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) |
0.10 | 0.93% | 17,300 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 250,800 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-25) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-09-30) |
-3.77 | -25.70% | 3,274,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-05) |
-4.69 | -30.08% | 7,663,000 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-16) |
1.52 | 16.22% | 11,151,870 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2011 |
3.19
|
8,300 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 | |
23/06/2011 |
3.19
|
1,210 | 3.08 | 3.19 | 3.00 | 0 | 0 | 0 | |
22/06/2011 |
3.08
|
10,440 | 3.08 | 3.23 | 3.08 | 10,000 | 0 | 0.1 | |
21/06/2011 |
3.08
|
18,770 | 3.08 | 3.15 | 3.04 | 0 | 0 | 0 | |
20/06/2011 |
3.08
|
6,700 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 | |
17/06/2011 |
3.04
|
20,130 | 3.04 | 3.08 | 3.00 | 0 | 0 | 0 | |
16/06/2011 |
3.04
|
32,700 | 2.93 | 3.04 | 2.89 | 0 | 0 | 0 | |
15/06/2011 |
2.93
|
22,330 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 | |
14/06/2011 |
2.93
|
26,200 | 2.89 | 3.00 | 2.93 | 0 | 0 | 0 | |
13/06/2011 |
2.89
|
20,400 | 2.93 | 3.00 | 2.89 | 0 | 0 | 0 | |
10/06/2011 |
2.93
|
7,210 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 | |
09/06/2011 |
2.93
|
2,700 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 | |
08/06/2011 |
2.97
|
13,630 | 2.89 | 2.97 | 2.93 | 0 | 0 | 0 | |
07/06/2011 |
2.89
|
47,300 | 2.93 | 2.97 | 2.89 | 0 | 0 | 0 | |
06/06/2011 |
2.93
|
45,430 | 2.97 | 3.00 | 2.93 | 0 | 0 | 0 | |
03/06/2011 |
2.97
|
11,190 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 | |
02/06/2011 |
3.00
|
17,690 | 2.89 | 3.00 | 2.89 | 0 | 0 | 0 | |
01/06/2011 |
2.89
|
27,700 | 2.85 | 2.97 | 2.89 | 0 | 0 | 0 | |
31/05/2011 |
2.85
|
37,300 | 2.85 | 2.93 | 2.85 | 0 | 0 | 0 | |
30/05/2011 |
2.85
|
18,440 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/05/2011 |
2.85
|
5,060 | 2.74 | 2.85 | 2.85 | 0 | 0 | 0 | |
26/05/2011 |
2.74
|
63,480 | 2.70 | 2.78 | 2.74 | 0 | 0 | 0 | |
25/05/2011 |
2.70
|
98,270 | 2.74 | 2.78 | 2.70 | 0 | 0 | 0 | |
24/05/2011 |
2.74
|
109,910 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 | |
23/05/2011 |
2.82
|
22,270 | 2.82 | 2.85 | 2.78 | 0 | 0 | 0 | |
20/05/2011 |
2.82
|
29,810 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 | |
19/05/2011 |
2.82
|
14,140 | 2.82 | 2.93 | 2.70 | 0 | 0 | 0 | |
18/05/2011 |
2.82
|
2,660 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 | |
17/05/2011 |
2.85
|
17,940 | 2.74 | 2.85 | 2.74 | 0 | 0 | 0 | |
16/05/2011 |
2.74
|
71,720 | 2.78 | 2.89 | 2.70 | 0 | 0 | 0 | |
13/05/2011 |
2.78
|
10,930 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 | |
12/05/2011 |
2.78
|
11,930 | 2.78 | 2.82 | 2.78 | 0 | 20 | -0.0 | |
11/05/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
11/05/2011 |
2.78
|
6,230 | 2.78 | 2.82 | 2.70 | 0 | 0 | 0 | |
10/05/2011 |
2.78
|
15,170 | 2.85 | 2.91 | 2.75 | 0 | 0 | 0 | |
09/05/2011 |
2.85
|
3,010 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 | |
06/05/2011 |
2.88
|
2,360 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 | |
05/05/2011 |
2.88
|
14,880 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 | |
04/05/2011 |
2.88
|
9,520 | 2.81 | 2.88 | 2.81 | 20 | 0 | 0.0 | |
29/04/2011 |
2.81
|
26,670 | 2.68 | 2.81 | 2.75 | 0 | 0 | 0 | |
28/04/2011 |
2.68
|
6,630 | 2.58 | 2.68 | 2.61 | 0 | 0 | 0 | |
27/04/2011 |
2.58
|
4,050 | 2.54 | 2.58 | 2.54 | 0 | 0 | 0 | |
26/04/2011 |
2.54
|
16,130 | 2.58 | 2.61 | 2.54 | 0 | 0 | 0 | |
25/04/2011 |
2.58
|
4,290 | 2.58 | 2.65 | 2.48 | 0 | 0 | 0 | |
22/04/2011 |
2.58
|
1,370 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 | |
21/04/2011 |
2.65
|
6,990 | 2.65 | 2.68 | 2.54 | 0 | 0 | 0 | |
20/04/2011 |
2.65
|
12,010 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 | |
19/04/2011 |
2.65
|
13,600 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 | |
18/04/2011 |
2.71
|
1,565 | 2.68 | 2.71 | 2.54 | 0 | 0 | 0 | |
15/04/2011 |
2.68
|
2,290 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
14/04/2011 |
2.68
|
5,740 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
13/04/2011 |
2.68
|
6,600 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
08/04/2011 |
2.68
|
330 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 | |
07/04/2011 |
2.68
|
5,300 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 | |
06/04/2011 |
2.71
|
7,020 | 2.68 | 2.71 | 2.65 | 0 | 0 | 0 | |
05/04/2011 |
2.68
|
5,430 | 2.68 | 2.71 | 2.68 | 0 | 0 | 0 | |
04/04/2011 |
2.68
|
6,390 | 2.68 | 2.71 | 2.68 | 0 | 0 | 0 | |
01/04/2011 |
2.68
|
5,000 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 | |
31/03/2011 |
2.71
|
7,000 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 | |
30/03/2011 |
2.75
|
11,550 | 2.71 | 2.75 | 2.68 | 0 | 0 | 0 | |
29/03/2011 |
2.71
|
10,080 | 2.68 | 2.71 | 2.68 | 0 | 0 | 0 | |
28/03/2011 |
2.68
|
3,480 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 | |
25/03/2011 |
2.71
|
15,350 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 | |
24/03/2011 |
2.78
|
3,800 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
23/03/2011 |
2.75
|
7,800 | 2.75 | 2.78 | 2.71 | 0 | 0 | 0 | |
22/03/2011 |
2.75
|
11,950 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
21/03/2011 |
2.75
|
22,360 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
18/03/2011 |
2.75
|
6,940 | 2.71 | 2.75 | 2.68 | 0 | 0 | 0 | |
17/03/2011 |
2.71
|
5,000 | 2.68 | 2.71 | 2.68 | 0 | 0 | 0 | |
16/03/2011 |
2.68
|
8,920 | 2.68 | 2.75 | 2.65 | 0 | 0 | 0 | |
15/03/2011 |
2.68
|
4,600 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 | |
14/03/2011 |
2.68
|
19,590 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 | |
11/03/2011 |
2.75
|
22,770 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
10/03/2011 |
2.75
|
26,520 | 2.68 | 2.78 | 2.68 | 0 | 0 | 0 | |
09/03/2011 |
2.68
|
17,410 | 2.65 | 2.68 | 2.61 | 0 | 0 | 0 | |
08/03/2011 |
2.65
|
8,100 | 2.65 | 2.68 | 2.65 | 0 | 0 | 0 | |
07/03/2011 |
2.65
|
5,900 | 2.71 | 2.75 | 2.65 | 0 | 0 | 0 | |
04/03/2011 |
2.71
|
10,150 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 | |
03/03/2011 |
2.65
|
5,670 | 2.65 | 2.68 | 2.61 | 0 | 0 | 0 | |
02/03/2011 |
2.65
|
13,350 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 | |
01/03/2011 |
2.78
|
19,170 | 2.71 | 2.78 | 2.68 | 0 | 0 | 0 | |
28/02/2011 |
2.71
|
9,310 | 2.81 | 2.85 | 2.71 | 0 | 0 | 0 | |
25/02/2011 |
2.81
|
23,190 | 2.71 | 2.81 | 2.71 | 0 | 0 | 0 | |
24/02/2011 |
2.71
|
24,900 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 | |
23/02/2011 |
2.75
|
8,180 | 2.71 | 2.75 | 2.75 | 0 | 0 | 0 | |
22/02/2011 |
2.71
|
19,790 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 | |
21/02/2011 |
2.75
|
9,330 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 | |
18/02/2011 |
2.88
|
22,940 | 2.98 | 2.98 | 2.85 | 0 | 0 | 0 | |
17/02/2011 |
2.98
|
2,130 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 | |
16/02/2011 |
2.98
|
4,920 | 3.01 | 3.08 | 2.98 | 0 | 0 | 0 | |
15/02/2011 |
3.01
|
2,310 | 2.95 | 3.01 | 2.95 | 0 | 0 | 0 | |
14/02/2011 |
2.95
|
25,790 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 | |
11/02/2011 |
3.08
|
5,780 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 | |
10/02/2011 |
3.11
|
10,000 | 3.11 | 3.21 | 3.08 | 0 | 0 | 0 | |
09/02/2011 |
3.11
|
180 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 | |
08/02/2011 |
3.11
|
110 | 3.05 | 3.11 | 3.08 | 0 | 0 | 0 | |
28/01/2011 |
3.05
|
3,460 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 | |
27/01/2011 |
3.08
|
3,200 | 3.01 | 3.08 | 3.01 | 3,000 | 0 | 0.0 | |
26/01/2011 |
3.01
|
2,320 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 | |
25/01/2011 |
2.98
|
1,610 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 | |
24/01/2011 |
2.98
|
7,920 | 3.01 | 3.01 | 2.98 | 2,000 | 0 | 0.0 |