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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
2.94
|
15,110 | 2.89 | 2.94 | 2.79 | 0 | 0 | 0 | |
30/06/2011 |
2.89
|
19,620 | 2.87 | 2.95 | 2.87 | 0 | 0 | 0 | |
29/06/2011 |
2.87
|
22,010 | 2.75 | 2.87 | 2.73 | 0 | 0 | 0 | |
28/06/2011 |
2.75
|
19,210 | 2.71 | 2.83 | 2.71 | 3,900 | 0 | 0.1 | |
27/06/2011 |
2.71
|
16,700 | 2.71 | 2.71 | 2.66 | 600 | 0 | 0.0 | |
24/06/2011 |
2.71
|
34,980 | 2.71 | 2.71 | 2.63 | 3,500 | 0 | 0.1 | |
23/06/2011 |
2.71
|
4,010 | 2.68 | 2.73 | 2.68 | 500 | 0 | 0.0 | |
22/06/2011 |
2.68
|
1,900 | 2.69 | 2.69 | 2.68 | 400 | 0 | 0.0 | |
21/06/2011 |
2.69
|
20 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 | |
20/06/2011 |
2.69
|
2,830 | 2.68 | 2.69 | 2.66 | 0 | 0 | 0 | |
17/06/2011 |
2.68
|
20,570 | 2.67 | 2.70 | 2.65 | 0 | 0 | 0 | |
16/06/2011 |
2.67
|
6,000 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 | |
15/06/2011 |
2.71
|
27,850 | 2.68 | 2.71 | 2.68 | 0 | 13,050 | -0.4 | |
14/06/2011 |
2.68
|
12,650 | 2.70 | 2.70 | 2.68 | 0 | 600 | -0.0 | |
13/06/2011 |
2.70
|
18,480 | 2.67 | 2.73 | 2.67 | 0 | 10,000 | -0.3 | |
10/06/2011 |
2.67
|
4,030 | 2.66 | 2.69 | 2.65 | 0 | 0 | 0 | |
09/06/2011 |
2.66
|
490 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 | |
08/06/2011 |
2.67
|
6,060 | 2.65 | 2.67 | 2.64 | 0 | 0 | 0 | |
07/06/2011 |
2.65
|
2,610 | 2.66 | 2.66 | 2.64 | 0 | 0 | 0 | |
06/06/2011 |
2.66
|
12,970 | 2.65 | 2.66 | 2.63 | 0 | 5,000 | -0.2 | |
03/06/2011 |
2.65
|
450 | 2.64 | 2.65 | 2.59 | 0 | 0 | 0 | |
02/06/2011 |
2.64
|
17,430 | 2.66 | 2.67 | 2.60 | 0 | 0 | 0 | |
01/06/2011 |
2.66
|
11,320 | 2.66 | 2.70 | 2.63 | 0 | 3,930 | -0.1 | |
31/05/2011 |
2.66
|
14,430 | 2.67 | 2.67 | 2.62 | 5,030 | 6,810 | -0.1 | |
30/05/2011 |
2.67
|
3,710 | 2.66 | 2.67 | 2.55 | 0 | 510 | -0.0 | |
27/05/2011 |
2.66
|
15,710 | 2.55 | 2.66 | 2.46 | 0 | 5,440 | -0.2 | |
26/05/2011 |
2.55
|
9,450 | 2.49 | 2.55 | 2.48 | 0 | 0 | 0 | |
25/05/2011 |
2.49
|
24,900 | 2.49 | 2.54 | 2.39 | 0 | 5,000 | -0.2 | |
24/05/2011 |
2.49
|
11,710 | 2.61 | 2.61 | 2.49 | 50 | 0 | 0.0 | |
23/05/2011 |
2.61
|
9,810 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 | |
20/05/2011 |
2.71
|
11,500 | 2.77 | 2.77 | 2.71 | 0 | 0 | 0 | |
19/05/2011 |
2.77
|
2,170 | 2.64 | 2.77 | 2.55 | 0 | 0 | 0 | |
18/05/2011 |
2.64
|
26,510 | 2.75 | 2.75 | 2.63 | 0 | 10,010 | -0.3 | |
17/05/2011 |
2.75
|
2,510 | 2.67 | 2.75 | 2.67 | 0 | 0 | 0 | |
16/05/2011 |
2.67
|
2,200 | 2.60 | 2.67 | 2.55 | 0 | 1,230 | -0.0 | |
13/05/2011 |
2.60
|
5,040 | 2.67 | 2.67 | 2.55 | 0 | 4,410 | -0.1 | |
12/05/2011 |
2.67
|
42,010 | 2.73 | 2.79 | 2.67 | 10 | 10,000 | -0.3 | |
11/05/2011 |
2.73
|
3,710 | 2.60 | 2.73 | 2.63 | 0 | 0 | 0 | |
10/05/2011 |
2.60
|
6,630 | 2.49 | 2.60 | 2.60 | 0 | 6,630 | -0.2 | |
09/05/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/05/2011 |
2.49
|
2,000 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 | |
06/05/2011 |
2.59
|
2,940 | 2.61 | 2.61 | 2.59 | 0 | 0 | 0 | |
05/05/2011 |
2.61
|
9,410 | 2.59 | 2.61 | 2.55 | 0 | 0 | 0 | |
04/05/2011 |
2.59
|
1,220 | 2.54 | 2.59 | 2.59 | 0 | 0 | 0 | |
29/04/2011 |
2.54
|
440 | 2.47 | 2.54 | 2.47 | 0 | 0 | 0 | |
28/04/2011 |
2.47
|
1,200 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
27/04/2011 |
2.59
|
230 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
26/04/2011 |
2.59
|
6,570 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 | |
25/04/2011 |
2.59
|
1,100 | 2.51 | 2.59 | 2.59 | 0 | 0 | 0 | |
22/04/2011 |
2.51
|
3,810 | 2.43 | 2.51 | 2.44 | 0 | 0 | 0 | |
21/04/2011 |
2.43
|
5,190 | 2.43 | 2.45 | 2.43 | 0 | 0 | 0 | |
20/04/2011 |
2.43
|
4,550 | 2.47 | 2.48 | 2.43 | 0 | 0 | 0 | |
19/04/2011 |
2.47
|
3,420 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
18/04/2011 |
2.47
|
312 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 | |
15/04/2011 |
2.52
|
14,600 | 2.43 | 2.52 | 2.43 | 0 | 0 | 0 | |
14/04/2011 |
2.43
|
1,240 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 | |
13/04/2011 |
2.52
|
12,710 | 2.49 | 2.52 | 2.38 | 0 | 6,290 | -0.2 | |
08/04/2011 |
2.49
|
2,820 | 2.49 | 2.49 | 2.49 | 0 | 10 | -0.0 | |
07/04/2011 |
2.49
|
4,230 | 2.49 | 2.49 | 2.48 | 0 | 390 | -0.0 | |
06/04/2011 |
2.49
|
9,410 | 2.55 | 2.55 | 2.49 | 50 | 8,410 | -0.3 | |
05/04/2011 |
2.55
|
1,710 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 | |
04/04/2011 |
2.59
|
1,770 | 2.58 | 2.59 | 2.59 | 0 | 0 | 0 | |
01/04/2011 |
2.58
|
1,090 | 2.57 | 2.58 | 2.48 | 0 | 0 | 0 | |
31/03/2011 |
2.57
|
1,000 | 2.51 | 2.57 | 2.57 | 0 | 0 | 0 | |
30/03/2011 |
2.51
|
1,830 | 2.59 | 2.60 | 2.51 | 1,800 | 0 | 0.1 | |
29/03/2011 |
2.59
|
13,870 | 2.55 | 2.59 | 2.55 | 0 | 500 | -0.0 | |
28/03/2011 |
2.55
|
3,610 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 | |
25/03/2011 |
2.59
|
2,010 | 2.57 | 2.59 | 2.56 | 0 | 0 | 0 | |
24/03/2011 |
2.57
|
1,000 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
23/03/2011 |
2.57
|
1,010 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
22/03/2011 |
2.57
|
3,150 | 2.57 | 2.59 | 2.55 | 0 | 0 | 0 | |
21/03/2011 |
2.57
|
4,820 | 2.56 | 2.57 | 2.55 | 0 | 0 | 0 | |
18/03/2011 |
2.56
|
2,440 | 2.55 | 2.56 | 2.52 | 0 | 0 | 0 | |
17/03/2011 |
2.55
|
400 | 2.51 | 2.55 | 2.55 | 0 | 0 | 0 | |
16/03/2011 |
2.51
|
1,000 | 2.59 | 2.59 | 2.51 | 0 | 0 | 0 | |
15/03/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
14/03/2011 |
2.59
|
410 | 2.54 | 2.59 | 2.51 | 0 | 0 | 0 | |
11/03/2011 |
2.54
|
1,540 | 2.52 | 2.59 | 2.54 | 0 | 0 | 0 | |
10/03/2011 |
2.52
|
14,370 | 2.55 | 2.55 | 2.51 | 4,000 | 0 | 0.1 | |
09/03/2011 |
2.55
|
2,280 | 2.55 | 2.55 | 2.55 | 0 | 2,000 | -0.1 | |
08/03/2011 |
2.55
|
7,680 | 2.67 | 2.67 | 2.55 | 0 | 5,350 | -0.2 | |
07/03/2011 |
2.67
|
800 | 2.57 | 2.67 | 2.57 | 0 | 0 | 0 | |
04/03/2011 |
2.57
|
4,280 | 2.70 | 2.70 | 2.57 | 100 | 0 | 0.0 | |
03/03/2011 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
02/03/2011 |
2.70
|
3,540 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
01/03/2011 |
2.72
|
290 | 2.72 | 2.74 | 2.63 | 10 | 0 | 0.0 | |
28/02/2011 |
2.72
|
3,020 | 2.73 | 2.73 | 2.71 | 1,620 | 0 | 0.1 | |
25/02/2011 |
2.73
|
1,230 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 | |
24/02/2011 |
2.65
|
1,810 | 2.59 | 2.65 | 2.52 | 0 | 0 | 0 | |
23/02/2011 |
2.59
|
1,460 | 2.47 | 2.59 | 2.51 | 0 | 0 | 0 | |
22/02/2011 |
2.47
|
5,420 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
21/02/2011 |
2.59
|
11,000 | 2.67 | 2.67 | 2.58 | 0 | 0 | 0 | |
18/02/2011 |
2.67
|
13,070 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 | |
17/02/2011 |
2.67
|
7,490 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 | |
16/02/2011 |
2.74
|
1,400 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 | |
15/02/2011 |
2.78
|
1,710 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
14/02/2011 |
2.81
|
530 | 2.74 | 2.82 | 2.81 | 0 | 0 | 0 | |
11/02/2011 |
2.74
|
3,300 | 2.74 | 2.74 | 2.70 | 700 | 0 | 0.0 | |
10/02/2011 |
2.74
|
1,600 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 | |
09/02/2011 |
2.81
|
510 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
08/02/2011 |
2.81
|
1,740 | 2.77 | 2.81 | 2.78 | 0 | 0 | 0 |