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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2011 |
2.78
|
430 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 | |
15/11/2011 |
2.78
|
13,620 | 2.82 | 2.89 | 2.70 | 0 | 3,800 | -0.0 | |
14/11/2011 |
2.82
|
6,530 | 2.89 | 2.89 | 2.78 | 0 | 1,500 | -0.0 | |
11/11/2011 |
2.89
|
1,010 | 2.89 | 2.89 | 2.85 | 600 | 0 | 0.0 | |
10/11/2011 |
2.89
|
2,230 | 2.97 | 2.97 | 2.85 | 400 | 0 | 0.0 | |
09/11/2011 |
2.97
|
190 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
08/11/2011 |
2.97
|
20 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 | |
07/11/2011 |
2.97
|
1,600 | 2.93 | 2.97 | 2.97 | 1,430 | 0 | 0.0 | |
04/11/2011 |
2.93
|
1,760 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 | |
03/11/2011 |
2.89
|
53,040 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 | |
02/11/2011 |
2.93
|
8,290 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 | |
01/11/2011 |
2.93
|
17,370 | 3.01 | 3.01 | 2.93 | 200 | 0 | 0.0 | |
31/10/2011 |
3.01
|
9,830 | 2.97 | 3.01 | 3.01 | 0 | 0 | 0 | |
28/10/2011 |
2.97
|
21,520 | 2.97 | 3.04 | 2.97 | 0 | 0 | 0 | |
27/10/2011 |
2.97
|
9,170 | 2.97 | 3.01 | 2.93 | 0 | 0 | 0 | |
26/10/2011 |
2.97
|
10,120 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 | |
25/10/2011 |
3.01
|
11,990 | 2.93 | 3.01 | 2.89 | 0 | 1,200 | -0.0 | |
24/10/2011 |
2.93
|
20,070 | 2.97 | 3.01 | 2.93 | 0 | 0 | 0 | |
21/10/2011 |
2.97
|
34,830 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 | |
20/10/2011 |
3.01
|
2,090 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 | |
19/10/2011 |
2.93
|
9,570 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 | |
18/10/2011 |
2.89
|
32,250 | 3.01 | 3.01 | 2.85 | 1,200 | 0 | 0.0 | |
17/10/2011 |
3.01
|
3,320 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 | |
14/10/2011 |
3.01
|
1,600 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 | |
13/10/2011 |
3.01
|
4,260 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 | |
12/10/2011 |
3.01
|
400 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 | |
11/10/2011 |
3.01
|
2,590 | 2.97 | 3.01 | 3.01 | 0 | 0 | 0 | |
10/10/2011 |
2.97
|
4,610 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 | |
07/10/2011 |
3.01
|
4,030 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 | |
06/10/2011 |
3.01
|
48,760 | 3.01 | 3.08 | 2.93 | 0 | 0 | 0 | |
05/10/2011 |
3.01
|
54,190 | 3.01 | 3.04 | 2.97 | 0 | 4,000 | -0.0 | |
04/10/2011 |
3.01
|
54,420 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
03/10/2011 |
2.97
|
8,760 | 2.93 | 3.01 | 2.97 | 0 | 0 | 0 | |
30/09/2011 |
2.93
|
63,920 | 3.08 | 3.08 | 2.93 | 11,500 | 0 | 0.1 | |
29/09/2011 |
3.08
|
5,220 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 | |
28/09/2011 |
3.08
|
17,820 | 3.12 | 3.16 | 3.08 | 10,000 | 0 | 0.1 | |
27/09/2011 |
3.12
|
2,350 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 | |
26/09/2011 |
3.12
|
19,210 | 3.08 | 3.12 | 2.93 | 0 | 0 | 0 | |
23/09/2011 |
3.08
|
44,800 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 | |
22/09/2011 |
3.08
|
41,420 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 | |
21/09/2011 |
3.12
|
74,920 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 | |
20/09/2011 |
3.16
|
55,700 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 | |
19/09/2011 |
3.16
|
19,900 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 | |
16/09/2011 |
3.12
|
20,310 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 | |
15/09/2011 |
3.23
|
17,920 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 | |
14/09/2011 |
3.23
|
148,630 | 3.19 | 3.31 | 3.19 | 0 | 200 | -0.0 | |
13/09/2011 |
3.19
|
113,760 | 3.16 | 3.23 | 3.12 | 0 | 200 | -0.0 | |
12/09/2011 |
3.16
|
9,840 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 | |
09/09/2011 |
3.12
|
26,420 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 | |
08/09/2011 |
3.23
|
40,080 | 3.16 | 3.27 | 3.12 | 0 | 0 | 0 | |
07/09/2011 |
3.16
|
64,610 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 | |
06/09/2011 |
3.12
|
26,000 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
05/09/2011 |
3.16
|
4,850 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 | |
01/09/2011 |
3.19
|
23,700 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 | |
31/08/2011 |
3.16
|
47,930 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 | |
30/08/2011 |
3.23
|
25,950 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 | |
29/08/2011 |
3.19
|
32,000 | 3.08 | 3.19 | 3.16 | 0 | 0 | 0 | |
26/08/2011 |
3.08
|
49,270 | 3.16 | 3.19 | 3.08 | 0 | 0 | 0 | |
25/08/2011 |
3.16
|
40,410 | 3.12 | 3.19 | 3.08 | 0 | 0 | 0 | |
24/08/2011 |
3.12
|
47,860 | 3.16 | 3.19 | 3.12 | 0 | 0 | 0 | |
23/08/2011 |
3.16
|
39,100 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 | |
22/08/2011 |
3.23
|
43,030 | 3.12 | 3.23 | 3.16 | 0 | 0 | 0 | |
19/08/2011 |
3.12
|
31,510 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 | |
18/08/2011 |
3.23
|
36,050 | 3.16 | 3.23 | 3.19 | 0 | 0 | 0 | |
17/08/2011 |
3.16
|
41,900 | 3.04 | 3.16 | 3.08 | 0 | 0 | 0 | |
16/08/2011 |
3.04
|
38,320 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
15/08/2011 |
3.12
|
35,500 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 | |
12/08/2011 |
3.12
|
2,900 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
11/08/2011 |
3.12
|
25,310 | 3.12 | 3.16 | 3.01 | 0 | 0 | 0 | |
10/08/2011 |
3.12
|
32,800 | 3.04 | 3.12 | 3.08 | 0 | 0 | 0 | |
09/08/2011 |
3.04
|
54,720 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 | |
08/08/2011 |
3.19
|
23,610 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 | |
05/08/2011 |
3.19
|
20,270 | 3.31 | 3.31 | 3.16 | 200 | 0 | 0.0 | |
04/08/2011 |
3.31
|
4,460 | 3.19 | 3.31 | 3.12 | 0 | 0 | 0 | |
03/08/2011 |
3.19
|
9,320 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 | |
02/08/2011 |
3.27
|
10,240 | 3.27 | 3.34 | 3.16 | 0 | 0 | 0 | |
01/08/2011 |
3.27
|
76,040 | 3.12 | 3.27 | 3.27 | 0 | 0 | 0 | |
29/07/2011 |
3.12
|
33,270 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 | |
28/07/2011 |
3.08
|
4,500 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 | |
27/07/2011 |
3.08
|
920 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 | |
26/07/2011 |
3.08
|
17,300 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
25/07/2011 |
3.01
|
50 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
22/07/2011 |
3.01
|
620 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
21/07/2011 |
3.01
|
10 | 2.93 | 3.01 | 3.01 | 0 | 0 | 0 | |
20/07/2011 |
2.93
|
6,340 | 2.89 | 2.93 | 2.85 | 1,970 | 0 | 0.0 | |
19/07/2011 |
2.89
|
2,370 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 | |
18/07/2011 |
2.89
|
262 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 | |
15/07/2011 |
3.01
|
8,230 | 2.97 | 3.01 | 2.93 | 0 | 0 | 0 | |
14/07/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/07/2011 |
2.97
|
18,010 | 3.01 | 3.16 | 2.97 | 0 | 0 | 0 | |
13/07/2011 |
3.01
|
26,820 | 3.01 | 3.04 | 3.01 | 0 | 0 | 0 | |
12/07/2011 |
3.01
|
11,810 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 | |
11/07/2011 |
3.04
|
72,710 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 | |
08/07/2011 |
3.10
|
8,840 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 | |
07/07/2011 |
3.13
|
5,770 | 3.07 | 3.13 | 3.01 | 0 | 0 | 0 | |
06/07/2011 |
3.07
|
4,810 | 3.16 | 3.16 | 3.07 | 100 | 0 | 0.0 | |
05/07/2011 |
3.16
|
54,210 | 3.04 | 3.16 | 3.10 | 0 | 0 | 0 | |
04/07/2011 |
3.04
|
58,370 | 2.91 | 3.04 | 2.97 | 0 | 0 | 0 | |
01/07/2011 |
2.91
|
23,300 | 2.88 | 2.91 | 2.82 | 0 | 0 | 0 | |
30/06/2011 |
2.88
|
7,040 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 | |
29/06/2011 |
2.91
|
30,000 | 2.85 | 2.91 | 2.88 | 0 | 0 | 0 |