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) |
2.50 | 37.31% | 63,200 | 0 | 0 |
6.70
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 74,300 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-21) |
1.10 | 13.58% | 78,100 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 92,200 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-25) |
0.30 | 3.37% | 207,600 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-09-30) |
-0.80 | -8% | 538,902 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-05) |
1 | 12.20% | 2,956,352 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-16) |
3.30 | 55.93% | 4,619,791 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.12
|
8,700 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 | |
04/07/2011 |
2.12
|
2,500 | 2.04 | 2.15 | 1.96 | 0 | 0 | 0 | |
01/07/2011 |
2.04
|
11,900 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 | |
30/06/2011 |
2.12
|
6,100 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 | |
29/06/2011 |
2.12
|
5,100 | 2.19 | 2.23 | 2.12 | 0 | 0 | 0 | |
28/06/2011 |
2.19
|
33,700 | 2.04 | 2.19 | 2.04 | 4,000 | 1,000 | 0.0 | |
27/06/2011 |
2.04
|
1,000 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
24/06/2011 |
2.15
|
20,900 | 2.08 | 2.15 | 1.96 | 1,000 | 0 | 0.0 | |
23/06/2011 |
2.08
|
12,800 | 2.23 | 2.23 | 2.08 | 0 | 0 | 0 | |
22/06/2011 |
2.23
|
11,100 | 2.46 | 2.46 | 2.23 | 0 | 0 | 0 | |
21/06/2011 |
2.46
|
1,600 | 2.46 | 2.50 | 2.31 | 0 | 0 | 0 | |
20/06/2011 |
2.46
|
100 | 2.31 | 2.46 | 2.46 | 0 | 0 | 0 | |
17/06/2011 |
2.31
|
3,200 | 2.54 | 2.54 | 2.31 | 0 | 0 | 0 | |
16/06/2011 |
2.54
|
2,500 | 2.27 | 2.58 | 2.31 | 0 | 0 | 0 | |
15/06/2011 |
2.27
|
20,500 | 2.39 | 2.54 | 2.27 | 0 | 0 | 0 | |
14/06/2011 |
2.39
|
30,700 | 2.23 | 2.39 | 2.31 | 0 | 0 | 0 | |
13/06/2011 |
2.23
|
3,200 | 2.12 | 2.23 | 2.23 | 0 | 0 | 0 | |
10/06/2011 |
2.12
|
600 | 2.04 | 2.12 | 2.12 | 0 | 0 | 0 | |
09/06/2011 |
2.04
|
5,400 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 | |
08/06/2011 |
2.15
|
2,400 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
07/06/2011 |
2.15
|
2,200 | 2.19 | 2.19 | 2.15 | 1,000 | 0 | 0.0 | |
06/06/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
03/06/2011 |
2.19
|
300 | 2.31 | 2.31 | 2.19 | 0 | 0 | 0 | |
02/06/2011 |
2.31
|
1,900 | 2.23 | 2.35 | 2.31 | 0 | 0 | 0 | |
01/06/2011 |
2.23
|
1,300 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
31/05/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
30/05/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
27/05/2011 |
2.23
|
4,100 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 | |
26/05/2011 |
2.35
|
1,000 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 | |
25/05/2011 |
2.46
|
400 | 2.62 | 2.62 | 2.46 | 0 | 0 | 0 | |
24/05/2011 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
23/05/2011 |
2.62
|
4,300 | 2.66 | 2.66 | 2.62 | 0 | 0 | 0 | |
20/05/2011 |
2.66
|
3,200 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 | |
19/05/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
18/05/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
17/05/2011 |
2.69
|
2,000 | 2.62 | 2.69 | 2.69 | 0 | 0 | 0 | |
16/05/2011 |
2.62
|
3,000 | 2.73 | 2.73 | 2.62 | 0 | 0 | 0 | |
13/05/2011 |
2.73
|
100 | 2.58 | 2.73 | 2.73 | 0 | 0 | 0 | |
12/05/2011 |
2.58
|
1,600 | 2.66 | 2.69 | 2.58 | 0 | 0 | 0 | |
11/05/2011 |
2.66
|
2,300 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
10/05/2011 |
2.73
|
5,000 | 2.77 | 2.85 | 2.73 | 0 | 0 | 0 | |
09/05/2011 |
2.77
|
1,200 | 2.73 | 2.77 | 2.77 | 0 | 0 | 0 | |
06/05/2011: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
06/05/2011 |
2.73
|
2,100 | 2.62 | 2.77 | 2.73 | 0 | 0 | 0 | |
05/05/2011 |
2.62
|
12,000 | 2.78 | 2.82 | 2.62 | 0 | 0 | 0 | |
04/05/2011 |
2.78
|
2,000 | 2.75 | 2.78 | 2.78 | 0 | 0 | 0 | |
29/04/2011 |
2.75
|
1,400 | 2.91 | 2.91 | 2.75 | 0 | 0 | 0 | |
28/04/2011 |
2.91
|
1,600 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 | |
27/04/2011 |
2.95
|
200 | 2.91 | 2.95 | 2.95 | 0 | 0 | 0 | |
26/04/2011 |
2.91
|
2,400 | 2.78 | 2.95 | 2.91 | 0 | 0 | 0 | |
25/04/2011 |
2.78
|
7,300 | 2.55 | 2.78 | 2.78 | 0 | 0 | 0 | |
22/04/2011 |
2.55
|
5,600 | 2.72 | 2.82 | 2.55 | 0 | 0 | 0 | |
21/04/2011 |
2.72
|
1,000 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 | |
20/04/2011 |
2.75
|
13,100 | 2.95 | 2.98 | 2.75 | 0 | 0 | 0 | |
19/04/2011 |
2.95
|
0 | 2.82 | 2.95 | 2.95 | 0 | 0 | 0 | |
18/04/2011 |
2.82
|
3,100 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 | |
15/04/2011 |
3.01
|
100 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
14/04/2011 |
3.01
|
1,500 | 2.91 | 3.01 | 2.88 | 0 | 0 | 0 | |
13/04/2011 |
2.91
|
400 | 2.75 | 2.91 | 2.91 | 0 | 0 | 0 | |
08/04/2011 |
2.75
|
4,000 | 2.91 | 3.01 | 2.72 | 0 | 0 | 0 | |
07/04/2011 |
2.91
|
0 | 2.82 | 2.91 | 2.91 | 0 | 0 | 0 | |
06/04/2011 |
2.82
|
9,000 | 2.78 | 2.95 | 2.82 | 0 | 0 | 0 | |
05/04/2011 |
2.78
|
1,300 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 | |
04/04/2011 |
2.98
|
2,500 | 3.01 | 3.01 | 2.98 | 0 | 0 | 0 | |
01/04/2011 |
3.01
|
700 | 2.91 | 3.01 | 2.88 | 0 | 0 | 0 | |
31/03/2011 |
2.91
|
2,000 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 | |
30/03/2011 |
2.82
|
1,200 | 2.91 | 2.91 | 2.75 | 0 | 0 | 0 | |
29/03/2011 |
2.91
|
600 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
28/03/2011 |
3.08
|
0 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 | |
25/03/2011 |
2.98
|
4,800 | 2.98 | 3.15 | 2.85 | 0 | 0 | 0 | |
24/03/2011 |
2.98
|
1,400 | 3.08 | 3.15 | 2.98 | 0 | 0 | 0 | |
23/03/2011 |
3.08
|
500 | 3.11 | 3.25 | 3.08 | 0 | 0 | 0 | |
22/03/2011 |
3.11
|
200 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 | |
21/03/2011 |
3.15
|
9,700 | 3.15 | 3.28 | 3.15 | 0 | 0 | 0 | |
18/03/2011 |
3.15
|
0 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 | |
17/03/2011 |
3.11
|
800 | 3.15 | 3.25 | 3.11 | 0 | 0 | 0 | |
16/03/2011 |
3.15
|
100 | 3.05 | 3.15 | 3.15 | 0 | 0 | 0 | |
15/03/2011 |
3.05
|
7,300 | 2.88 | 3.08 | 2.88 | 0 | 0 | 0 | |
14/03/2011 |
2.88
|
1,700 | 3.11 | 3.11 | 2.88 | 0 | 0 | 0 | |
11/03/2011 |
3.11
|
5,300 | 3.11 | 3.18 | 3.05 | 0 | 0 | 0 | |
10/03/2011 |
3.11
|
2,700 | 3.11 | 3.18 | 3.08 | 0 | 0 | 0 | |
09/03/2011 |
3.11
|
1,900 | 3.05 | 3.11 | 3.11 | 0 | 0 | 0 | |
08/03/2011 |
3.05
|
0 | 2.91 | 3.05 | 3.05 | 0 | 0 | 0 | |
07/03/2011 |
2.91
|
5,500 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
04/03/2011 |
3.08
|
4,700 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 | |
03/03/2011 |
3.08
|
500 | 3.01 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/03/2011 |
3.01
|
600 | 2.98 | 3.08 | 3.01 | 0 | 0 | 0 | |
01/03/2011 |
2.98
|
2,300 | 3.15 | 3.35 | 2.98 | 0 | 0 | 0 | |
28/02/2011 |
3.15
|
3,500 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
25/02/2011 |
3.15
|
2,200 | 3.35 | 3.35 | 3.15 | 0 | 0 | 0 | |
24/02/2011 |
3.35
|
5,200 | 3.01 | 3.35 | 3.01 | 0 | 0 | 0 | |
23/02/2011 |
3.01
|
1,300 | 3.15 | 3.31 | 3.01 | 0 | 0 | 0 | |
22/02/2011 |
3.15
|
700 | 3.11 | 3.31 | 3.15 | 0 | 0 | 0 | |
21/02/2011 |
3.11
|
2,100 | 3.48 | 3.48 | 3.11 | 0 | 0 | 0 | |
18/02/2011 |
3.48
|
2,900 | 3.41 | 3.48 | 3.31 | 0 | 0 | 0 | |
17/02/2011 |
3.41
|
15,500 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 | |
16/02/2011 |
3.64
|
1,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
15/02/2011 |
3.64
|
1,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
14/02/2011 |
3.64
|
3,800 | 3.74 | 3.94 | 3.64 | 0 | 0 | 0 | |
11/02/2011 |
3.74
|
10,900 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 | |
10/02/2011 |
3.94
|
100 | 4.31 | 4.31 | 3.94 | 0 | 0 | 0 |