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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.46
|
1,900 | 2.46 | 2.48 | 2.46 | 0 | 0 | 0 | |
04/07/2011 |
2.46
|
3,000 | 2.48 | 2.48 | 2.32 | 0 | 0 | 0 | |
01/07/2011 |
2.48
|
6,000 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 | |
30/06/2011 |
2.51
|
2,000 | 2.44 | 2.51 | 2.48 | 0 | 0 | 0 | |
29/06/2011 |
2.44
|
6,000 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 | |
28/06/2011 |
2.51
|
5,600 | 2.53 | 2.53 | 2.32 | 0 | 0 | 0 | |
27/06/2011 |
2.53
|
3,100 | 2.51 | 2.53 | 2.44 | 0 | 0 | 0 | |
24/06/2011 |
2.51
|
2,600 | 2.51 | 2.53 | 2.51 | 0 | 0 | 0 | |
23/06/2011 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
22/06/2011 |
2.51
|
0 | 2.48 | 2.51 | 2.51 | 0 | 0 | 0 | |
21/06/2011 |
2.48
|
1,900 | 2.46 | 2.55 | 2.48 | 0 | 0 | 0 | |
20/06/2011 |
2.46
|
4,500 | 2.46 | 2.46 | 2.32 | 0 | 0 | 0 | |
17/06/2011 |
2.46
|
2,500 | 2.60 | 2.60 | 2.46 | 0 | 0 | 0 | |
16/06/2011 |
2.60
|
900 | 2.46 | 2.60 | 2.34 | 0 | 0 | 0 | |
15/06/2011 |
2.46
|
6,600 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 | |
14/06/2011 |
2.55
|
3,000 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 | |
13/06/2011 |
2.58
|
4,900 | 2.41 | 2.58 | 2.41 | 0 | 0 | 0 | |
10/06/2011 |
2.41
|
500 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
09/06/2011 |
2.51
|
1,200 | 2.48 | 2.51 | 2.39 | 0 | 0 | 0 | |
08/06/2011 |
2.48
|
1,100 | 2.48 | 2.58 | 2.48 | 0 | 0 | 0 | |
07/06/2011 |
2.48
|
300 | 2.44 | 2.58 | 2.48 | 0 | 0 | 0 | |
06/06/2011 |
2.44
|
10,200 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 | |
03/06/2011 |
2.51
|
500 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 | |
02/06/2011 |
2.58
|
3,000 | 2.55 | 2.63 | 2.55 | 0 | 0 | 0 | |
01/06/2011 |
2.55
|
1,000 | 2.53 | 2.55 | 2.55 | 0 | 0 | 0 | |
31/05/2011 |
2.53
|
7,600 | 2.51 | 2.53 | 2.46 | 0 | 0 | 0 | |
30/05/2011 |
2.51
|
7,200 | 2.55 | 2.55 | 2.37 | 0 | 0 | 0 | |
27/05/2011 |
2.55
|
3,400 | 2.63 | 2.63 | 2.32 | 0 | 0 | 0 | |
26/05/2011 |
2.63
|
400 | 2.48 | 2.63 | 2.32 | 0 | 0 | 0 | |
25/05/2011 |
2.48
|
11,200 | 2.70 | 2.70 | 2.48 | 0 | 0 | 0 | |
24/05/2011 |
2.70
|
2,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 | |
23/05/2011 |
2.70
|
1,500 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
20/05/2011 |
2.84
|
8,200 | 2.77 | 2.84 | 2.67 | 0 | 0 | 0 | |
19/05/2011 |
2.77
|
2,500 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 | |
18/05/2011 |
2.79
|
2,800 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 | |
17/05/2011 |
2.91
|
500 | 2.77 | 2.91 | 2.91 | 0 | 0 | 0 | |
16/05/2011 |
2.77
|
200 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 | |
13/05/2011 |
2.89
|
700 | 2.74 | 2.89 | 2.89 | 0 | 0 | 0 | |
12/05/2011 |
2.74
|
100 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
11/05/2011 |
2.74
|
300 | 2.84 | 2.91 | 2.74 | 0 | 0 | 0 | |
10/05/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
09/05/2011 |
2.84
|
500 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 | |
06/05/2011 |
2.86
|
300 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 | |
05/05/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
04/05/2011 |
2.93
|
1,700 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 | |
29/04/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/04/2011 |
3.00
|
100 | 2.91 | 3.00 | 3.00 | 0 | 0 | 0 | |
28/04/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
27/04/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
26/04/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
25/04/2011 |
2.91
|
200 | 2.84 | 2.91 | 2.91 | 0 | 0 | 0 | |
22/04/2011 |
2.84
|
100 | 2.73 | 2.84 | 2.84 | 0 | 0 | 0 | |
21/04/2011 |
2.73
|
2,800 | 2.91 | 2.91 | 2.73 | 0 | 0 | 0 | |
20/04/2011 |
2.91
|
2,300 | 2.82 | 2.91 | 2.80 | 0 | 0 | 0 | |
19/04/2011 |
2.82
|
400 | 2.98 | 2.98 | 2.82 | 0 | 0 | 0 | |
18/04/2011 |
2.98
|
100 | 2.95 | 2.98 | 2.98 | 0 | 0 | 0 | |
15/04/2011 |
2.95
|
3,000 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
14/04/2011 |
3.00
|
6,000 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 | |
13/04/2011 |
3.02
|
7,600 | 2.84 | 3.02 | 2.86 | 0 | 0 | 0 | |
08/04/2011 |
2.84
|
100 | 2.77 | 2.84 | 2.84 | 0 | 0 | 0 | |
07/04/2011 |
2.77
|
1,900 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 | |
06/04/2011 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
05/04/2011 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
04/04/2011 |
2.86
|
100 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
01/04/2011 |
2.86
|
100 | 2.80 | 2.86 | 2.86 | 0 | 0 | 0 | |
31/03/2011 |
2.80
|
2,000 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
30/03/2011 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
29/03/2011 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
28/03/2011 |
2.89
|
200 | 2.75 | 2.89 | 2.86 | 0 | 0 | 0 | |
25/03/2011 |
2.75
|
600 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 | |
24/03/2011 |
2.95
|
100 | 2.89 | 2.95 | 2.95 | 0 | 0 | 0 | |
23/03/2011 |
2.89
|
100 | 2.80 | 2.89 | 2.89 | 0 | 0 | 0 | |
22/03/2011 |
2.80
|
2,100 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 | |
21/03/2011 |
2.91
|
1,100 | 2.77 | 2.91 | 2.77 | 0 | 0 | 0 | |
18/03/2011 |
2.77
|
100 | 2.93 | 2.93 | 2.77 | 0 | 0 | 0 | |
17/03/2011 |
2.93
|
0 | 2.95 | 2.93 | 2.93 | 0 | 0 | 0 | |
16/03/2011 |
2.95
|
14,300 | 2.89 | 3.02 | 2.91 | 0 | 0 | 0 | |
15/03/2011 |
2.89
|
200 | 2.82 | 2.89 | 2.86 | 0 | 0 | 0 | |
14/03/2011 |
2.82
|
1,000 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 | |
11/03/2011 |
2.89
|
100 | 2.66 | 2.89 | 2.89 | 0 | 0 | 0 | |
10/03/2011 |
2.66
|
200 | 2.71 | 2.89 | 2.66 | 0 | 0 | 0 | |
09/03/2011 |
2.71
|
200 | 2.91 | 2.91 | 2.71 | 0 | 0 | 0 | |
08/03/2011 |
2.91
|
1,100 | 2.91 | 2.91 | 2.71 | 0 | 0 | 0 | |
07/03/2011 |
2.91
|
700 | 2.89 | 2.91 | 2.91 | 0 | 0 | 0 | |
04/03/2011 |
2.66
|
100 | 2.62 | 2.66 | 2.66 | 0 | 0 | 0 | |
03/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/03/2011 |
2.62
|
800 | 2.48 | 2.64 | 2.54 | 0 | 0 | 0 | |
02/03/2011 |
2.48
|
1,000 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 | |
01/03/2011 |
2.61
|
500 | 2.48 | 2.61 | 2.61 | 0 | 0 | 0 | |
28/02/2011 |
2.48
|
1,000 | 2.48 | 2.50 | 2.48 | 0 | 0 | 0 | |
25/02/2011 |
2.48
|
1,700 | 2.63 | 2.67 | 2.48 | 0 | 0 | 0 | |
24/02/2011 |
2.63
|
100 | 2.59 | 2.63 | 2.63 | 0 | 0 | 0 | |
23/02/2011 |
2.59
|
3,600 | 2.52 | 2.59 | 2.57 | 0 | 0 | 0 | |
22/02/2011 |
2.52
|
3,800 | 2.52 | 2.72 | 2.52 | 0 | 0 | 0 | |
21/02/2011 |
2.52
|
10,100 | 2.67 | 2.67 | 2.52 | 0 | 0 | 0 | |
18/02/2011 |
2.67
|
4,000 | 2.48 | 2.71 | 2.67 | 0 | 0 | 0 | |
17/02/2011 |
2.48
|
5,000 | 2.65 | 2.74 | 2.48 | 0 | 0 | 0 | |
16/02/2011 |
2.65
|
4,400 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 | |
15/02/2011 |
2.67
|
3,000 | 2.57 | 2.82 | 2.67 | 0 | 0 | 0 | |
14/02/2011 |
2.57
|
3,600 | 2.76 | 2.86 | 2.57 | 0 | 0 | 0 | |
11/02/2011 |
2.76
|
100 | 2.72 | 2.76 | 2.76 | 0 | 0 | 0 | |
10/02/2011 |
2.72
|
100 | 2.61 | 2.72 | 2.72 | 0 | 0 | 0 |