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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
2.04
|
6,800 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
23/11/2011 |
2.04
|
9,900 | 2.04 | 2.07 | 2.04 | 0 | 0 | 0 | |
22/11/2011 |
2.04
|
2,900 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 | |
21/11/2011 |
2.07
|
5,000 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 | |
18/11/2011 |
2.13
|
20,000 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 | |
17/11/2011 |
2.21
|
9,200 | 2.24 | 2.24 | 2.21 | 0 | 0 | 0 | |
16/11/2011 |
2.24
|
21,500 | 2.32 | 2.37 | 2.21 | 0 | 0 | 0 | |
15/11/2011 |
2.32
|
4,800 | 2.29 | 2.32 | 2.29 | 0 | 0 | 0 | |
14/11/2011 |
2.29
|
3,900 | 2.32 | 2.35 | 2.29 | 0 | 0 | 0 | |
11/11/2011 |
2.32
|
3,500 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 | |
10/11/2011 |
2.40
|
7,100 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 | |
09/11/2011 |
2.51
|
5,600 | 2.51 | 2.54 | 2.51 | 0 | 0 | 0 | |
08/11/2011 |
2.51
|
100 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 | |
07/11/2011 |
2.57
|
4,100 | 2.60 | 2.62 | 2.57 | 0 | 0 | 0 | |
04/11/2011 |
2.60
|
31,100 | 2.57 | 2.62 | 2.43 | 0 | 0 | 0 | |
03/11/2011 |
2.57
|
1,500 | 2.57 | 2.62 | 2.57 | 0 | 0 | 0 | |
02/11/2011 |
2.57
|
1,000 | 2.65 | 2.68 | 2.57 | 0 | 0 | 0 | |
01/11/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
01/11/2011 |
2.65
|
1,900 | 2.60 | 2.76 | 2.65 | 0 | 0 | 0 | |
31/10/2011 |
2.60
|
4,200 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 | |
28/10/2011 |
2.65
|
137,700 | 2.52 | 2.65 | 2.49 | 0 | 0 | 0 | |
27/10/2011 |
2.52
|
123,000 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 | |
26/10/2011 |
2.62
|
298,500 | 2.52 | 2.62 | 2.47 | 0 | 0 | 0 | |
25/10/2011 |
2.52
|
143,800 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 | |
24/10/2011 |
2.54
|
266,700 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 | |
21/10/2011 |
2.65
|
1,900 | 2.49 | 2.65 | 2.47 | 0 | 0 | 0 | |
20/10/2011 |
2.49
|
1,400 | 2.44 | 2.60 | 2.49 | 0 | 0 | 0 | |
19/10/2011 |
2.44
|
600 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 | |
18/10/2011 |
2.52
|
3,300 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 | |
17/10/2011 |
2.60
|
0 | 2.62 | 2.60 | 2.60 | 0 | 0 | 0 | |
14/10/2011 |
2.62
|
1,400 | 2.49 | 2.62 | 2.60 | 100 | 0 | 0.0 | |
13/10/2011 |
2.49
|
7,100 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 | |
12/10/2011 |
2.57
|
3,100 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 | |
11/10/2011 |
2.65
|
1,600 | 2.67 | 2.72 | 2.65 | 0 | 0 | 0 | |
10/10/2011 |
2.67
|
1,800 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 | |
07/10/2011 |
2.70
|
37,100 | 2.75 | 2.85 | 2.70 | 0 | 0 | 0 | |
06/10/2011 |
2.75
|
47,700 | 2.72 | 2.85 | 2.60 | 0 | 0 | 0 | |
05/10/2011 |
2.72
|
5,500 | 2.70 | 2.78 | 2.72 | 0 | 0 | 0 | |
04/10/2011 |
2.70
|
34,100 | 2.70 | 2.72 | 2.54 | 0 | 0 | 0 | |
03/10/2011 |
2.70
|
29,200 | 2.67 | 2.72 | 2.60 | 2,000 | 0 | 0.0 | |
30/09/2011 |
2.67
|
8,400 | 2.65 | 2.75 | 2.65 | 0 | 0 | 0 | |
29/09/2011 |
2.65
|
9,500 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 | |
28/09/2011 |
2.75
|
700 | 2.80 | 2.85 | 2.75 | 100 | 0 | 0.0 | |
27/09/2011 |
2.80
|
2,100 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 | |
26/09/2011 |
2.93
|
10,500 | 2.88 | 2.93 | 2.91 | 0 | 0 | 0 | |
23/09/2011 |
2.88
|
42,000 | 2.75 | 2.88 | 2.72 | 7,200 | 0 | 0.1 | |
22/09/2011 |
2.75
|
45,600 | 2.80 | 2.88 | 2.62 | 0 | 0 | 0 | |
21/09/2011 |
2.80
|
6,400 | 2.83 | 2.83 | 2.75 | 0 | 0 | 0 | |
20/09/2011 |
2.83
|
49,200 | 2.88 | 2.96 | 2.75 | 0 | 0 | 0 | |
19/09/2011 |
2.88
|
11,500 | 2.91 | 2.91 | 2.83 | 0 | 0 | 0 | |
16/09/2011 |
2.91
|
64,200 | 2.78 | 2.91 | 2.67 | 0 | 0 | 0 | |
15/09/2011 |
2.78
|
69,700 | 2.80 | 2.85 | 2.67 | 0 | 0 | 0 | |
14/09/2011 |
2.80
|
97,500 | 3.01 | 3.06 | 2.80 | 2,000 | 0 | 0.0 | |
13/09/2011 |
3.01
|
138,600 | 2.83 | 3.01 | 2.70 | 0 | 6,000 | -0.1 | |
12/09/2011 |
2.83
|
63,700 | 2.78 | 2.83 | 2.75 | 0 | 0 | 0 | |
09/09/2011 |
2.78
|
41,300 | 2.70 | 2.78 | 2.60 | 0 | 0 | 0 | |
08/09/2011 |
2.70
|
20,600 | 2.78 | 2.85 | 2.62 | 0 | 0 | 0 | |
07/09/2011 |
2.78
|
300 | 2.72 | 2.78 | 2.78 | 0 | 0 | 0 | |
06/09/2011 |
2.72
|
40,900 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 | |
05/09/2011 |
2.78
|
45,500 | 2.72 | 2.78 | 2.67 | 0 | 0 | 0 | |
01/09/2011 |
2.72
|
22,400 | 2.72 | 2.78 | 2.57 | 0 | 0 | 0 | |
31/08/2011 |
2.72
|
20,900 | 2.70 | 2.80 | 2.67 | 0 | 0 | 0 | |
30/08/2011 |
2.70
|
26,400 | 2.67 | 2.83 | 2.65 | 0 | 0 | 0 | |
29/08/2011 |
2.67
|
3,400 | 2.65 | 2.67 | 2.52 | 0 | 0 | 0 | |
26/08/2011 |
2.65
|
4,000 | 2.62 | 2.65 | 2.60 | 0 | 0 | 0 | |
25/08/2011 |
2.62
|
5,500 | 2.65 | 2.72 | 2.62 | 0 | 0 | 0 | |
24/08/2011 |
2.65
|
11,600 | 2.60 | 2.67 | 2.54 | 0 | 0 | 0 | |
23/08/2011 |
2.60
|
2,700 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 | |
22/08/2011 |
2.65
|
34,400 | 2.49 | 2.65 | 2.44 | 0 | 0 | 0 | |
19/08/2011 |
2.49
|
2,400 | 2.60 | 2.62 | 2.49 | 0 | 0 | 0 | |
18/08/2011 |
2.60
|
13,700 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 | |
17/08/2011 |
2.70
|
12,600 | 2.60 | 2.70 | 2.47 | 0 | 0 | 0 | |
16/08/2011 |
2.60
|
300 | 2.47 | 2.60 | 2.41 | 0 | 0 | 0 | |
15/08/2011 |
2.47
|
2,600 | 2.47 | 2.60 | 2.47 | 0 | 0 | 0 | |
12/08/2011 |
2.47
|
6,100 | 2.47 | 2.60 | 2.47 | 0 | 0 | 0 | |
11/08/2011 |
2.47
|
100 | 2.62 | 2.62 | 2.47 | 0 | 0 | 0 | |
10/08/2011 |
2.62
|
22,500 | 2.49 | 2.62 | 2.47 | 0 | 0 | 0 | |
09/08/2011 |
2.49
|
34,700 | 2.49 | 2.54 | 2.41 | 0 | 0 | 0 | |
08/08/2011 |
2.49
|
41,100 | 2.54 | 2.62 | 2.41 | 0 | 0 | 0 | |
05/08/2011 |
2.54
|
38,500 | 2.57 | 2.57 | 2.34 | 0 | 0 | 0 | |
04/08/2011 |
2.57
|
48,100 | 2.41 | 2.57 | 2.28 | 0 | 5,000 | -0.0 | |
03/08/2011 |
2.41
|
18,900 | 2.52 | 2.52 | 2.36 | 0 | 0 | 0 | |
02/08/2011 |
2.52
|
11,200 | 2.47 | 2.52 | 2.47 | 0 | 0 | 0 | |
01/08/2011 |
2.47
|
25,600 | 2.60 | 2.67 | 2.47 | 0 | 0 | 0 | |
29/07/2011 |
2.60
|
14,100 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 | |
28/07/2011 |
2.67
|
20,100 | 2.65 | 2.70 | 2.52 | 0 | 0 | 0 | |
27/07/2011 |
2.65
|
23,700 | 2.62 | 2.65 | 2.52 | 0 | 0 | 0 | |
26/07/2011 |
2.62
|
59,000 | 2.80 | 2.80 | 2.52 | 0 | 0 | 0 | |
25/07/2011 |
2.80
|
59,500 | 2.65 | 2.80 | 2.44 | 0 | 0 | 0 | |
22/07/2011 |
2.65
|
39,200 | 2.67 | 2.72 | 2.54 | 0 | 0 | 0 | |
21/07/2011 |
2.67
|
12,100 | 2.83 | 2.83 | 2.62 | 0 | 0 | 0 | |
20/07/2011 |
2.83
|
140,500 | 2.57 | 2.83 | 2.47 | 0 | 0 | 0 | |
19/07/2011 |
2.57
|
32,300 | 2.65 | 2.72 | 2.52 | 0 | 0 | 0 | |
18/07/2011 |
2.65
|
78,800 | 2.54 | 2.70 | 2.41 | 0 | 0 | 0 | |
15/07/2011 |
2.54
|
2,900 | 2.54 | 2.62 | 2.54 | 0 | 0 | 0 | |
14/07/2011 |
2.54
|
600 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 | |
13/07/2011 |
2.65
|
26,400 | 2.49 | 2.67 | 2.52 | 0 | 0 | 0 | |
12/07/2011 |
2.49
|
14,200 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 | |
11/07/2011 |
2.60
|
4,400 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 | |
08/07/2011 |
2.60
|
22,600 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 | |
07/07/2011 |
2.62
|
13,000 | 2.72 | 2.72 | 2.57 | 0 | 0 | 0 |