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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2011 |
2.21
|
10 | 2.14 | 2.21 | 2.21 | 0 | 0 | 0 | |
29/06/2011 |
2.14
|
2,030 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
28/06/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
27/06/2011 |
2.25
|
10 | 2.16 | 2.25 | 2.25 | 0 | 0 | 0 | |
24/06/2011 |
2.16
|
500 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 | |
23/06/2011 |
2.27
|
10 | 2.17 | 2.27 | 2.27 | 0 | 0 | 0 | |
22/06/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
21/06/2011 |
2.17
|
1,500 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
20/06/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
17/06/2011 |
2.17
|
10 | 2.19 | 2.19 | 2.17 | 0 | 0 | 0 | |
16/06/2011 |
2.19
|
20 | 2.17 | 2.19 | 2.12 | 0 | 0 | 0 | |
15/06/2011 |
2.17
|
110 | 2.10 | 2.17 | 2.10 | 0 | 0 | 0 | |
14/06/2011 |
2.10
|
10 | 2.08 | 2.10 | 2.10 | 0 | 0 | 0 | |
13/06/2011 |
2.08
|
1,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
10/06/2011 |
2.08
|
60 | 2.08 | 2.10 | 2.08 | 0 | 0 | 0 | |
09/06/2011 |
2.08
|
80 | 2.06 | 2.08 | 2.08 | 0 | 0 | 0 | |
08/06/2011 |
2.06
|
2,010 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 | |
07/06/2011 |
2.16
|
1,520 | 2.09 | 2.16 | 2.16 | 0 | 0 | 0 | |
06/06/2011 |
2.09
|
10,010 | 2.14 | 2.14 | 2.04 | 0 | 0 | 0 | |
03/06/2011 |
2.14
|
50 | 2.10 | 2.16 | 2.13 | 0 | 0 | 0 | |
02/06/2011 |
2.10
|
20 | 2.05 | 2.10 | 2.09 | 0 | 0 | 0 | |
01/06/2011 |
2.05
|
1,220 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
31/05/2011 |
2.05
|
10 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
30/05/2011 |
2.05
|
18,640 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
27/05/2011 |
2.05
|
7,250 | 1.98 | 2.05 | 1.93 | 0 | 0 | 0 | |
26/05/2011 |
1.98
|
3,460 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
25/05/2011: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
25/05/2011 |
2.07
|
1,420 | 1.99 | 2.07 | 1.90 | 0 | 0 | 0 | |
24/05/2011 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
23/05/2011 |
1.99
|
28,970 | 1.99 | 2.03 | 1.99 | 0 | 0 | 0 | |
20/05/2011 |
1.99
|
1,150 | 2.03 | 2.09 | 1.99 | 0 | 0 | 0 | |
19/05/2011 |
2.03
|
3,890 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 | |
18/05/2011 |
1.99
|
400 | 2.03 | 2.07 | 1.99 | 0 | 0 | 0 | |
17/05/2011 |
2.03
|
1,750 | 2.07 | 2.07 | 2.03 | 0 | 0 | 0 | |
16/05/2011 |
2.07
|
1,100 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
13/05/2011 |
2.07
|
10,410 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 | |
12/05/2011 |
2.11
|
100 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 | |
11/05/2011 |
2.14
|
3,910 | 2.07 | 2.14 | 2.07 | 0 | 0 | 0 | |
10/05/2011 |
2.07
|
500 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
09/05/2011 |
2.07
|
9,970 | 2.00 | 2.10 | 2.07 | 0 | 0 | 0 | |
06/05/2011 |
2.00
|
1,000 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 | |
05/05/2011 |
2.07
|
30 | 1.99 | 2.07 | 2.07 | 0 | 0 | 0 | |
04/05/2011 |
1.99
|
390 | 2.03 | 2.05 | 1.99 | 0 | 0 | 0 | |
29/04/2011 |
2.03
|
1,990 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 | |
28/04/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
27/04/2011 |
2.07
|
90 | 2.02 | 2.07 | 1.96 | 0 | 0 | 0 | |
26/04/2011 |
2.02
|
4,170 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 | |
25/04/2011 |
2.02
|
1,800 | 1.93 | 2.02 | 2.01 | 0 | 0 | 0 | |
22/04/2011 |
1.93
|
1,150 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 | |
21/04/2011 |
2.00
|
5,770 | 1.92 | 2.00 | 1.93 | 0 | 0 | 0 | |
20/04/2011 |
1.92
|
3,500 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
19/04/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
18/04/2011 |
1.92
|
580 | 1.92 | 1.92 | 1.90 | 0 | 0 | 0 | |
15/04/2011 |
1.92
|
11,100 | 1.86 | 1.95 | 1.92 | 0 | 0 | 0 | |
14/04/2011 |
1.86
|
8,700 | 1.86 | 1.88 | 1.79 | 0 | 0 | 0 | |
13/04/2011 |
1.86
|
4,000 | 1.83 | 1.86 | 1.84 | 0 | 0 | 0 | |
08/04/2011 |
1.83
|
15,250 | 1.80 | 1.83 | 1.80 | 0 | 0 | 0 | |
07/04/2011 |
1.80
|
1,740 | 1.78 | 1.80 | 1.74 | 0 | 0 | 0 | |
06/04/2011 |
1.78
|
100 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 | |
05/04/2011 |
1.85
|
360 | 1.83 | 1.85 | 1.77 | 0 | 0 | 0 | |
04/04/2011 |
1.83
|
3,500 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 | |
01/04/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
31/03/2011 |
1.92
|
7,440 | 1.89 | 1.92 | 1.92 | 0 | 0 | 0 | |
30/03/2011 |
1.89
|
3,230 | 1.84 | 1.89 | 1.76 | 0 | 0 | 0 | |
29/03/2011 |
1.84
|
4,200 | 1.80 | 1.84 | 1.73 | 0 | 0 | 0 | |
28/03/2011 |
1.80
|
13,160 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
25/03/2011 |
1.80
|
2,110 | 1.87 | 1.87 | 1.80 | 0 | 0 | 0 | |
24/03/2011 |
1.87
|
950 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
23/03/2011 |
1.96
|
50 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
22/03/2011 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
21/03/2011 |
1.99
|
100 | 1.93 | 1.99 | 1.99 | 0 | 0 | 0 | |
18/03/2011 |
1.93
|
1,110 | 1.90 | 1.93 | 1.83 | 0 | 0 | 0 | |
17/03/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
16/03/2011 |
1.90
|
20 | 1.83 | 1.90 | 1.90 | 0 | 0 | 0 | |
15/03/2011 |
1.83
|
1,700 | 1.75 | 1.83 | 1.83 | 0 | 0 | 0 | |
14/03/2011 |
1.75
|
1,020 | 1.81 | 1.86 | 1.75 | 0 | 0 | 0 | |
11/03/2011 |
1.81
|
2,520 | 1.84 | 1.90 | 1.80 | 0 | 0 | 0 | |
10/03/2011 |
1.84
|
1,020 | 1.80 | 1.84 | 1.80 | 0 | 0 | 0 | |
09/03/2011 |
1.80
|
7,800 | 1.83 | 1.83 | 1.75 | 0 | 0 | 0 | |
08/03/2011 |
1.83
|
1,020 | 1.83 | 1.83 | 1.83 | 1,000 | 0 | 0.0 | |
07/03/2011 |
1.83
|
10 | 1.79 | 1.83 | 1.83 | 0 | 0 | 0 | |
04/03/2011 |
1.79
|
4,010 | 1.77 | 1.79 | 1.79 | 0 | 0 | 0 | |
03/03/2011 |
1.77
|
4,510 | 1.84 | 1.84 | 1.77 | 0 | 0 | 0 | |
02/03/2011 |
1.84
|
3,020 | 1.79 | 1.85 | 1.76 | 0 | 0 | 0 | |
01/03/2011 |
1.79
|
6,860 | 1.83 | 1.86 | 1.79 | 0 | 0 | 0 | |
28/02/2011 |
1.83
|
14,800 | 1.79 | 1.86 | 1.83 | 0 | 0 | 0 | |
25/02/2011 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
24/02/2011 |
1.79
|
7,210 | 1.89 | 1.89 | 1.79 | 0 | 0 | 0 | |
23/02/2011 |
1.89
|
560 | 1.80 | 1.89 | 1.81 | 0 | 0 | 0 | |
22/02/2011 |
1.80
|
2,150 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 | |
21/02/2011 |
1.83
|
7,610 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 | |
18/02/2011 |
1.92
|
10 | 1.89 | 1.92 | 1.92 | 0 | 0 | 0 | |
17/02/2011 |
1.89
|
10,260 | 1.88 | 1.92 | 1.87 | 0 | 0 | 0 | |
16/02/2011 |
1.88
|
8,000 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 | |
15/02/2011 |
1.96
|
10,960 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 | |
14/02/2011 |
1.96
|
2,500 | 1.93 | 1.96 | 1.96 | 0 | 0 | 0 | |
11/02/2011 |
1.93
|
11,850 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 | |
10/02/2011 |
2.03
|
2,010 | 1.99 | 2.03 | 1.93 | 0 | 0 | 0 | |
09/02/2011 |
1.99
|
5,950 | 2.04 | 2.14 | 1.94 | 0 | 0 | 0 | |
08/02/2011 |
2.04
|
6,110 | 2.15 | 2.15 | 2.04 | 3,000 | 0 | 0.1 | |
28/01/2011 |
2.15
|
10 | 2.06 | 2.15 | 2.15 | 0 | 0 | 0 |