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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
2.93
|
115,400 | 2.97 | 3.01 | 2.86 | 70,600 | 0 | 0.6 | |
30/06/2011 |
2.97
|
126,150 | 2.93 | 2.97 | 2.90 | 8,150 | 0 | 0.1 | |
29/06/2011 |
2.93
|
206,420 | 2.93 | 2.97 | 2.86 | 5,000 | 92,220 | -0.7 | |
28/06/2011 |
2.93
|
62,660 | 2.93 | 2.97 | 2.86 | 7,500 | 0 | 0.1 | |
27/06/2011 |
2.93
|
49,510 | 2.86 | 2.93 | 2.86 | 3,000 | 0 | 0.0 | |
24/06/2011 |
2.86
|
80,450 | 2.86 | 2.93 | 2.82 | 2,300 | 0 | 0.0 | |
23/06/2011 |
2.86
|
174,640 | 2.93 | 2.93 | 2.82 | 6,000 | 0 | 0.0 | |
22/06/2011 |
2.93
|
228,500 | 2.93 | 2.97 | 2.86 | 5,000 | 0 | 0.0 | |
21/06/2011 |
2.93
|
131,820 | 2.90 | 2.97 | 2.90 | 5,000 | 0 | 0.0 | |
20/06/2011 |
2.90
|
197,650 | 2.97 | 2.97 | 2.82 | 10,000 | 0 | 0.1 | |
17/06/2011 |
2.97
|
463,360 | 2.97 | 3.01 | 2.90 | 20,000 | 0 | 0.2 | |
16/06/2011 |
2.97
|
350,920 | 2.86 | 2.97 | 2.78 | 0 | 50,000 | -0.4 | |
15/06/2011 |
2.86
|
678,180 | 2.93 | 2.93 | 2.82 | 0 | 50,000 | -0.4 | |
14/06/2011 |
2.93
|
468,530 | 2.97 | 3.12 | 2.93 | 0 | 0 | 0 | |
13/06/2011 |
2.97
|
467,650 | 2.86 | 2.97 | 2.82 | 0 | 0 | 0 | |
10/06/2011 |
2.86
|
711,140 | 2.75 | 2.86 | 2.78 | 3,000 | 0 | 0.0 | |
09/06/2011 |
2.75
|
250,140 | 2.67 | 2.75 | 2.64 | 0 | 10,000 | -0.1 | |
08/06/2011 |
2.67
|
169,290 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 | |
07/06/2011 |
2.75
|
349,320 | 2.64 | 2.75 | 2.71 | 0 | 0 | 0 | |
06/06/2011 |
2.64
|
113,100 | 2.60 | 2.64 | 2.52 | 0 | 0 | 0 | |
03/06/2011 |
2.60
|
431,110 | 2.71 | 2.82 | 2.60 | 0 | 0 | 0 | |
02/06/2011 |
2.71
|
291,840 | 2.60 | 2.71 | 2.60 | 0 | 0 | 0 | |
01/06/2011 |
2.60
|
154,120 | 2.52 | 2.64 | 2.49 | 0 | 0 | 0 | |
31/05/2011 |
2.52
|
128,870 | 2.49 | 2.52 | 2.41 | 0 | 0 | 0 | |
30/05/2011 |
2.49
|
557,010 | 2.56 | 2.60 | 2.45 | 20,000 | 0 | 0.1 | |
27/05/2011 |
2.56
|
323,730 | 2.45 | 2.56 | 2.41 | 0 | 0 | 0 | |
26/05/2011 |
2.45
|
400,320 | 2.34 | 2.45 | 2.23 | 0 | 0 | 0 | |
25/05/2011 |
2.34
|
495,430 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
24/05/2011 |
2.45
|
313,450 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
23/05/2011 |
2.56
|
396,940 | 2.56 | 2.56 | 2.45 | 74,000 | 0 | 0.5 | |
20/05/2011 |
2.56
|
258,500 | 2.64 | 2.64 | 2.56 | 2,500 | 0 | 0.0 | |
19/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/05/2011 |
2.64
|
548,790 | 2.75 | 2.78 | 2.64 | 0 | 0 | 0 | |
18/05/2011 |
2.75
|
358,060 | 2.75 | 2.75 | 2.68 | 100 | 0 | 0.0 | |
17/05/2011 |
2.75
|
213,590 | 2.78 | 2.78 | 2.71 | 0 | 20,000 | -0.2 | |
16/05/2011 |
2.78
|
169,310 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 | |
13/05/2011 |
2.85
|
478,780 | 2.78 | 2.88 | 2.78 | 0 | 0 | 0 | |
12/05/2011 |
2.78
|
337,570 | 2.65 | 2.78 | 2.71 | 0 | 0 | 0 | |
11/05/2011 |
2.65
|
71,730 | 2.71 | 2.71 | 2.65 | 5,000 | 0 | 0.0 | |
10/05/2011 |
2.71
|
141,960 | 2.68 | 2.78 | 2.68 | 0 | 0 | 0 | |
09/05/2011 |
2.68
|
409,440 | 2.58 | 2.68 | 2.65 | 0 | 15,000 | -0.1 | |
06/05/2011 |
2.58
|
144,320 | 2.62 | 2.65 | 2.55 | 15,000 | 0 | 0.1 | |
05/05/2011 |
2.62
|
142,550 | 2.62 | 2.68 | 2.55 | 0 | 0 | 0 | |
04/05/2011 |
2.62
|
338,970 | 2.68 | 2.78 | 2.62 | 0 | 60,000 | -0.5 | |
29/04/2011 |
2.68
|
404,350 | 2.62 | 2.75 | 2.68 | 0 | 0 | 0 | |
28/04/2011 |
2.62
|
64,110 | 2.52 | 2.62 | 2.62 | 0 | 0 | 0 | |
27/04/2011 |
2.52
|
131,130 | 2.49 | 2.52 | 2.49 | 0 | 0 | 0 | |
26/04/2011 |
2.49
|
117,930 | 2.62 | 2.68 | 2.49 | 0 | 0 | 0 | |
25/04/2011 |
2.62
|
133,550 | 2.52 | 2.62 | 2.55 | 0 | 0 | 0 | |
22/04/2011 |
2.52
|
224,510 | 2.55 | 2.58 | 2.45 | 10,000 | 0 | 0.1 | |
21/04/2011 |
2.55
|
128,780 | 2.62 | 2.65 | 2.55 | 0 | 970 | -0.0 | |
20/04/2011 |
2.62
|
120,320 | 2.68 | 2.68 | 2.62 | 0 | 0 | 0 | |
19/04/2011 |
2.68
|
109,800 | 2.68 | 2.75 | 2.65 | 0 | 0 | 0 | |
18/04/2011 |
2.68
|
15,192 | 2.81 | 2.85 | 2.68 | 0 | 0 | 0 | |
15/04/2011 |
2.81
|
98,630 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 | |
14/04/2011 |
2.85
|
67,540 | 2.88 | 2.91 | 2.85 | 0 | 0 | 0 | |
13/04/2011 |
2.88
|
53,960 | 2.88 | 2.94 | 2.85 | 0 | 0 | 0 | |
08/04/2011 |
2.88
|
117,540 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 | |
07/04/2011 |
2.98
|
78,640 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 | |
06/04/2011 |
3.01
|
65,690 | 2.91 | 3.01 | 2.91 | 0 | 0 | 0 | |
05/04/2011 |
2.91
|
52,810 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 | |
04/04/2011 |
2.94
|
440,970 | 2.85 | 2.98 | 2.85 | 0 | 0 | 0 | |
01/04/2011 |
2.85
|
174,550 | 2.88 | 2.91 | 2.81 | 0 | 0 | 0 | |
31/03/2011 |
2.88
|
98,810 | 2.88 | 2.94 | 2.88 | 100 | 0 | 0.0 | |
30/03/2011 |
2.88
|
185,560 | 2.91 | 2.91 | 2.85 | 5,000 | 0 | 0.0 | |
29/03/2011 |
2.91
|
274,960 | 2.98 | 2.98 | 2.88 | 0 | 500 | -0.0 | |
28/03/2011 |
2.98
|
136,530 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 | |
25/03/2011 |
3.01
|
519,910 | 3.04 | 3.04 | 2.94 | 190 | 0 | 0.0 | |
24/03/2011 |
3.04
|
256,470 | 3.11 | 3.14 | 3.04 | 0 | 0 | 0 | |
23/03/2011 |
3.11
|
206,100 | 3.11 | 3.14 | 3.04 | 1,000 | 0 | 0.0 | |
22/03/2011 |
3.11
|
300,210 | 3.17 | 3.17 | 3.07 | 0 | 0 | 0 | |
21/03/2011 |
3.17
|
254,300 | 3.20 | 3.27 | 3.17 | 0 | 0 | 0 | |
18/03/2011 |
3.20
|
505,800 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 | |
17/03/2011 |
3.04
|
335,920 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 | |
16/03/2011 |
3.01
|
240,760 | 2.94 | 3.04 | 2.94 | 0 | 0 | 0 | |
15/03/2011 |
2.94
|
261,900 | 2.98 | 3.01 | 2.91 | 0 | 0 | 0 | |
14/03/2011 |
2.98
|
533,330 | 3.11 | 3.14 | 2.98 | 0 | 0 | 0 | |
11/03/2011 |
3.11
|
162,300 | 2.98 | 3.11 | 3.11 | 970 | 0 | 0.0 | |
10/03/2011 |
2.98
|
311,300 | 2.85 | 2.98 | 2.88 | 0 | 0 | 0 | |
09/03/2011 |
2.85
|
238,700 | 2.91 | 2.94 | 2.81 | 0 | 1,000 | -0.0 | |
08/03/2011 |
2.91
|
329,100 | 2.94 | 3.01 | 2.88 | 0 | 50 | -0.0 | |
07/03/2011 |
2.94
|
275,890 | 2.85 | 2.94 | 2.81 | 0 | 0 | 0 | |
04/03/2011 |
2.85
|
213,470 | 2.91 | 2.94 | 2.85 | 0 | 0 | 0 | |
03/03/2011 |
2.91
|
482,360 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 | |
02/03/2011 |
3.04
|
484,990 | 3.17 | 3.17 | 3.04 | 0 | 5,000 | -0.0 | |
01/03/2011 |
3.17
|
236,150 | 3.20 | 3.24 | 3.14 | 0 | 0 | 0 | |
28/02/2011 |
3.20
|
437,510 | 3.30 | 3.34 | 3.20 | 2,000 | 0 | 0.0 | |
25/02/2011 |
3.30
|
224,970 | 3.27 | 3.30 | 3.24 | 0 | 0 | 0 | |
24/02/2011 |
3.27
|
306,590 | 3.34 | 3.34 | 3.17 | 0 | 510 | -0.0 | |
23/02/2011 |
3.34
|
317,650 | 3.34 | 3.43 | 3.30 | 0 | 10 | -0.0 | |
22/02/2011 |
3.34
|
789,120 | 3.43 | 3.43 | 3.27 | 0 | 20,560 | -0.2 | |
21/02/2011 |
3.43
|
368,020 | 3.60 | 3.60 | 3.43 | 0 | 2,000 | -0.0 | |
18/02/2011 |
3.60
|
758,230 | 3.76 | 3.76 | 3.60 | 0 | 49,440 | -0.6 | |
17/02/2011 |
3.76
|
223,660 | 3.83 | 3.83 | 3.73 | 0 | 28,630 | -0.3 | |
16/02/2011 |
3.83
|
268,200 | 3.86 | 3.89 | 3.83 | 20,000 | 4,000 | 0.2 | |
15/02/2011 |
3.86
|
171,400 | 3.89 | 3.92 | 3.83 | 10 | 0 | 0.0 | |
14/02/2011 |
3.89
|
138,010 | 3.92 | 3.96 | 3.86 | 0 | 5,500 | -0.1 | |
11/02/2011 |
3.92
|
148,000 | 3.99 | 3.99 | 3.86 | 3,430 | 0 | 0.0 | |
10/02/2011 |
3.99
|
168,650 | 3.99 | 4.02 | 3.92 | 0 | 0 | 0 | |
09/02/2011 |
3.99
|
187,740 | 3.99 | 4.02 | 3.92 | 0 | 2,000 | -0.0 | |
08/02/2011 |
3.99
|
161,650 | 3.99 | 4.02 | 3.92 | 4,300 | 2,000 | 0.0 |