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) |
-1.70 | -6.12% | 35,200 | 298 | 0.0 |
25.90
27.80
25.95
|
2 tháng
(2024-07-22) |
-1.90 | -6.79% | 76,200 | -4,182 | -0.1 |
25.90
28.95
25.95
|
3 tháng
(2024-06-21) |
-2.25 | -7.94% | 100,100 | -3,882 | -0.1 |
25.90
28.95
25.95
|
6 tháng
(2024-03-25) |
-2.40 | -8.42% | 236,000 | -15,308 | -0.4 |
25.90
31.75
25.95
|
12 tháng
(2023-09-25) |
-11.50 | -30.59% | 476,100 | -13,742 | -0.4 |
25.90
37.60
25.95
|
24 tháng
(2022-09-30) |
-15.90 | -37.86% | 822,000 | 208 | 0.1 |
25.90
45.85
25.95
|
36 tháng
(2021-10-05) |
-12.85 | -32.99% | 3,011,400 | -36,540 | -2.8 |
25.90
51.50
25.95
|
60 tháng
(2019-10-16) |
6.28 | 31.69% | 111,284,180 | -3,286,515 | -112.3 |
12.86
52.59
25.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2011 |
2.52
|
47,900 | 2.51 | 2.54 | 2.49 | 0 | 0 | 0 | |
20/01/2011 |
2.51
|
35,400 | 2.55 | 2.59 | 2.51 | 0 | 0 | 0 | |
19/01/2011 |
2.55
|
101,700 | 2.58 | 2.61 | 2.53 | 0 | 0 | 0 | |
18/01/2011 |
2.58
|
70,800 | 2.69 | 2.72 | 2.58 | 0 | 0 | 0 | |
17/01/2011 |
2.69
|
67,000 | 2.61 | 2.77 | 2.63 | 0 | 4,500 | -0.1 | |
14/01/2011 |
2.61
|
47,900 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 | |
13/01/2011 |
2.59
|
26,700 | 2.55 | 2.61 | 2.57 | 0 | 0 | 0 | |
12/01/2011 |
2.55
|
70,400 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 | |
11/01/2011 |
2.58
|
90,800 | 2.61 | 2.61 | 2.47 | 38,000 | 32,000 | 0.1 | |
10/01/2011 |
2.61
|
57,900 | 2.61 | 2.68 | 2.54 | 0 | 0 | 0 | |
07/01/2011 |
2.61
|
42,600 | 2.68 | 2.70 | 2.61 | 0 | 0 | 0 | |
06/01/2011 |
2.68
|
27,400 | 2.65 | 2.68 | 2.59 | 0 | 0 | 0 | |
05/01/2011 |
2.65
|
33,000 | 2.68 | 2.69 | 2.59 | 0 | 0 | 0 | |
04/01/2011 |
2.68
|
39,500 | 2.69 | 2.80 | 2.68 | 2,000 | 0 | 0.0 | |
31/12/2010 |
2.69
|
58,600 | 2.66 | 2.71 | 2.65 | 0 | 0 | 0 | |
30/12/2010 |
2.66
|
57,900 | 2.72 | 2.77 | 2.65 | 0 | 0 | 0 | |
29/12/2010 |
2.72
|
28,300 | 2.85 | 2.94 | 2.72 | 0 | 0 | 0 | |
28/12/2010 |
2.85
|
91,200 | 2.65 | 2.86 | 2.76 | 0 | 0 | 0 | |
27/12/2010 |
2.65
|
72,400 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 | |
24/12/2010 |
2.70
|
65,900 | 2.64 | 2.72 | 2.61 | 0 | 0 | 0 | |
23/12/2010 |
2.64
|
46,900 | 2.68 | 2.71 | 2.58 | 0 | 0 | 0 | |
22/12/2010 |
2.68
|
52,700 | 2.69 | 2.87 | 2.64 | 0 | 0 | 0 | |
21/12/2010 |
2.69
|
122,300 | 2.74 | 2.85 | 2.64 | 0 | 0 | 0 | |
20/12/2010 |
2.74
|
49,800 | 2.91 | 3.04 | 2.74 | 0 | 0 | 0 | |
17/12/2010 |
2.91
|
76,800 | 2.76 | 2.93 | 2.77 | 0 | 0 | 0 | |
16/12/2010 |
2.76
|
182,400 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 | |
15/12/2010 |
2.92
|
142,700 | 3.10 | 3.13 | 2.91 | 0 | 0 | 0 | |
14/12/2010 |
3.10
|
265,800 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 | |
13/12/2010 |
3.33
|
189,500 | 3.28 | 3.42 | 3.28 | 0 | 0 | 0 | |
10/12/2010 |
3.28
|
207,800 | 3.06 | 3.28 | 3.09 | 0 | 5,000 | -0.1 | |
09/12/2010 |
3.06
|
172,700 | 3.06 | 3.19 | 2.98 | 2,000 | 0 | 0.1 | |
08/12/2010 |
3.06
|
221,700 | 3.13 | 3.31 | 2.98 | 14,000 | 0 | 0.3 | |
07/12/2010 |
3.13
|
683,200 | 2.89 | 3.14 | 2.89 | 13,200 | 1,000 | 0.3 | |
06/12/2010 |
2.89
|
271,300 | 3.00 | 3.04 | 2.87 | 40,000 | 0 | 1.0 | |
03/12/2010 |
3.00
|
291,700 | 2.92 | 3.08 | 2.88 | 0 | 95,000 | -2.3 | |
02/12/2010 |
2.92
|
167,100 | 2.80 | 2.98 | 2.68 | 0 | 30,000 | -0.7 | |
01/12/2010 |
2.80
|
228,900 | 2.94 | 2.94 | 2.75 | 90,000 | 0 | 2.1 | |
30/11/2010 |
2.94
|
368,000 | 2.85 | 2.94 | 2.82 | 0 | 0 | 0 | |
29/11/2010 |
2.85
|
131,400 | 2.69 | 2.85 | 2.61 | 0 | 0 | 0 | |
26/11/2010 |
2.69
|
207,200 | 2.68 | 2.74 | 2.58 | 0 | 0 | 0 | |
25/11/2010 |
2.68
|
190,500 | 2.57 | 2.71 | 2.43 | 0 | 0 | 0 | |
24/11/2010 |
2.57
|
102,900 | 2.48 | 2.64 | 2.43 | 0 | 2,500 | -0.1 | |
23/11/2010 |
2.48
|
109,000 | 2.41 | 2.51 | 2.41 | 0 | 7,500 | -0.2 | |
22/11/2010 |
2.41
|
79,800 | 2.42 | 2.42 | 2.31 | 24,100 | 0 | 0.5 | |
19/11/2010 |
2.42
|
208,200 | 2.44 | 2.55 | 2.41 | 66,600 | 0 | 1.3 | |
18/11/2010 |
2.44
|
237,700 | 2.34 | 2.44 | 2.36 | 107,000 | 0 | 2.2 | |
17/11/2010 |
2.34
|
60,200 | 2.27 | 2.34 | 2.23 | 10,000 | 0 | 0.2 | |
16/11/2010 |
2.27
|
90,200 | 2.30 | 2.30 | 2.19 | 15,900 | 0 | 0.3 | |
15/11/2010 |
2.30
|
59,500 | 2.35 | 2.38 | 2.26 | 0 | 0 | 0 | |
12/11/2010 |
2.35
|
155,100 | 2.40 | 2.42 | 2.26 | 44,900 | 0 | 0.9 | |
11/11/2010 |
2.40
|
96,200 | 2.49 | 2.49 | 2.38 | 22,400 | 0 | 0.4 | |
10/11/2010 |
2.49
|
112,900 | 2.42 | 2.49 | 2.35 | 0 | 0 | 0 | |
09/11/2010 |
2.42
|
137,200 | 2.53 | 2.57 | 2.40 | 10,000 | 0 | 0.2 | |
08/11/2010 |
2.53
|
224,600 | 2.46 | 2.63 | 2.43 | 0 | 0 | 0 | |
05/11/2010 |
2.46
|
112,400 | 2.30 | 2.46 | 2.41 | 0 | 0 | 0 | |
04/11/2010 |
2.30
|
150,000 | 2.25 | 2.34 | 2.26 | 0 | 0 | 0 | |
03/11/2010 |
2.25
|
117,500 | 2.31 | 2.34 | 2.24 | 0 | 0 | 0 | |
02/11/2010 |
2.31
|
89,700 | 2.31 | 2.37 | 2.27 | 0 | 0 | 0 | |
01/11/2010 |
2.31
|
73,600 | 2.38 | 2.40 | 2.30 | 0 | 0 | 0 | |
29/10/2010 |
2.38
|
89,400 | 2.24 | 2.42 | 2.30 | 0 | 0 | 0 | |
28/10/2010 |
2.24
|
87,400 | 2.32 | 2.32 | 2.23 | 0 | 0 | 0 | |
27/10/2010 |
2.32
|
248,500 | 2.31 | 2.47 | 2.30 | 0 | 0 | 0 | |
26/10/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/10/2010 |
2.31
|
29,100 | 2.24 | 2.31 | 2.29 | 0 | 0 | 0 | |
25/10/2010 |
2.24
|
75,700 | 2.23 | 2.24 | 2.09 | 0 | 0 | 0 | |
22/10/2010 |
2.23
|
46,500 | 2.34 | 2.39 | 2.19 | 0 | 0 | 0 | |
21/10/2010 |
2.34
|
50,700 | 2.41 | 2.46 | 2.27 | 0 | 0 | 0 | |
20/10/2010 |
2.41
|
66,600 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 | |
19/10/2010 |
2.54
|
27,100 | 2.61 | 2.66 | 2.49 | 0 | 0 | 0 | |
18/10/2010 |
2.61
|
32,700 | 2.62 | 2.70 | 2.61 | 0 | 0 | 0 | |
15/10/2010 |
2.62
|
10,500 | 2.66 | 2.66 | 2.61 | 0 | 0 | 0 | |
14/10/2010 |
2.66
|
32,700 | 2.65 | 2.68 | 2.65 | 0 | 0 | 0 | |
13/10/2010 |
2.65
|
40,100 | 2.62 | 2.70 | 2.61 | 0 | 0 | 0 | |
12/10/2010 |
2.62
|
65,000 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 | |
11/10/2010 |
2.73
|
29,200 | 2.76 | 2.78 | 2.70 | 0 | 0 | 0 | |
08/10/2010 |
2.76
|
18,500 | 2.81 | 2.87 | 2.71 | 0 | 0 | 0 | |
07/10/2010 |
2.81
|
42,300 | 2.91 | 3.05 | 2.81 | 0 | 0 | 0 | |
06/10/2010 |
2.91
|
75,500 | 2.72 | 2.91 | 2.77 | 0 | 0 | 0 | |
05/10/2010 |
2.72
|
39,900 | 2.72 | 2.77 | 2.60 | 0 | 0 | 0 | |
04/10/2010 |
2.72
|
163,200 | 2.83 | 2.83 | 2.70 | 0 | 3,000 | -0.1 | |
01/10/2010 |
2.83
|
97,100 | 2.88 | 3.11 | 2.80 | 0 | 0 | 0 | |
30/09/2010 |
2.88
|
27,900 | 2.94 | 2.99 | 2.88 | 0 | 0 | 0 | |
29/09/2010 |
2.94
|
85,800 | 3.09 | 3.17 | 2.94 | 0 | 0 | 0 | |
28/09/2010 |
3.09
|
90,600 | 3.06 | 3.23 | 3.06 | 3,000 | 0 | 0.1 | |
27/09/2010 |
3.06
|
54,800 | 3.08 | 3.11 | 3.00 | 0 | 0 | 0 | |
24/09/2010 |
3.08
|
116,500 | 3.03 | 3.10 | 3.02 | 0 | 0 | 0 | |
23/09/2010 |
3.03
|
93,700 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 | |
22/09/2010 |
3.11
|
107,600 | 3.16 | 3.22 | 3.09 | 20,400 | 0 | 0.6 | |
21/09/2010 |
3.16
|
96,700 | 3.23 | 3.29 | 3.13 | 6,600 | 0 | 0.2 | |
20/09/2010 |
3.23
|
312,100 | 3.10 | 3.30 | 3.13 | 0 | 10,000 | -0.3 | |
17/09/2010 |
3.10
|
122,200 | 2.94 | 3.10 | 3.06 | 0 | 16,900 | -0.5 | |
16/09/2010 |
2.94
|
61,800 | 2.90 | 2.99 | 2.85 | 0 | 0 | 0 | |
15/09/2010 |
2.90
|
46,100 | 3.09 | 3.09 | 2.88 | 500 | 0 | 0.0 | |
14/09/2010 |
3.09
|
142,600 | 3.03 | 3.24 | 2.88 | 0 | 0 | 0 | |
13/09/2010 |
3.03
|
125,100 | 3.11 | 3.17 | 3.03 | 600 | 0 | 0.0 | |
10/09/2010 |
3.11
|
328,600 | 3.11 | 3.32 | 2.98 | 1,300 | 0 | 0.0 | |
09/09/2010 |
3.11
|
35,600 | 3.01 | 3.11 | 3.06 | 0 | 0 | 0 | |
08/09/2010 |
3.01
|
196,800 | 2.84 | 3.01 | 2.77 | 0 | 16,400 | -0.4 | |
07/09/2010 |
2.84
|
225,000 | 2.66 | 2.85 | 2.66 | 0 | 0 | 0 | |
06/09/2010 |
2.66
|
43,500 | 2.49 | 2.66 | 2.65 | 0 | 24,000 | -0.6 | |
01/09/2010 |
2.49
|
86,300 | 2.34 | 2.49 | 2.45 | 0 | 10,000 | -0.2 |