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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
01/07/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
30/06/2011 |
2.66
|
3,990 | 2.63 | 2.66 | 2.59 | 0 | 0 | 0 | |
29/06/2011 |
2.63
|
17,300 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 | |
28/06/2011 |
2.59
|
1,460 | 2.63 | 2.65 | 2.59 | 0 | 0 | 0 | |
27/06/2011 |
2.63
|
520 | 2.65 | 2.65 | 2.63 | 520 | 0 | 0.0 | |
24/06/2011 |
2.65
|
2,900 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 | |
23/06/2011 |
2.61
|
19,200 | 2.59 | 2.61 | 2.59 | 0 | 2,000 | -0.0 | |
22/06/2011 |
2.59
|
4,000 | 2.58 | 2.59 | 2.58 | 1,000 | 0 | 0.0 | |
21/06/2011 |
2.58
|
2,080 | 2.56 | 2.58 | 2.56 | 0 | 0 | 0 | |
20/06/2011 |
2.56
|
270 | 2.49 | 2.56 | 2.52 | 0 | 0 | 0 | |
17/06/2011 |
2.49
|
13,460 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 | |
16/06/2011 |
2.59
|
4,580 | 2.58 | 2.61 | 2.58 | 0 | 0 | 0 | |
15/06/2011 |
2.58
|
10,010 | 2.59 | 2.63 | 2.58 | 0 | 3,000 | -0.0 | |
14/06/2011 |
2.59
|
26,490 | 2.59 | 2.59 | 2.59 | 0 | 5,500 | -0.1 | |
13/06/2011 |
2.59
|
3,820 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
10/06/2011 |
2.59
|
14,000 | 2.59 | 2.59 | 2.58 | 0 | 0 | 0 | |
09/06/2011 |
2.59
|
3,000 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
08/06/2011 |
2.59
|
3,030 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
07/06/2011 |
2.59
|
12,860 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 | |
06/06/2011 |
2.59
|
880 | 2.59 | 2.59 | 2.58 | 0 | 0 | 0 | |
03/06/2011 |
2.59
|
6,510 | 2.65 | 2.73 | 2.59 | 200 | 0 | 0.0 | |
02/06/2011 |
2.65
|
8,950 | 2.52 | 2.65 | 2.65 | 0 | 0 | 0 | |
01/06/2011 |
2.52
|
120 | 2.52 | 2.61 | 2.52 | 0 | 0 | 0 | |
31/05/2011 |
2.52
|
6,900 | 2.49 | 2.52 | 2.49 | 0 | 1,000 | -0.0 | |
30/05/2011 |
2.49
|
100 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 | |
27/05/2011 |
2.59
|
4,100 | 2.52 | 2.59 | 2.51 | 0 | 0 | 0 | |
26/05/2011 |
2.52
|
10,420 | 2.52 | 2.52 | 2.44 | 2,000 | 440 | 0.0 | |
25/05/2011 |
2.52
|
28,190 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 | |
24/05/2011 |
2.56
|
30,560 | 2.59 | 2.65 | 2.56 | 0 | 560 | -0.0 | |
23/05/2011 |
2.59
|
20,300 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
20/05/2011 |
2.63
|
42,900 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 | |
19/05/2011 |
2.70
|
6,310 | 2.70 | 2.72 | 2.66 | 0 | 0 | 0 | |
18/05/2011 |
2.70
|
14,480 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 | |
17/05/2011 |
2.70
|
2,180 | 2.77 | 2.77 | 2.70 | 0 | 0 | 0 | |
16/05/2011 |
2.77
|
1,090 | 2.78 | 2.78 | 2.77 | 0 | 0 | 0 | |
13/05/2011 |
2.78
|
14,240 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 | |
12/05/2011 |
2.84
|
210 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 | |
11/05/2011 |
2.85
|
11,760 | 2.77 | 2.85 | 2.70 | 0 | 0 | 0 | |
10/05/2011 |
2.77
|
5,350 | 2.87 | 2.87 | 2.77 | 320 | 0 | 0.0 | |
09/05/2011 |
2.87
|
10 | 2.84 | 2.87 | 2.87 | 0 | 0 | 0 | |
06/05/2011 |
2.84
|
440 | 2.78 | 2.84 | 2.72 | 0 | 0 | 0 | |
05/05/2011 |
2.78
|
920 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 | |
04/05/2011 |
2.80
|
4,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
29/04/2011 |
2.80
|
10,500 | 2.78 | 2.80 | 2.80 | 0 | 0 | 0 | |
28/04/2011 |
2.78
|
8,700 | 2.77 | 2.82 | 2.77 | 0 | 0 | 0 | |
27/04/2011 |
2.77
|
7,360 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 | |
26/04/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
25/04/2011 |
2.85
|
1,260 | 2.84 | 2.85 | 2.70 | 0 | 1,000 | -0.0 | |
22/04/2011 |
2.84
|
6,950 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
21/04/2011 |
2.84
|
6,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
20/04/2011 |
2.84
|
7,900 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
19/04/2011 |
2.84
|
30,810 | 2.84 | 2.85 | 2.84 | 1,000 | 0 | 0.0 | |
18/04/2011 |
2.84
|
762 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 | |
15/04/2011 |
2.85
|
10,400 | 2.80 | 2.85 | 2.85 | 0 | 0 | 0 | |
14/04/2011 |
2.80
|
3,620 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 | |
13/04/2011 |
2.91
|
5,220 | 2.91 | 2.92 | 2.91 | 0 | 0 | 0 | |
08/04/2011 |
2.91
|
30,240 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
07/04/2011 |
2.91
|
20,500 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
06/04/2011 |
2.91
|
11,060 | 2.91 | 2.94 | 2.87 | 50 | 530 | -0.0 | |
05/04/2011 |
2.91
|
12,080 | 2.92 | 2.94 | 2.91 | 200 | 0 | 0.0 | |
04/04/2011 |
2.92
|
70,030 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 | |
01/04/2011 |
2.94
|
47,320 | 2.92 | 2.94 | 2.92 | 0 | 0 | 0 | |
31/03/2011 |
2.92
|
31,300 | 2.92 | 2.94 | 2.91 | 0 | 0 | 0 | |
30/03/2011 |
2.92
|
7,140 | 2.89 | 2.92 | 2.87 | 0 | 0 | 0 | |
29/03/2011 |
2.89
|
6,840 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 | |
28/03/2011 |
2.97
|
8,000 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 | |
25/03/2011 |
2.94
|
74,640 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 | |
24/03/2011 |
2.99
|
18,850 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 | |
23/03/2011 |
3.01
|
6,100 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
22/03/2011 |
2.97
|
1,510 | 3.01 | 3.04 | 2.94 | 0 | 0 | 0 | |
21/03/2011 |
3.01
|
8,370 | 2.94 | 3.01 | 2.91 | 0 | 0 | 0 | |
18/03/2011 |
2.94
|
18,990 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 | |
17/03/2011 |
2.94
|
56,940 | 2.87 | 2.94 | 2.89 | 0 | 0 | 0 | |
16/03/2011 |
2.87
|
9,600 | 2.80 | 2.87 | 2.87 | 0 | 0 | 0 | |
15/03/2011 |
2.80
|
560 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
14/03/2011 |
2.94
|
1,050 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
11/03/2011 |
2.94
|
2,320 | 2.82 | 2.94 | 2.91 | 0 | 0 | 0 | |
10/03/2011 |
2.82
|
3,610 | 2.77 | 2.89 | 2.77 | 0 | 0 | 0 | |
09/03/2011 |
2.77
|
3,510 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
08/03/2011 |
2.82
|
4,100 | 2.78 | 2.82 | 2.77 | 0 | 0 | 0 | |
07/03/2011 |
2.78
|
3,160 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 | |
04/03/2011 |
2.84
|
6,590 | 2.77 | 2.85 | 2.73 | 0 | 0 | 0 | |
03/03/2011 |
2.77
|
61,750 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
02/03/2011 |
2.82
|
6,560 | 2.91 | 3.01 | 2.82 | 0 | 0 | 0 | |
01/03/2011 |
2.91
|
11,760 | 3.03 | 3.04 | 2.91 | 0 | 0 | 0 | |
28/02/2011 |
3.03
|
4,080 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 | |
25/02/2011 |
3.10
|
18,190 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 | |
24/02/2011 |
3.11
|
17,280 | 2.97 | 3.11 | 2.85 | 0 | 100 | -0.0 | |
23/02/2011 |
2.97
|
130 | 2.85 | 2.99 | 2.97 | 0 | 0 | 0 | |
22/02/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/02/2011 |
2.85
|
4,870 | 2.78 | 2.91 | 2.85 | 0 | 0 | 0 | |
21/02/2011 |
2.78
|
58,780 | 2.93 | 2.93 | 2.78 | 0 | 0 | 0 | |
18/02/2011 |
2.93
|
8,710 | 2.98 | 3.01 | 2.88 | 200 | 0 | 0.0 | |
17/02/2011 |
2.98
|
2,620 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
16/02/2011 |
3.00
|
14,060 | 2.96 | 3.00 | 2.93 | 0 | 0 | 0 | |
15/02/2011 |
2.96
|
7,970 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 | |
14/02/2011 |
3.03
|
6,400 | 3.09 | 3.09 | 3.03 | 1,400 | 0 | 0.0 | |
11/02/2011 |
3.09
|
2,830 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 | |
10/02/2011 |
3.13
|
9,230 | 3.13 | 3.14 | 3.08 | 6,700 | 0 | 0.1 | |
09/02/2011 |
3.13
|
4,800 | 3.16 | 3.16 | 3.13 | 100 | 0 | 0.0 |