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 | 0% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.15
|
3,500 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 | |
04/07/2011 |
2.26
|
6,000 | 2.03 | 2.26 | 2.26 | 0 | 0 | 0 | |
01/07/2011 |
2.03
|
5,600 | 2.15 | 2.22 | 2.03 | 0 | 0 | 0 | |
30/06/2011 |
2.15
|
6,500 | 2.03 | 2.15 | 2.15 | 0 | 0 | 0 | |
29/06/2011 |
2.03
|
3,300 | 2.17 | 2.17 | 2.03 | 0 | 0 | 0 | |
28/06/2011 |
2.17
|
11,600 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 | |
27/06/2011 |
2.19
|
11,600 | 2.22 | 2.35 | 2.15 | 0 | 0 | 0 | |
24/06/2011 |
2.22
|
4,000 | 2.15 | 2.22 | 2.22 | 0 | 0 | 0 | |
23/06/2011 |
2.15
|
6,200 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 | |
22/06/2011 |
2.26
|
5,800 | 2.17 | 2.26 | 2.15 | 0 | 0 | 0 | |
21/06/2011 |
2.17
|
600 | 2.06 | 2.17 | 2.08 | 0 | 0 | 0 | |
20/06/2011 |
2.06
|
6,400 | 2.12 | 2.26 | 2.03 | 0 | 0 | 0 | |
17/06/2011 |
2.12
|
21,700 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 | |
16/06/2011 |
2.19
|
6,400 | 2.15 | 2.31 | 2.19 | 0 | 0 | 0 | |
15/06/2011 |
2.15
|
56,300 | 2.26 | 2.28 | 2.15 | 0 | 0 | 0 | |
14/06/2011 |
2.26
|
18,100 | 2.24 | 2.33 | 2.19 | 0 | 0 | 0 | |
13/06/2011 |
2.24
|
13,100 | 2.19 | 2.28 | 2.17 | 0 | 0 | 0 | |
10/06/2011 |
2.19
|
48,100 | 2.10 | 2.24 | 2.15 | 0 | 0 | 0 | |
09/06/2011 |
2.10
|
16,800 | 2.15 | 2.17 | 2.10 | 0 | 0 | 0 | |
08/06/2011 |
2.15
|
600 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
07/06/2011 |
2.15
|
11,900 | 2.03 | 2.15 | 2.10 | 0 | 0 | 0 | |
06/06/2011 |
2.03
|
10,100 | 2.03 | 2.24 | 1.99 | 0 | 0 | 0 | |
03/06/2011 |
2.03
|
13,000 | 2.01 | 2.15 | 2.01 | 0 | 0 | 0 | |
02/06/2011 |
2.01
|
15,700 | 1.90 | 2.01 | 1.96 | 0 | 0 | 0 | |
01/06/2011 |
1.90
|
12,000 | 1.78 | 1.90 | 1.85 | 0 | 0 | 0 | |
31/05/2011 |
1.78
|
15,600 | 1.80 | 1.80 | 1.76 | 0 | 0 | 0 | |
30/05/2011 |
1.80
|
16,100 | 1.90 | 1.99 | 1.80 | 0 | 0 | 0 | |
27/05/2011 |
1.90
|
6,500 | 1.83 | 1.90 | 1.85 | 0 | 0 | 0 | |
26/05/2011 |
1.83
|
17,000 | 1.71 | 1.83 | 1.64 | 0 | 0 | 0 | |
25/05/2011 |
1.71
|
32,400 | 1.80 | 1.94 | 1.71 | 0 | 0 | 0 | |
24/05/2011 |
1.80
|
22,800 | 1.87 | 1.87 | 1.80 | 0 | 3,000 | -0.0 | |
23/05/2011 |
1.87
|
9,000 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 | |
20/05/2011 |
1.94
|
8,800 | 1.96 | 2.06 | 1.90 | 0 | 0 | 0 | |
19/05/2011 |
1.96
|
12,900 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 | |
18/05/2011 |
2.06
|
4,400 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 | |
17/05/2011 |
2.06
|
22,100 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 | |
16/05/2011 |
2.10
|
22,500 | 2.08 | 2.19 | 2.03 | 0 | 0 | 0 | |
13/05/2011 |
2.08
|
52,600 | 2.03 | 2.10 | 2.03 | 0 | 0 | 0 | |
12/05/2011 |
2.03
|
3,000 | 2.01 | 2.03 | 1.96 | 0 | 0 | 0 | |
11/05/2011 |
2.01
|
7,900 | 1.99 | 2.01 | 1.99 | 0 | 0 | 0 | |
10/05/2011 |
1.99
|
14,600 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 | |
09/05/2011 |
2.06
|
7,000 | 2.06 | 2.12 | 1.96 | 0 | 0 | 0 | |
06/05/2011 |
2.06
|
9,400 | 2.03 | 2.06 | 1.96 | 0 | 0 | 0 | |
05/05/2011 |
2.03
|
800 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 | |
04/05/2011 |
2.10
|
31,600 | 1.99 | 2.10 | 2.03 | 0 | 0 | 0 | |
29/04/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/04/2011 |
1.99
|
7,500 | 1.90 | 1.99 | 1.92 | 0 | 0 | 0 | |
28/04/2011 |
1.90
|
7,500 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
27/04/2011 |
1.92
|
8,400 | 1.85 | 1.94 | 1.92 | 0 | 0 | 0 | |
26/04/2011 |
1.85
|
8,500 | 1.92 | 1.96 | 1.85 | 0 | 0 | 0 | |
25/04/2011 |
1.92
|
29,500 | 1.83 | 1.92 | 1.90 | 0 | 0 | 0 | |
22/04/2011 |
1.83
|
10,700 | 1.79 | 1.92 | 1.81 | 0 | 0 | 0 | |
21/04/2011 |
1.79
|
2,300 | 1.81 | 1.81 | 1.79 | 0 | 0 | 0 | |
20/04/2011 |
1.81
|
3,600 | 1.79 | 1.90 | 1.81 | 0 | 0 | 0 | |
19/04/2011 |
1.79
|
2,900 | 1.79 | 1.81 | 1.79 | 0 | 0 | 0 | |
18/04/2011 |
1.79
|
5,600 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
15/04/2011 |
1.83
|
8,100 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 | |
14/04/2011 |
1.92
|
15,600 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 | |
13/04/2011 |
2.03
|
4,100 | 2.07 | 2.11 | 1.98 | 0 | 0 | 0 | |
08/04/2011 |
2.07
|
11,000 | 2.09 | 2.11 | 2.07 | 0 | 0 | 0 | |
07/04/2011 |
2.09
|
4,500 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 | |
06/04/2011 |
2.15
|
2,000 | 2.07 | 2.15 | 2.15 | 0 | 0 | 0 | |
05/04/2011 |
2.07
|
2,100 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 | |
04/04/2011 |
2.18
|
1,400 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 | |
01/04/2011 |
2.18
|
5,300 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 | |
31/03/2011 |
2.20
|
200 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 | |
30/03/2011 |
2.20
|
1,000 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
29/03/2011 |
2.20
|
5,400 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 | |
28/03/2011 |
2.26
|
4,400 | 2.22 | 2.28 | 2.22 | 0 | 0 | 0 | |
25/03/2011 |
2.22
|
4,000 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 | |
24/03/2011 |
2.22
|
1,200 | 2.26 | 2.26 | 2.22 | 0 | 0 | 0 | |
23/03/2011 |
2.26
|
1,900 | 2.26 | 2.31 | 2.15 | 0 | 0 | 0 | |
22/03/2011 |
2.26
|
8,100 | 2.26 | 2.37 | 2.18 | 0 | 0 | 0 | |
21/03/2011 |
2.26
|
1,200 | 2.26 | 2.33 | 2.26 | 0 | 0 | 0 | |
18/03/2011 |
2.26
|
3,500 | 2.22 | 2.26 | 2.20 | 0 | 0 | 0 | |
17/03/2011 |
2.22
|
7,900 | 2.15 | 2.22 | 2.09 | 0 | 0 | 0 | |
16/03/2011 |
2.15
|
8,100 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 | |
15/03/2011 |
2.15
|
2,800 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 | |
14/03/2011 |
2.20
|
2,400 | 2.35 | 2.35 | 2.20 | 0 | 0 | 0 | |
11/03/2011 |
2.35
|
17,100 | 2.20 | 2.35 | 2.31 | 0 | 0 | 0 | |
10/03/2011 |
2.20
|
35,100 | 2.07 | 2.20 | 2.13 | 0 | 0 | 0 | |
09/03/2011 |
2.07
|
8,600 | 2.20 | 2.20 | 2.07 | 0 | 0 | 0 | |
08/03/2011 |
2.20
|
200 | 2.15 | 2.22 | 2.20 | 0 | 0 | 0 | |
07/03/2011 |
2.15
|
15,900 | 2.11 | 2.15 | 2.11 | 0 | 0 | 0 | |
04/03/2011 |
2.11
|
9,600 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 | |
03/03/2011 |
2.15
|
28,300 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 | |
02/03/2011 |
2.24
|
7,800 | 2.37 | 2.41 | 2.24 | 0 | 0 | 0 | |
01/03/2011 |
2.37
|
6,200 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 | |
28/02/2011 |
2.41
|
6,500 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 | |
25/02/2011 |
2.46
|
4,400 | 2.37 | 2.48 | 2.37 | 0 | 0 | 0 | |
24/02/2011 |
2.37
|
13,500 | 2.46 | 2.59 | 2.31 | 0 | 0 | 0 | |
23/02/2011 |
2.46
|
1,700 | 2.37 | 2.48 | 2.46 | 0 | 0 | 0 | |
22/02/2011 |
2.37
|
5,700 | 2.46 | 2.48 | 2.37 | 0 | 0 | 0 | |
21/02/2011 |
2.46
|
6,300 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 | |
18/02/2011 |
2.59
|
5,400 | 2.59 | 2.67 | 2.59 | 0 | 0 | 0 | |
17/02/2011 |
2.59
|
9,600 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 | |
16/02/2011 |
2.67
|
3,400 | 2.69 | 2.74 | 2.65 | 0 | 0 | 0 | |
15/02/2011 |
2.69
|
2,800 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 | |
14/02/2011 |
2.78
|
2,200 | 2.69 | 2.78 | 2.69 | 0 | 0 | 0 | |
11/02/2011 |
2.69
|
3,300 | 2.67 | 2.69 | 2.59 | 0 | 0 | 0 | |
10/02/2011 |
2.67
|
2,200 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 |