11/2011 |
2.61
|
4,580 | 2.53 | 2.66 | 2.41 | 0 | 1,000 | -0.0 | |
11/11/2011 |
2.53
|
7,330 | 2.56 | 2.56 | 2.46 | 0 | 1,520 | -0.0 | |
10/11/2011 |
2.56
|
1,560 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
09/11/2011 |
2.56
|
720 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
08/11/2011 |
2.56
|
760 | 2.55 | 2.61 | 2.50 | 0 | 0 | 0 | |
07/11/2011 |
2.55
|
2,620 | 2.61 | 2.61 | 2.50 | 620 | 0 | 0.0 | |
04/11/2011 |
2.61
|
480 | 2.55 | 2.61 | 2.61 | 0 | 0 | 0 | |
03/11/2011 |
2.55
|
2,820 | 2.49 | 2.59 | 2.49 | 0 | 0 | 0 | |
02/11/2011 |
2.49
|
370 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
01/11/2011 |
2.56
|
2,990 | 2.64 | 2.67 | 2.56 | 0 | 0 | 0 | |
31/10/2011 |
2.64
|
24,590 | 2.53 | 2.64 | 2.53 | 0 | 0 | 0 | |
28/10/2011 |
2.53
|
2,910 | 2.59 | 2.60 | 2.48 | 0 | 0 | 0 | |
27/10/2011 |
2.59
|
20 | 2.53 | 2.59 | 2.59 | 0 | 0 | 0 | |
26/10/2011 |
2.53
|
3,430 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 | |
25/10/2011 |
2.64
|
120 | 2.63 | 2.67 | 2.61 | 0 | 0 | 0 | |
24/10/2011 |
2.63
|
6,570 | 2.61 | 2.68 | 2.56 | 0 | 0 | 0 | |
21/10/2011 |
2.61
|
3,110 | 2.59 | 2.61 | 2.59 | 0 | 0 | 0 | |
20/10/2011 |
2.59
|
1,070 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
19/10/2011 |
2.59
|
650 | 2.56 | 2.59 | 2.57 | 0 | 0 | 0 | |
18/10/2011 |
2.56
|
4,850 | 2.55 | 2.57 | 2.50 | 0 | 0 | 0 | |
17/10/2011 |
2.55
|
4,930 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 | |
14/10/2011 |
2.59
|
190 | 2.56 | 2.60 | 2.59 | 0 | 0 | 0 | |
13/10/2011 |
2.56
|
120 | 2.50 | 2.56 | 2.56 | 0 | 0 | 0 | |
12/10/2011 |
2.50
|
20,110 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 | |
11/10/2011 |
2.61
|
14,550 | 2.60 | 2.61 | 2.61 | 0 | 0 | 0 | |
10/10/2011 |
2.60
|
7,590 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 | |
07/10/2011 |
2.55
|
11,820 | 2.61 | 2.66 | 2.55 | 0 | 0 | 0 | |
06/10/2011 |
2.61
|
34,120 | 2.60 | 2.63 | 2.49 | 0 | 0 | 0 | |
05/10/2011 |
2.60
|
510 | 2.57 | 2.67 | 2.46 | 0 | 0 | 0 | |
04/10/2011 |
2.57
|
5,310 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 | |
03/10/2011 |
2.60
|
2,790 | 2.55 | 2.61 | 2.42 | 0 | 0 | 0 | |
30/09/2011 |
2.55
|
6,930 | 2.52 | 2.55 | 2.50 | 0 | 0 | 0 | |
29/09/2011 |
2.52
|
7,410 | 2.52 | 2.60 | 2.52 | 0 | 0 | 0 | |
28/09/2011 |
2.52
|
3,750 | 2.56 | 2.61 | 2.52 | 0 | 0 | 0 | |
27/09/2011 |
2.56
|
2,240 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 | |
26/09/2011 |
2.61
|
1,580 | 2.61 | 2.63 | 2.61 | 0 | 0 | 0 | |
23/09/2011 |
2.61
|
1,750 | 2.67 | 2.72 | 2.61 | 0 | 0 | 0 | |
22/09/2011 |
2.67
|
2,220 | 2.68 | 2.74 | 2.59 | 0 | 0 | 0 | |
21/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/09/2011 |
2.68
|
2,800 | 2.66 | 2.74 | 2.68 | 0 | 0 | 0 | |
20/09/2011 |
2.66
|
4,220 | 2.60 | 2.71 | 2.56 | 0 | 0 | 0 | |
19/09/2011 |
2.60
|
10,560 | 2.50 | 2.62 | 2.55 | 0 | 0 | 0 | |
16/09/2011 |
2.50
|
29,010 | 2.56 | 2.68 | 2.45 | 0 | 0 | 0 | |
15/09/2011 |
2.56
|
7,820 | 2.66 | 2.68 | 2.54 | 0 | 0 | 0 | |
14/09/2011 |
2.66
|
30,010 | 2.68 | 2.73 | 2.64 | 50 | 0 | 0.0 | |
13/09/2011 |
2.68
|
10,260 | 2.59 | 2.68 | 2.60 | 50 | 0 | 0.0 | |
12/09/2011 |
2.59
|
8,890 | 2.53 | 2.62 | 2.55 | 0 | 0 | 0 | |
09/09/2011 |
2.53
|
30,210 | 2.51 | 2.62 | 2.53 | 5,500 | 0 | 0.1 | |
08/09/2011 |
2.51
|
50,240 | 2.49 | 2.59 | 2.51 | 0 | 0 | 0 | |
07/09/2011 |
2.49
|
5,820 | 2.42 | 2.49 | 2.42 | 0 | 0 | 0 | |
06/09/2011 |
2.42
|
24,590 | 2.42 | 2.45 | 2.35 | 0 | 0 | 0 | |
05/09/2011 |
2.42
|
2,300 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 | |
01/09/2011 |
2.46
|
10,800 | 2.46 | 2.46 | 2.38 | 0 | 0 | 0 | |
31/08/2011 |
2.46
|
130 | 2.39 | 2.47 | 2.46 | 0 | 0 | 0 | |
30/08/2011 |
2.39
|
22,670 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 | |
29/08/2011 |
2.29
|
320 | 2.22 | 2.30 | 2.24 | 0 | 0 | 0 | |
26/08/2011 |
2.22
|
13,270 | 2.26 | 2.28 | 2.22 | 0 | 0 | 0 | |
25/08/2011 |
2.26
|
3,090 | 2.18 | 2.26 | 2.22 | 0 | 0 | 0 | |
24/08/2011 |
2.18
|
19,530 | 2.24 | 2.26 | 2.18 | 6,000 | 0 | 0.1 | |
23/08/2011 |
2.24
|
6,380 | 2.24 | 2.26 | 2.18 | 5,000 | 0 | 0.1 | |
22/08/2011 |
2.24
|
4,290 | 2.16 | 2.26 | 2.21 | 0 | 0 | 0 | |
19/08/2011 |
2.16
|
4,670 | 2.26 | 2.26 | 2.16 | 0 | 0 | 0 | |
18/08/2011 |
2.26
|
20 | 2.20 | 2.26 | 2.26 | 0 | 0 | 0 | |
17/08/2011 |
2.20
|
13,570 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 | |
16/08/2011 |
2.20
|
10,530 | 2.22 | 2.22 | 2.17 | 0 | 0 | 0 | |
15/08/2011 |
2.22
|
3,430 | 2.17 | 2.22 | 2.15 | 0 | 0 | 0 | |
12/08/2011 |
2.17
|
2,700 | 2.09 | 2.18 | 2.13 | 0 | 0 | 0 | |
11/08/2011 |
2.09
|
1,920 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 | |
10/08/2011 |
2.16
|
180 | 2.07 | 2.16 | 2.16 | 0 | 0 | 0 | |
09/08/2011 |
2.07
|
5,970 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
08/08/2011 |
2.17
|
310 | 2.12 | 2.17 | 2.09 | 0 | 0 | 0 | |
05/08/2011 |
2.12
|
110 | 2.16 | 2.22 | 2.12 | 0 | 0 | 0 | |
04/08/2011 |
2.16
|
20,390 | 2.11 | 2.16 | 2.00 | 0 | 0 | 0 | |
03/08/2011 |
2.11
|
4,790 | 2.20 | 2.21 | 2.11 | 0 | 0 | 0 | |
02/08/2011 |
2.20
|
1,070 | 2.26 | 2.28 | 2.20 | 0 | 0 | 0 | |
01/08/2011 |
2.26
|
140 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
29/07/2011 |
2.26
|
1,410 | 2.22 | 2.26 | 2.16 | 0 | 0 | 0 | |
28/07/2011 |
2.22
|
1,810 | 2.24 | 2.28 | 2.22 | 0 | 0 | 0 | |
27/07/2011 |
2.24
|
16,200 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 | |
26/07/2011 |
2.34
|
2,180 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
25/07/2011 |
2.41
|
200 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
22/07/2011 |
2.41
|
2,200 | 2.35 | 2.41 | 2.35 | 0 | 0 | 0 | |
21/07/2011 |
2.35
|
100 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 | |
20/07/2011 |
2.42
|
1,540 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 | |
19/07/2011 |
2.42
|
840 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 | |
18/07/2011 |
2.42
|
110 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 | |
15/07/2011 |
2.45
|
820 | 2.46 | 2.47 | 2.45 | 0 | 0 | 0 | |
14/07/2011 |
2.46
|
1,010 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
13/07/2011 |
2.46
|
4,500 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
12/07/2011 |
2.47
|
440 | 2.38 | 2.47 | 2.29 | 0 | 0 | 0 | |
11/07/2011 |
2.38
|
300 | 2.42 | 2.49 | 2.38 | 0 | 0 | 0 | |
08/07/2011 |
2.42
|
23,940 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
07/07/2011 |
2.47
|
1,700 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 | |
06/07/2011 |
2.55
|
50 | 2.45 | 2.55 | 2.55 | 0 | 0 | 0 | |
05/07/2011 |
2.45
|
57,790 | 2.34 | 2.45 | 2.34 | 0 | 0 | 0 | |
04/07/2011 |
2.34
|
8,230 | 2.39 | 2.49 | 2.30 | 0 | 0 | 0 |