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) |
-0.20 | -1.77% | 57,900 | 0 | 0 |
10.60
11.90
11.10
|
2 tháng
(2024-07-22) |
0.40 | 3.74% | 107,800 | 0 | 0 |
10.40
11.90
11.10
|
3 tháng
(2024-06-24) |
-0.50 | -4.31% | 182,800 | 4,200 | 0.0 |
10.40
11.90
11.10
|
6 tháng
(2024-03-25) |
0.10 | 0.91% | 279,600 | -760,890 | -7.8 |
10.40
14.30
11.10
|
12 tháng
(2023-09-26) |
-3.11 | -21.89% | 522,900 | -766,990 | -7.8 |
9.82
14.30
11.10
|
24 tháng
(2022-10-03) |
2.47 | 28.66% | 870,422 | -781,012 | -8.0 |
6.64
14.30
11.10
|
36 tháng
(2021-10-06) |
3.51 | 46.25% | 1,326,947 | -804,312 | -8.2 |
6.64
14.30
11.10
|
60 tháng
(2019-10-17) |
5.63 | 103.03% | 2,424,292 | -788,801 | -8.1 |
4.50
14.30
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
1.94
|
61,800 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 | |
05/07/2011 |
1.97
|
88,000 | 1.94 | 2.00 | 1.91 | 0 | 0 | 0 | |
04/07/2011 |
1.94
|
54,300 | 1.85 | 1.94 | 1.85 | 0 | 0 | 0 | |
01/07/2011 |
1.85
|
48,100 | 1.91 | 1.94 | 1.85 | 0 | 0 | 0 | |
30/06/2011 |
1.91
|
103,600 | 1.97 | 2.02 | 1.91 | 0 | 0 | 0 | |
29/06/2011 |
1.97
|
58,500 | 1.94 | 1.97 | 1.88 | 0 | 0 | 0 | |
28/06/2011 |
1.94
|
26,600 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 | |
27/06/2011 |
1.97
|
48,700 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 | |
24/06/2011 |
2.00
|
99,800 | 2.00 | 2.02 | 1.91 | 0 | 0 | 0 | |
23/06/2011 |
2.00
|
26,500 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 | |
22/06/2011 |
2.05
|
141,000 | 1.97 | 2.08 | 1.97 | 0 | 0 | 0 | |
21/06/2011 |
1.97
|
84,100 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
20/06/2011 |
2.00
|
162,300 | 1.88 | 2.00 | 1.77 | 0 | 0 | 0 | |
17/06/2011 |
1.88
|
179,800 | 1.97 | 1.97 | 1.85 | 0 | 0 | 0 | |
16/06/2011 |
1.97
|
62,000 | 1.94 | 2.05 | 1.94 | 0 | 0 | 0 | |
15/06/2011 |
1.94
|
287,100 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 | |
14/06/2011 |
2.02
|
349,100 | 2.05 | 2.14 | 1.94 | 0 | 0 | 0 | |
13/06/2011 |
2.05
|
182,100 | 2.02 | 2.11 | 1.94 | 0 | 0 | 0 | |
10/06/2011 |
2.02
|
204,200 | 1.97 | 2.05 | 2.00 | 0 | 0 | 0 | |
09/06/2011 |
1.97
|
116,800 | 1.88 | 1.97 | 1.85 | 0 | 0 | 0 | |
08/06/2011 |
1.88
|
89,900 | 1.88 | 1.97 | 1.82 | 0 | 0 | 0 | |
07/06/2011 |
1.88
|
91,900 | 1.77 | 1.88 | 1.80 | 0 | 0 | 0 | |
06/06/2011 |
1.77
|
40,400 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
03/06/2011 |
1.82
|
114,500 | 1.80 | 1.91 | 1.77 | 0 | 0 | 0 | |
02/06/2011 |
1.80
|
150,000 | 1.68 | 1.80 | 1.77 | 0 | 0 | 0 | |
01/06/2011 |
1.68
|
34,900 | 1.60 | 1.68 | 1.65 | 0 | 0 | 0 | |
31/05/2011 |
1.60
|
21,300 | 1.60 | 1.62 | 1.57 | 0 | 0 | 0 | |
30/05/2011 |
1.60
|
21,200 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 | |
27/05/2011 |
1.68
|
60,800 | 1.65 | 1.68 | 1.57 | 0 | 0 | 0 | |
26/05/2011 |
1.65
|
69,800 | 1.60 | 1.68 | 1.51 | 0 | 0 | 0 | |
25/05/2011 |
1.60
|
78,900 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 | |
24/05/2011 |
1.68
|
95,200 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 | |
23/05/2011 |
1.80
|
41,800 | 1.88 | 1.88 | 1.77 | 0 | 0 | 0 | |
20/05/2011 |
1.88
|
59,400 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 | |
19/05/2011 |
1.91
|
29,200 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 | |
18/05/2011 |
1.91
|
27,900 | 1.94 | 1.94 | 1.88 | 100 | 0 | 0.0 | |
17/05/2011 |
1.94
|
29,300 | 1.91 | 1.94 | 1.91 | 0 | 0 | 0 | |
16/05/2011 |
1.91
|
45,800 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
13/05/2011 |
1.94
|
12,800 | 1.91 | 1.97 | 1.91 | 0 | 0 | 0 | |
12/05/2011 |
1.91
|
33,400 | 1.94 | 1.97 | 1.91 | 0 | 0 | 0 | |
11/05/2011 |
1.94
|
12,100 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 | |
10/05/2011 |
1.97
|
36,900 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 | |
09/05/2011 |
1.97
|
34,000 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 | |
06/05/2011 |
2.00
|
16,600 | 1.94 | 2.00 | 1.94 | 0 | 0 | 0 | |
05/05/2011 |
1.94
|
17,000 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 | |
04/05/2011 |
1.97
|
44,300 | 2.02 | 2.02 | 1.97 | 0 | 0 | 0 | |
29/04/2011 |
2.02
|
58,000 | 1.94 | 2.02 | 1.94 | 0 | 0 | 0 | |
28/04/2011 |
1.94
|
44,400 | 1.94 | 1.97 | 1.91 | 0 | 0 | 0 | |
27/04/2011 |
1.94
|
37,900 | 1.91 | 1.94 | 1.91 | 0 | 0 | 0 | |
26/04/2011 |
1.91
|
55,600 | 1.94 | 2.00 | 1.91 | 0 | 0 | 0 | |
25/04/2011 |
1.94
|
33,400 | 1.94 | 2.00 | 1.80 | 0 | 0 | 0 | |
22/04/2011 |
1.94
|
52,800 | 1.97 | 2.00 | 1.88 | 0 | 0 | 0 | |
21/04/2011 |
1.97
|
28,000 | 2.05 | 2.05 | 1.94 | 0 | 0 | 0 | |
20/04/2011 |
2.05
|
27,300 | 2.05 | 2.11 | 2.02 | 0 | 0 | 0 | |
19/04/2011 |
2.05
|
39,900 | 2.08 | 2.11 | 2.05 | 0 | 0 | 0 | |
18/04/2011 |
2.08
|
55,100 | 2.14 | 2.17 | 2.05 | 0 | 0 | 0 | |
15/04/2011 |
2.14
|
39,400 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
14/04/2011 |
2.17
|
18,800 | 2.14 | 2.17 | 2.11 | 0 | 0 | 0 | |
13/04/2011 |
2.14
|
62,800 | 2.19 | 2.22 | 2.14 | 0 | 0 | 0 | |
08/04/2011 |
2.19
|
24,500 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 | |
07/04/2011 |
2.19
|
74,600 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 | |
06/04/2011 |
2.28
|
44,500 | 2.25 | 2.28 | 2.25 | 0 | 0 | 0 | |
05/04/2011 |
2.25
|
65,500 | 2.22 | 2.25 | 2.19 | 0 | 0 | 0 | |
04/04/2011 |
2.22
|
37,700 | 2.22 | 2.25 | 2.19 | 0 | 0 | 0 | |
01/04/2011 |
2.22
|
45,500 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 | |
31/03/2011 |
2.25
|
77,500 | 2.25 | 2.28 | 2.22 | 0 | 0 | 0 | |
30/03/2011 |
2.25
|
104,700 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 | |
29/03/2011 |
2.25
|
83,600 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 | |
28/03/2011 |
2.28
|
41,400 | 2.34 | 2.34 | 2.28 | 0 | 0 | 0 | |
25/03/2011 |
2.34
|
130,000 | 2.37 | 2.39 | 2.34 | 0 | 0 | 0 | |
24/03/2011 |
2.37
|
261,500 | 2.22 | 2.37 | 2.28 | 0 | 0 | 0 | |
23/03/2011 |
2.22
|
63,100 | 2.19 | 2.28 | 2.17 | 0 | 0 | 0 | |
22/03/2011 |
2.19
|
62,800 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 | |
21/03/2011 |
2.28
|
102,200 | 2.34 | 2.37 | 2.28 | 0 | 0 | 0 | |
18/03/2011 |
2.34
|
103,600 | 2.25 | 2.34 | 2.22 | 0 | 0 | 0 | |
17/03/2011 |
2.25
|
69,100 | 2.28 | 2.34 | 2.22 | 0 | 0 | 0 | |
16/03/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/03/2011 |
2.28
|
82,500 | 2.17 | 2.31 | 2.19 | 0 | 0 | 0 | |
15/03/2011 |
2.17
|
69,200 | 2.17 | 2.22 | 2.14 | 0 | 0 | 0 | |
14/03/2011 |
2.17
|
95,800 | 2.24 | 2.32 | 2.11 | 0 | 0 | 0 | |
11/03/2011 |
2.24
|
102,200 | 2.14 | 2.24 | 2.19 | 0 | 0 | 0 | |
10/03/2011 |
2.14
|
156,000 | 2.04 | 2.14 | 2.01 | 0 | 0 | 0 | |
09/03/2011 |
2.04
|
44,900 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 | |
08/03/2011 |
2.06
|
83,100 | 2.11 | 2.11 | 2.04 | 0 | 0 | 0 | |
07/03/2011 |
2.11
|
85,100 | 2.11 | 2.17 | 2.09 | 0 | 0 | 0 | |
04/03/2011 |
2.11
|
110,600 | 2.04 | 2.14 | 2.04 | 0 | 0 | 0 | |
03/03/2011 |
2.04
|
121,000 | 1.93 | 2.06 | 1.93 | 0 | 0 | 0 | |
02/03/2011 |
1.93
|
111,100 | 2.01 | 2.01 | 1.93 | 0 | 0 | 0 | |
01/03/2011 |
2.01
|
55,600 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 | |
28/02/2011 |
2.06
|
54,500 | 2.11 | 2.14 | 2.04 | 0 | 0 | 0 | |
25/02/2011 |
2.11
|
74,000 | 2.04 | 2.14 | 2.06 | 0 | 0 | 0 | |
24/02/2011 |
2.04
|
78,000 | 2.11 | 2.11 | 1.96 | 0 | 0 | 0 | |
23/02/2011 |
2.11
|
83,100 | 1.99 | 2.11 | 1.99 | 0 | 0 | 0 | |
22/02/2011 |
1.99
|
138,300 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 | |
21/02/2011 |
2.06
|
140,500 | 2.19 | 2.19 | 2.06 | 0 | 0 | 0 | |
18/02/2011 |
2.19
|
92,800 | 2.24 | 2.24 | 2.17 | 0 | 0 | 0 | |
17/02/2011 |
2.24
|
94,600 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 | |
16/02/2011 |
2.27
|
78,700 | 2.30 | 2.32 | 2.27 | 0 | 0 | 0 | |
15/02/2011 |
2.30
|
45,200 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
14/02/2011 |
2.30
|
60,000 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
11/02/2011 |
2.30
|
26,300 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |