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) |
-1.50 | -5.05% | 303,900 | 1,344 | 0.0 |
28.20
29.70
28.20
|
2 tháng
(2024-07-22) |
-2.15 | -7.08% | 1,465,500 | 112,679 | 3.3 |
27.30
30.70
28.20
|
3 tháng
(2024-06-21) |
-1.10 | -3.75% | 3,196,800 | 183,173 | 5.4 |
27.30
32.15
28.20
|
6 tháng
(2024-03-25) |
0.85 | 3.11% | 8,975,600 | -505,874 | -12.4 |
24.75
32.15
28.20
|
12 tháng
(2023-09-25) |
1.05 | 3.85% | 13,013,700 | -1,452,021 | -34.3 |
21.11
32.15
28.20
|
24 tháng
(2022-09-30) |
-2.47 | -8.04% | 22,146,000 | -2,889,999 | -75.8 |
21.11
32.15
28.20
|
36 tháng
(2021-10-05) |
-12.44 | -30.62% | 29,078,800 | -2,368,403 | -38.8 |
21.11
45.70
28.20
|
60 tháng
(2019-10-16) |
9.75 | 52.87% | 50,716,440 | -2,729,143 | -38.8 |
11.99
45.70
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
2.71
|
150 | 2.68 | 2.71 | 2.58 | 0 | 0 | 0 | |
27/01/2011 |
2.68
|
10 | 2.58 | 2.68 | 2.68 | 0 | 0 | 0 | |
26/01/2011 |
2.58
|
780 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
25/01/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
24/01/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
21/01/2011 |
2.71
|
40 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
20/01/2011 |
2.71
|
800 | 2.67 | 2.71 | 2.71 | 0 | 0 | 0 | |
19/01/2011 |
2.67
|
1,000 | 2.62 | 2.67 | 2.65 | 0 | 0 | 0 | |
18/01/2011 |
2.62
|
460 | 2.54 | 2.62 | 2.54 | 0 | 0 | 0 | |
17/01/2011 |
2.54
|
2,750 | 2.60 | 2.65 | 2.54 | 0 | 0 | 0 | |
14/01/2011 |
2.60
|
1,000 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 | |
13/01/2011 |
2.64
|
1,220 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 | |
12/01/2011 |
2.65
|
2,010 | 2.64 | 2.65 | 2.65 | 0 | 0 | 0 | |
11/01/2011 |
2.64
|
200 | 2.62 | 2.64 | 2.64 | 0 | 0 | 0 | |
10/01/2011 |
2.62
|
520 | 2.71 | 2.75 | 2.62 | 0 | 0 | 0 | |
07/01/2011 |
2.71
|
70 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 | |
06/01/2011 |
2.78
|
10 | 2.69 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/01/2011 |
2.69
|
1,610 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
04/01/2011 |
2.82
|
110 | 2.79 | 2.86 | 2.82 | 0 | 0 | 0 | |
31/12/2010 |
2.79
|
30,610 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 | |
30/12/2010 |
2.79
|
9,200 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 | |
29/12/2010 |
2.72
|
21,050 | 2.72 | 2.72 | 2.69 | 5,450 | 0 | 0.1 | |
28/12/2010 |
2.72
|
10,100 | 2.69 | 2.72 | 2.71 | 0 | 0 | 0 | |
27/12/2010 |
2.69
|
12,550 | 2.65 | 2.69 | 2.68 | 4,550 | 0 | 0.1 | |
24/12/2010 |
2.65
|
13,200 | 2.71 | 2.71 | 2.65 | 5,000 | 0 | 0.1 | |
23/12/2010 |
2.71
|
10 | 2.69 | 2.71 | 2.71 | 0 | 0 | 0 | |
22/12/2010 |
2.69
|
17,600 | 2.65 | 2.69 | 2.65 | 12,080 | 0 | 0.2 | |
21/12/2010 |
2.65
|
2,640 | 2.65 | 2.65 | 2.60 | 1,870 | 0 | 0.0 | |
20/12/2010 |
2.65
|
5,130 | 2.65 | 2.68 | 2.65 | 5,000 | 0 | 0.1 | |
17/12/2010 |
2.65
|
220 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 | |
16/12/2010 |
2.64
|
2,010 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 | |
15/12/2010 |
2.69
|
15,600 | 2.71 | 2.72 | 2.69 | 5,300 | 0 | 0.1 | |
14/12/2010 |
2.71
|
13,000 | 2.76 | 2.78 | 2.71 | 0 | 0 | 0 | |
13/12/2010 |
2.76
|
15,720 | 2.69 | 2.78 | 2.69 | 5,000 | 0 | 0.1 | |
10/12/2010 |
2.69
|
26,030 | 2.67 | 2.69 | 2.64 | 5,000 | 0 | 0.1 | |
09/12/2010 |
2.67
|
60 | 2.62 | 2.67 | 2.67 | 0 | 0 | 0 | |
08/12/2010 |
2.62
|
37,710 | 2.65 | 2.65 | 2.62 | 5,000 | 0 | 0.1 | |
07/12/2010 |
2.65
|
4,150 | 2.65 | 2.65 | 2.65 | 500 | 0 | 0.0 | |
06/12/2010 |
2.65
|
6,120 | 2.65 | 2.65 | 2.64 | 0 | 0 | 0 | |
03/12/2010 |
2.65
|
22,550 | 2.57 | 2.67 | 2.64 | 5,000 | 0 | 0.1 | |
02/12/2010 |
2.57
|
20 | 2.57 | 2.67 | 2.57 | 0 | 0 | 0 | |
01/12/2010 |
2.57
|
7,230 | 2.67 | 2.68 | 2.57 | 5,000 | 0 | 0.1 | |
30/11/2010 |
2.67
|
2,230 | 2.57 | 2.67 | 2.53 | 0 | 0 | 0 | |
29/11/2010 |
2.57
|
5,200 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
26/11/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2010 |
2.69
|
5,010 | 2.58 | 2.69 | 2.65 | 5,000 | 0 | 0.1 | |
25/11/2010 |
2.58
|
8,350 | 2.54 | 2.58 | 2.50 | 5,000 | 0 | 0.1 | |
24/11/2010 |
2.54
|
1,010 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 | |
23/11/2010 |
2.56
|
810 | 2.52 | 2.56 | 2.52 | 0 | 0 | 0 | |
22/11/2010 |
2.52
|
17,950 | 2.53 | 2.54 | 2.52 | 0 | 0 | 0 | |
19/11/2010 |
2.53
|
6,560 | 2.50 | 2.53 | 2.49 | 0 | 0 | 0 | |
18/11/2010 |
2.50
|
5,600 | 2.46 | 2.50 | 2.36 | 0 | 0 | 0 | |
17/11/2010 |
2.46
|
4,610 | 2.46 | 2.52 | 2.46 | 0 | 0 | 0 | |
16/11/2010 |
2.46
|
14,660 | 2.46 | 2.48 | 2.44 | 0 | 0 | 0 | |
15/11/2010 |
2.46
|
6,110 | 2.49 | 2.49 | 2.37 | 0 | 0 | 0 | |
12/11/2010 |
2.49
|
13,110 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 | |
11/11/2010 |
2.50
|
7,270 | 2.49 | 2.50 | 2.46 | 0 | 0 | 0 | |
10/11/2010 |
2.49
|
10,000 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
09/11/2010 |
2.56
|
6,550 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 | |
08/11/2010 |
2.58
|
110 | 2.54 | 2.58 | 2.57 | 0 | 0 | 0 | |
05/11/2010 |
2.54
|
60 | 2.54 | 2.58 | 2.54 | 0 | 0 | 0 | |
04/11/2010 |
2.54
|
3,470 | 2.45 | 2.54 | 2.42 | 0 | 0 | 0 | |
03/11/2010 |
2.45
|
130 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 | |
02/11/2010 |
2.54
|
1,410 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 | |
01/11/2010 |
2.57
|
810 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
29/10/2010 |
2.57
|
10,210 | 2.56 | 2.58 | 2.57 | 4,850 | 0 | 0.1 | |
28/10/2010 |
2.56
|
7,100 | 2.52 | 2.58 | 2.54 | 0 | 0 | 0 | |
27/10/2010 |
2.52
|
6,750 | 2.52 | 2.53 | 2.52 | 150 | 0 | 0.0 | |
26/10/2010 |
2.52
|
5,990 | 2.53 | 2.54 | 2.52 | 0 | 0 | 0 | |
25/10/2010 |
2.53
|
6,380 | 2.50 | 2.53 | 2.52 | 5,000 | 0 | 0.1 | |
22/10/2010 |
2.50
|
9,500 | 2.53 | 2.53 | 2.50 | 5,000 | 0 | 0.1 | |
21/10/2010 |
2.53
|
7,070 | 2.52 | 2.53 | 2.50 | 0 | 0 | 0 | |
20/10/2010 |
2.52
|
31,360 | 2.52 | 2.52 | 2.45 | 5,000 | 0 | 0.1 | |
19/10/2010 |
2.52
|
9,500 | 2.53 | 2.53 | 2.46 | 0 | 0 | 0 | |
18/10/2010 |
2.53
|
6,410 | 2.52 | 2.53 | 2.52 | 0 | 0 | 0 | |
15/10/2010 |
2.52
|
18,210 | 2.52 | 2.52 | 2.49 | 5,000 | 0 | 0.1 | |
14/10/2010 |
2.52
|
10,300 | 2.52 | 2.53 | 2.46 | 0 | 0 | 0 | |
13/10/2010 |
2.52
|
9,900 | 2.50 | 2.52 | 2.52 | 5,000 | 0 | 0.1 | |
12/10/2010 |
2.50
|
6,690 | 2.49 | 2.50 | 2.48 | 0 | 0 | 0 | |
11/10/2010 |
2.49
|
5,110 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 | |
08/10/2010 |
2.49
|
5,440 | 2.49 | 2.52 | 2.49 | 5,000 | 0 | 0.1 | |
07/10/2010 |
2.49
|
3,900 | 2.52 | 2.52 | 2.49 | 0 | 0 | 0 | |
06/10/2010 |
2.52
|
8,300 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
05/10/2010 |
2.52
|
3,500 | 2.52 | 2.52 | 2.50 | 0 | 0 | 0 | |
04/10/2010 |
2.52
|
18,000 | 2.50 | 2.52 | 2.50 | 0 | 0 | 0 | |
01/10/2010 |
2.50
|
2,160 | 2.46 | 2.50 | 2.42 | 0 | 0 | 0 | |
30/09/2010 |
2.46
|
6,390 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 | |
29/09/2010 |
2.45
|
6,930 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 | |
28/09/2010 |
2.52
|
3,520 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
27/09/2010 |
2.52
|
1,770 | 2.45 | 2.52 | 2.42 | 0 | 0 | 0 | |
24/09/2010 |
2.45
|
3,990 | 2.42 | 2.45 | 2.42 | 0 | 0 | 0 | |
23/09/2010 |
2.42
|
8,980 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 | |
22/09/2010 |
2.52
|
4,890 | 2.57 | 2.57 | 2.49 | 0 | 0 | 0 | |
21/09/2010 |
2.57
|
1,200 | 2.52 | 2.57 | 2.45 | 0 | 0 | 0 | |
20/09/2010 |
2.52
|
2,770 | 2.52 | 2.58 | 2.44 | 0 | 0 | 0 | |
17/09/2010 |
2.52
|
2,700 | 2.45 | 2.54 | 2.42 | 0 | 0 | 0 | |
16/09/2010 |
2.45
|
2,640 | 2.40 | 2.46 | 2.40 | 0 | 0 | 0 | |
15/09/2010 |
2.40
|
2,250 | 2.49 | 2.52 | 2.40 | 0 | 0 | 0 | |
14/09/2010 |
2.49
|
190 | 2.38 | 2.49 | 2.49 | 0 | 0 | 0 | |
13/09/2010 |
2.38
|
1,030 | 2.45 | 2.50 | 2.34 | 0 | 0 | 0 | |
10/09/2010 |
2.45
|
39,150 | 2.45 | 2.52 | 2.44 | 0 | 0 | 0 |