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) |
-1.30 | -3.38% | 2,146,500 | 7,800 | 0.4 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-1.35 | -3.51% | 5,228,800 | -175,606 | -6.1 |
36.60
39.10
37.60
|
3 tháng
(2024-06-21) |
-5.25 | -12.38% | 10,288,700 | -554,829 | -21.2 |
36.60
42.40
37.60
|
6 tháng
(2024-03-25) |
-5.46 | -12.81% | 37,146,700 | -244,127 | -4.1 |
36.60
43.10
37.60
|
12 tháng
(2023-09-25) |
-4.60 | -11.02% | 75,116,800 | 4,200,608 | 184.7 |
35.18
45.09
37.60
|
24 tháng
(2022-09-30) |
-7.19 | -16.22% | 132,208,800 | 5,746,560 | 237.9 |
24.13
45.99
37.60
|
36 tháng
(2021-10-05) |
-30.81 | -45.34% | 194,989,100 | 3,774,064 | 152.2 |
24.13
71.14
37.60
|
60 tháng
(2019-10-16) |
18.40 | 98.08% | 396,887,820 | 5,341,508 | 421.6 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
2.43
|
36,200 | 2.39 | 2.43 | 2.35 | 0 | 0 | 0 | |
27/01/2011 |
2.39
|
6,750 | 2.39 | 2.41 | 2.37 | 0 | 0 | 0 | |
26/01/2011 |
2.39
|
28,410 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 | |
25/01/2011 |
2.41
|
41,520 | 2.43 | 2.43 | 2.39 | 0 | 0 | 0 | |
24/01/2011 |
2.43
|
90,910 | 2.41 | 2.47 | 2.41 | 62,000 | 0 | 0.8 | |
21/01/2011 |
2.41
|
66,530 | 2.39 | 2.43 | 2.39 | 0 | 0 | 0 | |
20/01/2011 |
2.39
|
54,460 | 2.43 | 2.45 | 2.39 | 0 | 0 | 0 | |
19/01/2011 |
2.43
|
141,920 | 2.41 | 2.43 | 2.41 | 0 | 0 | 0 | |
18/01/2011 |
2.41
|
27,650 | 2.41 | 2.47 | 2.41 | 0 | 0 | 0 | |
17/01/2011 |
2.41
|
54,790 | 2.35 | 2.43 | 2.37 | 0 | 0 | 0 | |
14/01/2011 |
2.35
|
47,510 | 2.35 | 2.37 | 2.35 | 0 | 0 | 0 | |
13/01/2011 |
2.35
|
13,960 | 2.35 | 2.39 | 2.33 | 0 | 0 | 0 | |
12/01/2011 |
2.35
|
34,530 | 2.33 | 2.39 | 2.31 | 12,100 | 0 | 0.1 | |
11/01/2011 |
2.33
|
50,090 | 2.37 | 2.39 | 2.31 | 0 | 0 | 0 | |
10/01/2011 |
2.37
|
12,980 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 | |
07/01/2011 |
2.41
|
29,220 | 2.37 | 2.41 | 2.37 | 5,000 | 0 | 0.1 | |
06/01/2011 |
2.37
|
58,090 | 2.39 | 2.41 | 2.37 | 0 | 0 | 0 | |
05/01/2011 |
2.39
|
27,500 | 2.37 | 2.39 | 2.37 | 0 | 0 | 0 | |
04/01/2011 |
2.37
|
16,730 | 2.41 | 2.43 | 2.37 | 0 | 0 | 0 | |
31/12/2010 |
2.41
|
9,800 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 | |
30/12/2010 |
2.39
|
30,200 | 2.37 | 2.41 | 2.33 | 0 | 0 | 0 | |
29/12/2010 |
2.37
|
14,520 | 2.33 | 2.39 | 2.33 | 0 | 0 | 0 | |
28/12/2010 |
2.33
|
18,330 | 2.33 | 2.41 | 2.33 | 0 | 0 | 0 | |
27/12/2010 |
2.33
|
18,280 | 2.33 | 2.39 | 2.31 | 0 | 0 | 0 | |
24/12/2010 |
2.33
|
41,470 | 2.35 | 2.37 | 2.31 | 0 | 0 | 0 | |
23/12/2010 |
2.35
|
19,180 | 2.45 | 2.48 | 2.35 | 0 | 0 | 0 | |
22/12/2010 |
2.45
|
45,250 | 2.39 | 2.50 | 2.41 | 14,000 | 0 | 0.2 | |
21/12/2010 |
2.39
|
61,270 | 2.39 | 2.39 | 2.35 | 7,370 | 0 | 0.1 | |
20/12/2010 |
2.39
|
40,440 | 2.33 | 2.43 | 2.37 | 0 | 0 | 0 | |
17/12/2010 |
2.33
|
103,600 | 2.41 | 2.43 | 2.33 | 0 | 0 | 0 | |
16/12/2010 |
2.41
|
37,920 | 2.43 | 2.45 | 2.35 | 0 | 0 | 0 | |
15/12/2010 |
2.43
|
114,450 | 2.39 | 2.50 | 2.41 | 0 | 0 | 0 | |
14/12/2010 |
2.39
|
173,370 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 | |
13/12/2010 |
2.50
|
82,620 | 2.48 | 2.60 | 2.50 | 0 | 0 | 0 | |
10/12/2010 |
2.48
|
71,070 | 2.45 | 2.50 | 2.45 | 0 | 0 | 0 | |
09/12/2010 |
2.45
|
43,090 | 2.47 | 2.48 | 2.43 | 0 | 0 | 0 | |
08/12/2010 |
2.47
|
242,990 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 | |
07/12/2010 |
2.58
|
242,580 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
06/12/2010 |
2.66
|
155,430 | 2.60 | 2.70 | 2.58 | 0 | 0 | 0 | |
03/12/2010 |
2.60
|
71,700 | 2.56 | 2.66 | 2.54 | 0 | 0 | 0 | |
02/12/2010 |
2.56
|
118,740 | 2.45 | 2.56 | 2.43 | 0 | 0 | 0 | |
01/12/2010 |
2.45
|
80,770 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
30/11/2010 |
2.45
|
187,930 | 2.33 | 2.45 | 2.43 | 0 | 0 | 0 | |
29/11/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/11/2010 |
2.33
|
75,900 | 2.23 | 2.33 | 2.27 | 0 | 0 | 0 | |
26/11/2010 |
2.23
|
81,220 | 2.22 | 2.25 | 2.20 | 0 | 0 | 0 | |
25/11/2010 |
2.22
|
79,980 | 2.18 | 2.25 | 2.20 | 0 | 0 | 0 | |
24/11/2010 |
2.18
|
41,320 | 2.12 | 2.18 | 2.09 | 0 | 0 | 0 | |
23/11/2010 |
2.12
|
38,950 | 2.09 | 2.16 | 2.05 | 0 | 0 | 0 | |
22/11/2010 |
2.09
|
40,060 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 | |
19/11/2010 |
2.11
|
90,450 | 2.14 | 2.20 | 2.07 | 0 | 0 | 0 | |
18/11/2010 |
2.14
|
196,010 | 2.05 | 2.14 | 2.07 | 0 | 0 | 0 | |
17/11/2010 |
2.05
|
66,990 | 1.96 | 2.05 | 1.98 | 0 | 0 | 0 | |
16/11/2010 |
1.96
|
109,550 | 2.01 | 2.03 | 1.94 | 0 | 0 | 0 | |
15/11/2010 |
2.01
|
198,580 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 | |
12/11/2010 |
2.09
|
237,420 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 | |
11/11/2010 |
2.18
|
145,030 | 2.22 | 2.22 | 2.18 | 0 | 0 | 0 | |
10/11/2010 |
2.22
|
75,910 | 2.18 | 2.22 | 2.18 | 0 | 0 | 0 | |
09/11/2010 |
2.18
|
142,460 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 | |
08/11/2010 |
2.27
|
205,600 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 | |
05/11/2010 |
2.29
|
285,840 | 2.27 | 2.31 | 2.25 | 0 | 0 | 0 | |
04/11/2010 |
2.27
|
26,910 | 2.27 | 2.31 | 2.27 | 0 | 0 | 0 | |
03/11/2010 |
2.27
|
51,580 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 | |
02/11/2010 |
2.31
|
98,430 | 2.27 | 2.31 | 2.25 | 0 | 0 | 0 | |
01/11/2010 |
2.27
|
84,780 | 2.25 | 2.27 | 2.23 | 0 | 0 | 0 | |
29/10/2010 |
2.25
|
31,940 | 2.29 | 2.31 | 2.23 | 0 | 0 | 0 | |
28/10/2010 |
2.29
|
58,470 | 2.27 | 2.31 | 2.27 | 0 | 0 | 0 | |
27/10/2010 |
2.27
|
139,910 | 2.27 | 2.36 | 2.27 | 0 | 0 | 0 | |
26/10/2010 |
2.27
|
32,140 | 2.18 | 2.27 | 2.25 | 0 | 0 | 0 | |
25/10/2010 |
2.18
|
48,370 | 2.18 | 2.20 | 2.14 | 0 | 0 | 0 | |
22/10/2010 |
2.18
|
34,720 | 2.18 | 2.20 | 2.16 | 0 | 0 | 0 | |
21/10/2010 |
2.18
|
31,450 | 2.20 | 2.23 | 2.18 | 0 | 0 | 0 | |
20/10/2010 |
2.20
|
137,440 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 | |
19/10/2010 |
2.29
|
114,230 | 2.34 | 2.34 | 2.27 | 0 | 5,000 | -0.1 | |
18/10/2010 |
2.34
|
26,930 | 2.29 | 2.34 | 2.31 | 0 | 0 | 0 | |
15/10/2010 |
2.29
|
47,940 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 | |
14/10/2010 |
2.31
|
50,490 | 2.33 | 2.34 | 2.31 | 0 | 0 | 0 | |
13/10/2010 |
2.33
|
40,100 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 | |
12/10/2010 |
2.31
|
97,710 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 | |
11/10/2010 |
2.31
|
72,520 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 | |
08/10/2010 |
2.31
|
148,960 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 | |
07/10/2010 |
2.34
|
70,210 | 2.36 | 2.42 | 2.33 | 0 | 0 | 0 | |
06/10/2010 |
2.36
|
56,550 | 2.33 | 2.38 | 2.33 | 5,000 | 5,000 | 0.0 | |
05/10/2010 |
2.33
|
109,420 | 2.31 | 2.34 | 2.29 | 2,100 | 5,000 | -0.0 | |
04/10/2010 |
2.31
|
218,700 | 2.40 | 2.40 | 2.31 | 3,100 | 5,000 | -0.0 | |
01/10/2010 |
2.40
|
161,050 | 2.42 | 2.47 | 2.40 | 10 | 0 | 0.0 | |
30/09/2010 |
2.42
|
168,440 | 2.45 | 2.45 | 2.40 | 0 | 1,000 | -0.0 | |
29/09/2010 |
2.45
|
302,590 | 2.45 | 2.47 | 2.44 | 0 | 0 | 0 | |
28/09/2010 |
2.45
|
118,870 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 | |
27/09/2010 |
2.44
|
112,400 | 2.47 | 2.51 | 2.44 | 0 | 0 | 0 | |
24/09/2010 |
2.47
|
91,120 | 2.38 | 2.47 | 2.38 | 0 | 0 | 0 | |
23/09/2010 |
2.38
|
198,020 | 2.45 | 2.47 | 2.36 | 30 | 0 | 0.0 | |
22/09/2010 |
2.45
|
93,740 | 2.45 | 2.51 | 2.44 | 0 | 0 | 0 | |
21/09/2010 |
2.45
|
81,370 | 2.55 | 2.56 | 2.45 | 0 | 0 | 0 | |
20/09/2010 |
2.55
|
109,580 | 2.53 | 2.64 | 2.55 | 0 | 0 | 0 | |
17/09/2010 |
2.53
|
493,230 | 2.42 | 2.53 | 2.45 | 0 | 3,000 | -0.0 | |
16/09/2010 |
2.42
|
152,870 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 | |
15/09/2010 |
2.44
|
247,290 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 | |
14/09/2010 |
2.53
|
122,820 | 2.47 | 2.56 | 2.47 | 0 | 0 | 0 | |
13/09/2010 |
2.47
|
262,250 | 2.58 | 2.58 | 2.45 | 0 | 0 | 0 | |
10/09/2010 |
2.58
|
239,740 | 2.71 | 2.82 | 2.58 | 0 | 0 | 0 |