Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
3 tháng
(2024-06-24) |
0.30 | 2.78% | 255,600 | -14 | -0.0 |
10.80
11.10
11.10
|
6 tháng
(2024-03-25) |
1.77 | 18.99% | 19,862,200 | -4,014 | -0.0 |
9.33
11.60
11.10
|
12 tháng
(2023-09-26) |
4.01 | 56.48% | 34,494,400 | -264,264 | -2.3 |
6.12
11.60
11.10
|
24 tháng
(2022-10-03) |
2.45 | 28.35% | 106,917,190 | -282,264 | -2.4 |
3.50
11.60
11.10
|
36 tháng
(2021-10-06) |
-6.74 | -37.79% | 184,818,928 | -1,124,564 | -13.3 |
3.50
17.84
11.10
|
60 tháng
(2019-10-17) |
7.17 | 182.13% | 223,062,701 | -933,389 | -14.8 |
3.31
18.40
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
2.09
|
2,100 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 | |
05/07/2011 |
2.13
|
7,200 | 2.01 | 2.15 | 2.05 | 0 | 0 | 0 | |
04/07/2011 |
2.01
|
400 | 2.11 | 2.11 | 1.99 | 0 | 0 | 0 | |
01/07/2011 |
2.11
|
2,300 | 2.17 | 2.17 | 2.05 | 0 | 0 | 0 | |
30/06/2011 |
2.17
|
100 | 2.11 | 2.17 | 2.17 | 0 | 0 | 0 | |
29/06/2011 |
2.11
|
5,100 | 2.19 | 2.19 | 2.05 | 0 | 0 | 0 | |
28/06/2011 |
2.19
|
17,800 | 2.21 | 2.32 | 2.09 | 0 | 0 | 0 | |
27/06/2011 |
2.21
|
4,100 | 2.27 | 2.29 | 2.19 | 0 | 0 | 0 | |
24/06/2011 |
2.27
|
7,600 | 2.29 | 2.36 | 2.25 | 0 | 0 | 0 | |
23/06/2011 |
2.29
|
5,100 | 2.32 | 2.32 | 2.25 | 0 | 0 | 0 | |
22/06/2011: Cổ tức tiền mặt tỉ lệ: 18% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
22/06/2011 |
2.32
|
20,300 | 2.34 | 2.38 | 2.32 | 0 | 0 | 0 | |
21/06/2011 |
2.34
|
77,300 | 2.32 | 2.38 | 2.32 | 0 | 0 | 0 | |
20/06/2011 |
2.32
|
21,700 | 2.37 | 2.37 | 2.27 | 0 | 0 | 0 | |
17/06/2011 |
2.37
|
27,000 | 2.37 | 2.45 | 2.31 | 0 | 0 | 0 | |
16/06/2011 |
2.37
|
25,000 | 2.31 | 2.41 | 2.37 | 0 | 0 | 0 | |
15/06/2011 |
2.31
|
33,200 | 2.39 | 2.41 | 2.31 | 900 | 0 | 0.0 | |
14/06/2011 |
2.39
|
219,400 | 2.30 | 2.43 | 2.39 | 0 | 1,000 | -0.0 | |
13/06/2011 |
2.30
|
2,800 | 2.30 | 2.31 | 2.27 | 0 | 1,000 | -0.0 | |
10/06/2011 |
2.30
|
26,000 | 2.28 | 2.32 | 2.26 | 500 | 1,000 | -0.0 | |
09/06/2011 |
2.28
|
31,700 | 2.19 | 2.28 | 2.19 | 2,100 | 1,000 | 0.0 | |
08/06/2011 |
2.19
|
38,000 | 2.17 | 2.31 | 2.17 | 0 | 0 | 0 | |
07/06/2011 |
2.17
|
7,900 | 2.12 | 2.17 | 2.16 | 0 | 6,500 | -0.1 | |
06/06/2011 |
2.12
|
1,500 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
03/06/2011 |
2.12
|
8,900 | 2.19 | 2.23 | 2.11 | 0 | 1,100 | -0.0 | |
02/06/2011 |
2.19
|
31,400 | 2.11 | 2.19 | 2.12 | 0 | 0 | 0 | |
01/06/2011 |
2.11
|
10,000 | 2.05 | 2.16 | 1.96 | 0 | 0 | 0 | |
31/05/2011 |
2.05
|
3,600 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 | |
30/05/2011 |
2.11
|
6,500 | 2.02 | 2.15 | 2.11 | 0 | 0 | 0 | |
27/05/2011 |
2.02
|
22,700 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 | |
26/05/2011 |
2.02
|
9,300 | 1.90 | 2.02 | 1.78 | 0 | 0 | 0 | |
25/05/2011 |
1.90
|
13,600 | 2.05 | 2.05 | 1.90 | 0 | 0 | 0 | |
24/05/2011 |
2.05
|
5,900 | 2.09 | 2.12 | 1.98 | 0 | 0 | 0 | |
23/05/2011 |
2.09
|
4,800 | 2.17 | 2.20 | 2.09 | 0 | 0 | 0 | |
20/05/2011 |
2.17
|
20,200 | 2.31 | 2.31 | 2.16 | 0 | 12,200 | -0.2 | |
19/05/2011 |
2.31
|
5,200 | 2.30 | 2.31 | 2.22 | 100 | 0 | 0.0 | |
18/05/2011 |
2.30
|
200 | 2.37 | 2.38 | 2.30 | 0 | 0 | 0 | |
17/05/2011 |
2.37
|
9,300 | 2.31 | 2.37 | 2.20 | 0 | 2,900 | -0.0 | |
16/05/2011 |
2.31
|
4,500 | 2.32 | 2.32 | 2.30 | 0 | 4,500 | -0.1 | |
13/05/2011 |
2.32
|
4,000 | 2.35 | 2.35 | 2.32 | 0 | 1,600 | -0.0 | |
12/05/2011 |
2.35
|
3,000 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 | |
11/05/2011 |
2.38
|
500 | 2.32 | 2.38 | 2.38 | 0 | 0 | 0 | |
10/05/2011 |
2.32
|
7,800 | 2.32 | 2.37 | 2.31 | 0 | 2,000 | -0.0 | |
09/05/2011 |
2.32
|
1,200 | 2.31 | 2.32 | 2.32 | 0 | 0 | 0 | |
06/05/2011 |
2.31
|
12,000 | 2.37 | 2.37 | 2.26 | 0 | 7,000 | -0.1 | |
05/05/2011 |
2.37
|
0 | 2.35 | 2.37 | 2.37 | 0 | 0 | 0 | |
04/05/2011 |
2.35
|
4,100 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 | |
29/04/2011 |
2.35
|
600 | 2.28 | 2.37 | 2.35 | 0 | 0 | 0 | |
28/04/2011 |
2.28
|
11,200 | 2.28 | 2.32 | 2.28 | 0 | 0 | 0 | |
27/04/2011 |
2.28
|
900 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 | |
26/04/2011 |
2.32
|
5,900 | 2.37 | 2.43 | 2.32 | 0 | 0 | 0 | |
25/04/2011 |
2.37
|
4,600 | 2.32 | 2.39 | 2.30 | 0 | 0 | 0 | |
22/04/2011 |
2.32
|
3,500 | 2.30 | 2.34 | 2.32 | 0 | 0 | 0 | |
21/04/2011 |
2.30
|
12,500 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 | |
20/04/2011 |
2.46
|
200 | 2.39 | 2.46 | 2.46 | 0 | 0 | 0 | |
19/04/2011 |
2.39
|
2,600 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
18/04/2011 |
2.41
|
800 | 2.43 | 2.45 | 2.41 | 0 | 0 | 0 | |
15/04/2011 |
2.43
|
10,000 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 | |
14/04/2011 |
2.49
|
6,800 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 | |
13/04/2011 |
2.54
|
3,900 | 2.54 | 2.64 | 2.54 | 0 | 0 | 0 | |
08/04/2011 |
2.54
|
1,300 | 2.60 | 2.60 | 2.52 | 0 | 0 | 0 | |
07/04/2011 |
2.60
|
1,500 | 2.53 | 2.60 | 2.50 | 0 | 0 | 0 | |
06/04/2011 |
2.53
|
1,700 | 2.43 | 2.53 | 2.49 | 0 | 0 | 0 | |
05/04/2011 |
2.43
|
9,800 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
04/04/2011 |
2.46
|
10,100 | 2.53 | 2.53 | 2.45 | 0 | 0 | 0 | |
01/04/2011 |
2.53
|
3,400 | 2.53 | 2.58 | 2.53 | 0 | 0 | 0 | |
31/03/2011 |
2.53
|
7,300 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
30/03/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
29/03/2011 |
2.61
|
100 | 2.60 | 2.61 | 2.61 | 0 | 0 | 0 | |
28/03/2011 |
2.60
|
100 | 2.52 | 2.60 | 2.60 | 0 | 0 | 0 | |
25/03/2011 |
2.52
|
2,300 | 2.53 | 2.58 | 2.52 | 0 | 0 | 0 | |
24/03/2011 |
2.53
|
700 | 2.57 | 2.64 | 2.53 | 0 | 0 | 0 | |
23/03/2011 |
2.57
|
1,200 | 2.58 | 2.58 | 2.52 | 0 | 0 | 0 | |
22/03/2011 |
2.58
|
17,000 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 | |
21/03/2011 |
2.64
|
42,000 | 2.50 | 2.64 | 2.60 | 0 | 0 | 0 | |
18/03/2011 |
2.50
|
7,900 | 2.46 | 2.50 | 2.46 | 0 | 0 | 0 | |
17/03/2011 |
2.46
|
3,100 | 2.45 | 2.49 | 2.35 | 0 | 0 | 0 | |
16/03/2011 |
2.45
|
6,200 | 2.37 | 2.49 | 2.32 | 0 | 0 | 0 | |
15/03/2011 |
2.37
|
2,200 | 2.31 | 2.37 | 2.35 | 1,000 | 0 | 0.0 | |
14/03/2011 |
2.31
|
27,900 | 2.46 | 2.46 | 2.31 | 0 | 0 | 0 | |
11/03/2011 |
2.46
|
17,700 | 2.46 | 2.52 | 2.45 | 0 | 0 | 0 | |
10/03/2011 |
2.46
|
11,900 | 2.27 | 2.46 | 2.38 | 0 | 0 | 0 | |
09/03/2011 |
2.27
|
9,000 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 | |
08/03/2011 |
2.34
|
1,600 | 2.32 | 2.34 | 2.34 | 1,500 | 0 | 0.0 | |
07/03/2011 |
2.32
|
5,200 | 2.37 | 2.39 | 2.23 | 0 | 0 | 0 | |
04/03/2011 |
2.37
|
8,100 | 2.41 | 2.41 | 2.23 | 3,500 | 0 | 0.1 | |
03/03/2011 |
2.41
|
10,600 | 2.37 | 2.41 | 2.34 | 1,500 | 0 | 0.0 | |
02/03/2011 |
2.37
|
22,500 | 2.50 | 2.50 | 2.37 | 0 | 0 | 0 | |
01/03/2011 |
2.50
|
2,500 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 | |
28/02/2011 |
2.58
|
5,400 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 | |
25/02/2011 |
2.64
|
23,400 | 2.60 | 2.71 | 2.64 | 0 | 0 | 0 | |
24/02/2011 |
2.60
|
16,000 | 2.65 | 2.67 | 2.60 | 0 | 0 | 0 | |
23/02/2011 |
2.65
|
28,000 | 2.54 | 2.65 | 2.63 | 8,000 | 0 | 0.2 | |
22/02/2011 |
2.54
|
9,200 | 2.45 | 2.58 | 2.52 | 0 | 0 | 0 | |
21/02/2011 |
2.45
|
58,000 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 | |
18/02/2011 |
2.60
|
21,100 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 | |
17/02/2011 |
2.71
|
28,600 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 | |
16/02/2011 |
2.78
|
16,700 | 2.79 | 2.79 | 2.72 | 0 | 10,000 | -0.2 | |
15/02/2011 |
2.79
|
50,300 | 2.84 | 2.84 | 2.69 | 0 | 40,000 | -0.8 | |
14/02/2011 |
2.84
|
177,400 | 2.71 | 2.86 | 2.74 | 0 | 62,000 | -1.3 | |
11/02/2011 |
2.71
|
10,200 | 2.74 | 2.74 | 2.60 | 0 | 0 | 0 |