Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.80 | -2.88% | 53,105 | 0 | 0 |
27
27.90
27
|
2 tháng
(2024-09-23) |
-1 | -3.57% | 115,352 | 0 | 0 |
27
28
27
|
3 tháng
(2024-08-23) |
-0.10 | -0.37% | 180,834 | 0 | 0 |
26.90
28
27
|
6 tháng
(2024-05-27) |
3 | 12.50% | 793,844 | -16,800 | -0.4 |
24
28
27
|
12 tháng
(2023-11-27) |
7.85 | 41% | 3,526,347 | -1,062,000 | -22.5 |
19.15
28
27
|
24 tháng
(2022-12-02) |
8.58 | 46.57% | 5,911,725 | -1,437,800 | -30.3 |
17.09
28
27
|
36 tháng
(2021-12-07) |
6.64 | 32.61% | 9,562,098 | -1,841,700 | -39.5 |
15.41
28
27
|
60 tháng
(2019-12-18) |
17.60 | 187.25% | 19,458,289 | -1,739,845 | -34.1 |
8.14
28
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2011 |
2.27
|
13,600 | 2.30 | 2.33 | 2.27 | 0 | 0 | 0 | |
15/04/2011 |
2.30
|
13,600 | 2.33 | 2.33 | 2.27 | 100 | 0 | 0.0 | |
14/04/2011 |
2.33
|
20,000 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 | |
13/04/2011 |
2.30
|
7,600 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
08/04/2011 |
2.33
|
20,300 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
07/04/2011 |
2.33
|
20,700 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
06/04/2011 |
2.36
|
27,100 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 | |
05/04/2011 |
2.33
|
19,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
04/04/2011 |
2.33
|
9,400 | 2.30 | 2.36 | 2.30 | 0 | 0 | 0 | |
01/04/2011 |
2.30
|
18,000 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 | |
31/03/2011 |
2.33
|
22,600 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 | |
30/03/2011 |
2.33
|
87,500 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
29/03/2011 |
2.39
|
46,800 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 | |
28/03/2011 |
2.44
|
39,200 | 2.42 | 2.50 | 2.42 | 0 | 0 | 0 | |
25/03/2011 |
2.42
|
66,900 | 2.50 | 2.59 | 2.42 | 0 | 0 | 0 | |
24/03/2011 |
2.50
|
246,300 | 2.36 | 2.53 | 2.42 | 0 | 0 | 0 | |
23/03/2011 |
2.36
|
56,500 | 2.36 | 2.47 | 2.33 | 0 | 0 | 0 | |
22/03/2011 |
2.36
|
90,500 | 2.36 | 2.42 | 2.30 | 0 | 0 | 0 | |
21/03/2011 |
2.36
|
32,500 | 2.44 | 2.47 | 2.36 | 0 | 0 | 0 | |
18/03/2011 |
2.44
|
68,100 | 2.36 | 2.47 | 2.36 | 0 | 0 | 0 | |
17/03/2011 |
2.36
|
35,400 | 2.39 | 2.44 | 2.33 | 0 | 0 | 0 | |
16/03/2011 |
2.39
|
95,300 | 2.36 | 2.50 | 2.30 | 0 | 0 | 0 | |
15/03/2011 |
2.36
|
45,200 | 2.36 | 2.42 | 2.30 | 0 | 0 | 0 | |
14/03/2011 |
2.36
|
34,500 | 2.53 | 2.59 | 2.36 | 0 | 0 | 0 | |
11/03/2011 |
2.53
|
39,800 | 2.47 | 2.56 | 2.44 | 0 | 0 | 0 | |
10/03/2011 |
2.47
|
35,200 | 2.33 | 2.47 | 2.33 | 0 | 0 | 0 | |
09/03/2011 |
2.33
|
16,300 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 | |
08/03/2011 |
2.39
|
33,400 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 | |
07/03/2011 |
2.44
|
70,000 | 2.42 | 2.44 | 2.30 | 0 | 0 | 0 | |
04/03/2011 |
2.42
|
4,400 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 | |
03/03/2011 |
2.53
|
61,000 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 | |
02/03/2011 |
2.59
|
29,500 | 2.68 | 2.73 | 2.59 | 0 | 0 | 0 | |
01/03/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
01/03/2011 |
2.68
|
44,800 | 2.53 | 2.76 | 2.62 | 0 | 0 | 0 | |
28/02/2011 |
2.53
|
44,900 | 2.56 | 2.69 | 2.53 | 0 | 0 | 0 | |
25/02/2011 |
2.56
|
47,300 | 2.48 | 2.56 | 2.45 | 0 | 0 | 0 | |
24/02/2011 |
2.48
|
104,200 | 2.48 | 2.50 | 2.40 | 0 | 0 | 0 | |
23/02/2011 |
2.48
|
19,200 | 2.45 | 2.56 | 2.48 | 0 | 0 | 0 | |
22/02/2011 |
2.45
|
11,700 | 2.50 | 2.53 | 2.40 | 0 | 0 | 0 | |
21/02/2011 |
2.50
|
13,300 | 2.61 | 2.64 | 2.50 | 0 | 0 | 0 | |
18/02/2011 |
2.61
|
42,300 | 2.64 | 2.77 | 2.61 | 0 | 0 | 0 | |
17/02/2011 |
2.64
|
32,000 | 2.72 | 2.77 | 2.64 | 0 | 0 | 0 | |
16/02/2011 |
2.72
|
27,000 | 2.67 | 2.72 | 2.72 | 0 | 0 | 0 | |
15/02/2011 |
2.67
|
68,400 | 2.72 | 2.75 | 2.64 | 0 | 0 | 0 | |
14/02/2011 |
2.72
|
20,300 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 | |
11/02/2011 |
2.69
|
40,900 | 2.72 | 2.75 | 2.67 | 0 | 0 | 0 | |
10/02/2011 |
2.72
|
49,100 | 2.75 | 2.83 | 2.72 | 0 | 0 | 0 | |
09/02/2011 |
2.75
|
36,800 | 2.85 | 2.88 | 2.72 | 0 | 0 | 0 | |
08/02/2011 |
2.85
|
16,200 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 | |
28/01/2011 |
2.85
|
17,500 | 2.80 | 2.91 | 2.69 | 0 | 0 | 0 | |
27/01/2011 |
2.80
|
195,200 | 2.69 | 2.83 | 2.69 | 0 | 0 | 0 | |
26/01/2011 |
2.69
|
164,700 | 2.64 | 2.72 | 2.67 | 0 | 0 | 0 | |
25/01/2011 |
2.64
|
24,800 | 2.64 | 2.69 | 2.61 | 0 | 0 | 0 | |
24/01/2011 |
2.64
|
23,300 | 2.61 | 2.72 | 2.61 | 0 | 0 | 0 | |
21/01/2011 |
2.61
|
21,900 | 2.61 | 2.69 | 2.61 | 0 | 0 | 0 | |
20/01/2011 |
2.61
|
12,700 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 | |
19/01/2011 |
2.64
|
16,900 | 2.64 | 2.69 | 2.61 | 0 | 0 | 0 | |
18/01/2011 |
2.64
|
18,100 | 2.69 | 2.72 | 2.64 | 0 | 0 | 0 | |
17/01/2011 |
2.69
|
13,600 | 2.67 | 2.72 | 2.67 | 0 | 0 | 0 | |
14/01/2011 |
2.67
|
40,600 | 2.69 | 2.72 | 2.64 | 1,000 | 0 | 0.0 | |
13/01/2011 |
2.69
|
41,100 | 2.69 | 2.72 | 2.67 | 0 | 0 | 0 | |
12/01/2011 |
2.69
|
26,400 | 2.67 | 2.72 | 2.69 | 0 | 0 | 0 | |
11/01/2011 |
2.67
|
27,800 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 | |
10/01/2011 |
2.75
|
17,200 | 2.80 | 2.88 | 2.75 | 0 | 0 | 0 | |
07/01/2011 |
2.80
|
8,500 | 2.80 | 2.91 | 2.77 | 0 | 0 | 0 | |
06/01/2011 |
2.80
|
2,400 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 | |
05/01/2011 |
2.80
|
16,100 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 | |
04/01/2011 |
2.88
|
16,100 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 | |
31/12/2010 |
2.88
|
22,700 | 2.83 | 2.99 | 2.85 | 0 | 0 | 0 | |
30/12/2010 |
2.83
|
19,700 | 2.83 | 2.85 | 2.80 | 0 | 0 | 0 | |
29/12/2010 |
2.83
|
32,900 | 2.88 | 2.94 | 2.83 | 0 | 0 | 0 | |
28/12/2010 |
2.88
|
43,400 | 2.88 | 3.02 | 2.83 | 0 | 0 | 0 | |
27/12/2010 |
2.88
|
32,900 | 2.80 | 2.88 | 2.75 | 0 | 0 | 0 | |
24/12/2010 |
2.80
|
23,300 | 2.77 | 2.88 | 2.77 | 0 | 0 | 0 | |
23/12/2010 |
2.77
|
26,500 | 2.94 | 2.94 | 2.72 | 0 | 0 | 0 | |
22/12/2010 |
2.94
|
18,300 | 2.88 | 2.94 | 2.85 | 0 | 0 | 0 | |
21/12/2010 |
2.88
|
45,400 | 2.91 | 2.94 | 2.85 | 0 | 0 | 0 | |
20/12/2010 |
2.91
|
59,800 | 2.94 | 3.02 | 2.85 | 0 | 0 | 0 | |
17/12/2010 |
2.94
|
63,700 | 2.91 | 2.94 | 2.83 | 0 | 0 | 0 | |
16/12/2010 |
2.91
|
28,400 | 2.94 | 2.96 | 2.85 | 0 | 0 | 0 | |
15/12/2010 |
2.94
|
83,000 | 2.96 | 3.12 | 2.94 | 2,000 | 0 | 0.0 | |
14/12/2010 |
2.96
|
80,600 | 3.15 | 3.31 | 2.94 | 0 | 0 | 0 | |
13/12/2010 |
3.15
|
132,200 | 2.91 | 3.15 | 3.10 | 2,000 | 0 | 0.0 | |
10/12/2010 |
2.91
|
89,500 | 2.91 | 2.99 | 2.83 | 0 | 0 | 0 | |
09/12/2010 |
2.91
|
33,000 | 2.77 | 2.91 | 2.72 | 0 | 0 | 0 | |
08/12/2010 |
2.77
|
103,000 | 2.94 | 2.96 | 2.77 | 1,000 | 0 | 0.0 | |
07/12/2010 |
2.94
|
147,200 | 3.15 | 3.15 | 2.94 | 2,000 | 0 | 0.0 | |
06/12/2010 |
3.15
|
100,600 | 3.12 | 3.23 | 2.96 | 0 | 0 | 0 | |
03/12/2010 |
3.12
|
104,900 | 3.02 | 3.12 | 3.02 | 0 | 0 | 0 | |
02/12/2010 |
3.02
|
176,300 | 2.83 | 3.04 | 2.83 | 0 | 0 | 0 | |
01/12/2010 |
2.83
|
90,100 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
30/11/2010 |
2.94
|
91,700 | 2.80 | 2.94 | 2.83 | 0 | 0 | 0 | |
29/11/2010 |
2.80
|
81,200 | 2.64 | 2.80 | 2.59 | 0 | 0 | 0 | |
26/11/2010 |
2.64
|
37,400 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 | |
25/11/2010 |
2.64
|
25,000 | 2.56 | 2.67 | 2.61 | 0 | 0 | 0 | |
24/11/2010 |
2.56
|
27,000 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
23/11/2010 |
2.61
|
13,900 | 2.61 | 2.69 | 2.61 | 0 | 0 | 0 | |
22/11/2010 |
2.61
|
13,700 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 | |
19/11/2010 |
2.64
|
35,700 | 2.67 | 2.77 | 2.61 | 0 | 0 | 0 | |
18/11/2010 |
2.67
|
47,000 | 2.53 | 2.69 | 2.59 | 0 | 0 | 0 | |
17/11/2010 |
2.53
|
28,400 | 2.56 | 2.64 | 2.50 | 0 | 0 | 0 |