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% | 609,400 | 0 | 0 |
10.55
10.98
10.65
|
2 tháng
(2024-07-22) |
-0.89 | -7.72% | 904,700 | 0 | 0 |
10.24
11.54
10.65
|
3 tháng
(2024-06-21) |
-1.36 | -11.30% | 1,394,900 | 0 | 0 |
10.24
12.01
10.65
|
6 tháng
(2024-03-25) |
-0.61 | -5.43% | 3,784,200 | -330 | -0.0 |
10.24
12.43
10.65
|
12 tháng
(2023-09-25) |
1.25 | 13.29% | 6,069,100 | -550 | -0.0 |
9.30
12.43
10.65
|
24 tháng
(2022-09-30) |
-1.87 | -14.93% | 16,091,200 | -133,910 | -6.4 |
7.79
12.52
10.65
|
36 tháng
(2021-10-05) |
-6.50 | -37.90% | 53,602,700 | -342,430 | -14.4 |
7.79
20.77
10.65
|
60 tháng
(2019-10-16) |
3.59 | 50.75% | 92,851,420 | -466,110 | -12.7 |
5.35
20.77
10.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
2.19
|
1,710 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 | |
01/07/2011 |
2.19
|
25,020 | 2.17 | 2.19 | 2.15 | 0 | 0 | 0 | |
30/06/2011 |
2.17
|
32,460 | 2.17 | 2.19 | 2.15 | 0 | 0 | 0 | |
29/06/2011 |
2.17
|
10,390 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
28/06/2011 |
2.17
|
8,500 | 2.21 | 2.21 | 2.17 | 3,000 | 0 | 0.0 | |
27/06/2011 |
2.21
|
26,970 | 2.17 | 2.21 | 2.19 | 0 | 0 | 0 | |
24/06/2011 |
2.17
|
900 | 2.23 | 2.23 | 2.17 | 0 | 0 | 0 | |
23/06/2011 |
2.23
|
5,120 | 2.27 | 2.35 | 2.19 | 0 | 0 | 0 | |
22/06/2011 |
2.27
|
120 | 2.23 | 2.27 | 2.27 | 0 | 0 | 0 | |
21/06/2011 |
2.23
|
2,020 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 | |
20/06/2011 |
2.15
|
13,340 | 2.21 | 2.21 | 2.13 | 2,000 | 0 | 0.0 | |
17/06/2011 |
2.21
|
11,750 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 | |
16/06/2011 |
2.27
|
1,830 | 2.21 | 2.27 | 2.19 | 50 | 0 | 0.0 | |
15/06/2011 |
2.21
|
27,730 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
14/06/2011 |
2.31
|
34,240 | 2.35 | 2.38 | 2.31 | 0 | 0 | 0 | |
13/06/2011 |
2.35
|
4,320 | 2.38 | 2.42 | 2.35 | 0 | 0 | 0 | |
10/06/2011 |
2.38
|
14,250 | 2.33 | 2.42 | 2.36 | 0 | 0 | 0 | |
09/06/2011 |
2.33
|
28,800 | 2.25 | 2.33 | 2.23 | 0 | 0 | 0 | |
08/06/2011 |
2.25
|
16,070 | 2.19 | 2.29 | 2.21 | 0 | 0 | 0 | |
07/06/2011 |
2.19
|
15,330 | 2.09 | 2.19 | 2.19 | 0 | 0 | 0 | |
06/06/2011 |
2.09
|
16,040 | 2.19 | 2.19 | 2.09 | 0 | 0 | 0 | |
03/06/2011 |
2.19
|
33,120 | 2.19 | 2.25 | 2.09 | 0 | 0 | 0 | |
02/06/2011 |
2.19
|
10,420 | 2.09 | 2.19 | 2.17 | 0 | 0 | 0 | |
01/06/2011 |
2.09
|
2,430 | 2.03 | 2.09 | 2.05 | 0 | 0 | 0 | |
31/05/2011 |
2.03
|
9,030 | 2.07 | 2.13 | 2.03 | 0 | 0 | 0 | |
30/05/2011 |
2.07
|
4,040 | 2.17 | 2.19 | 2.07 | 0 | 0 | 0 | |
27/05/2011 |
2.17
|
6,710 | 2.15 | 2.19 | 2.17 | 0 | 0 | 0 | |
26/05/2011 |
2.15
|
25,910 | 2.07 | 2.15 | 1.99 | 0 | 0 | 0 | |
25/05/2011 |
2.07
|
31,680 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
24/05/2011 |
2.17
|
24,730 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 | |
23/05/2011 |
2.27
|
25,390 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
20/05/2011 |
2.38
|
340 | 2.38 | 2.46 | 2.38 | 0 | 0 | 0 | |
19/05/2011 |
2.38
|
2,850 | 2.38 | 2.48 | 2.36 | 0 | 0 | 0 | |
18/05/2011 |
2.38
|
16,890 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 | |
17/05/2011 |
2.44
|
12,410 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 | |
16/05/2011 |
2.48
|
2,950 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 | |
13/05/2011 |
2.52
|
4,740 | 2.52 | 2.52 | 2.50 | 0 | 0 | 0 | |
12/05/2011 |
2.52
|
9,780 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 | |
11/05/2011 |
2.56
|
4,300 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 | |
10/05/2011 |
2.56
|
3,200 | 2.58 | 2.58 | 2.52 | 0 | 0 | 0 | |
09/05/2011 |
2.58
|
16,340 | 2.50 | 2.58 | 2.52 | 0 | 0 | 0 | |
06/05/2011 |
2.50
|
4,650 | 2.48 | 2.50 | 2.48 | 0 | 0 | 0 | |
05/05/2011 |
2.48
|
10,310 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 | |
04/05/2011 |
2.54
|
12,370 | 2.50 | 2.54 | 2.50 | 0 | 0 | 0 | |
29/04/2011 |
2.50
|
5,810 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 | |
28/04/2011 |
2.56
|
2,210 | 2.56 | 2.58 | 2.48 | 0 | 0 | 0 | |
27/04/2011 |
2.56
|
12,100 | 2.62 | 2.62 | 2.54 | 0 | 0 | 0 | |
26/04/2011 |
2.62
|
51,850 | 2.54 | 2.66 | 2.58 | 0 | 0 | 0 | |
25/04/2011 |
2.54
|
38,840 | 2.42 | 2.54 | 2.54 | 0 | 0 | 0 | |
22/04/2011 |
2.42
|
38,990 | 2.38 | 2.42 | 2.31 | 0 | 0 | 0 | |
21/04/2011 |
2.38
|
19,180 | 2.44 | 2.56 | 2.38 | 0 | 0 | 0 | |
20/04/2011 |
2.44
|
5,710 | 2.48 | 2.52 | 2.40 | 0 | 0 | 0 | |
19/04/2011 |
2.48
|
7,920 | 2.50 | 2.56 | 2.48 | 0 | 0 | 0 | |
18/04/2011 |
2.50
|
1,568 | 2.60 | 2.68 | 2.50 | 0 | 0 | 0 | |
15/04/2011 |
2.60
|
6,400 | 2.56 | 2.60 | 2.56 | 0 | 0 | 0 | |
14/04/2011 |
2.56
|
2,320 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 | |
13/04/2011 |
2.56
|
2,260 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 | |
08/04/2011 |
2.62
|
2,080 | 2.60 | 2.62 | 2.56 | 0 | 0 | 0 | |
07/04/2011 |
2.60
|
5,040 | 2.68 | 2.68 | 2.58 | 0 | 0 | 0 | |
06/04/2011 |
2.68
|
7,920 | 2.60 | 2.68 | 2.58 | 0 | 0 | 0 | |
05/04/2011 |
2.60
|
1,210 | 2.58 | 2.60 | 2.58 | 0 | 0 | 0 | |
04/04/2011 |
2.58
|
4,340 | 2.60 | 2.60 | 2.58 | 0 | 0 | 0 | |
01/04/2011 |
2.60
|
230 | 2.58 | 2.60 | 2.58 | 0 | 0 | 0 | |
31/03/2011 |
2.58
|
380 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
30/03/2011 |
2.62
|
2,100 | 2.66 | 2.66 | 2.58 | 50 | 0 | 0.0 | |
29/03/2011 |
2.66
|
13,230 | 2.66 | 2.66 | 2.58 | 0 | 0 | 0 | |
28/03/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/03/2011 |
2.66
|
6,650 | 2.62 | 2.68 | 2.66 | 0 | 0 | 0 | |
25/03/2011 |
2.62
|
8,050 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 | |
24/03/2011 |
2.64
|
33,950 | 2.66 | 2.68 | 2.55 | 0 | 0 | 0 | |
23/03/2011 |
2.66
|
8,200 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 | |
22/03/2011 |
2.66
|
9,010 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 | |
21/03/2011 |
2.68
|
21,230 | 2.68 | 2.72 | 2.60 | 0 | 0 | 0 | |
18/03/2011 |
2.68
|
43,470 | 2.64 | 2.68 | 2.58 | 0 | 0 | 0 | |
17/03/2011 |
2.64
|
1,050 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 | |
16/03/2011 |
2.64
|
4,650 | 2.58 | 2.64 | 2.53 | 0 | 0 | 0 | |
15/03/2011 |
2.58
|
5,210 | 2.58 | 2.68 | 2.58 | 0 | 0 | 0 | |
14/03/2011 |
2.58
|
21,460 | 2.72 | 2.72 | 2.58 | 0 | 0 | 0 | |
11/03/2011 |
2.72
|
40,070 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 | |
10/03/2011 |
2.72
|
27,410 | 2.60 | 2.72 | 2.64 | 0 | 0 | 0 | |
09/03/2011 |
2.60
|
22,910 | 2.57 | 2.60 | 2.51 | 0 | 0 | 0 | |
08/03/2011 |
2.57
|
35,970 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 | |
07/03/2011 |
2.57
|
32,270 | 2.45 | 2.57 | 2.47 | 0 | 0 | 0 | |
04/03/2011 |
2.45
|
37,610 | 2.45 | 2.53 | 2.45 | 0 | 0 | 0 | |
03/03/2011 |
2.45
|
32,870 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 | |
02/03/2011 |
2.53
|
33,790 | 2.62 | 2.62 | 2.51 | 0 | 0 | 0 | |
01/03/2011 |
2.62
|
17,540 | 2.60 | 2.62 | 2.58 | 0 | 100 | -0.0 | |
28/02/2011 |
2.60
|
37,320 | 2.58 | 2.68 | 2.58 | 0 | 0 | 0 | |
25/02/2011 |
2.58
|
24,050 | 2.53 | 2.62 | 2.53 | 0 | 0 | 0 | |
24/02/2011 |
2.53
|
38,700 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 | |
23/02/2011 |
2.58
|
33,440 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 | |
22/02/2011 |
2.55
|
25,770 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 | |
21/02/2011 |
2.58
|
16,870 | 2.72 | 2.72 | 2.58 | 0 | 0 | 0 | |
18/02/2011 |
2.72
|
12,150 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 | |
17/02/2011 |
2.78
|
10,410 | 2.76 | 2.78 | 2.74 | 0 | 0 | 0 | |
16/02/2011 |
2.76
|
6,750 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 | |
15/02/2011 |
2.80
|
14,330 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 | |
14/02/2011 |
2.85
|
18,550 | 2.85 | 2.87 | 2.81 | 0 | 0 | 0 | |
11/02/2011 |
2.85
|
3,790 | 2.83 | 2.87 | 2.80 | 0 | 0 | 0 | |
10/02/2011 |
2.83
|
1,900 | 2.78 | 2.83 | 2.78 | 0 | 0 | 0 | |
09/02/2011 |
2.78
|
4,990 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |