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) |
-0.10 | -0.93% | 609,400 | 0 | 0 |
10.55
10.98
10.65
|
2 tháng
(2024-07-22) |
-0.89 | -7.72% | 904,700 | 0 | 0 |
10.24
11.54
10.65
|
3 tháng
(2024-06-21) |
-1.36 | -11.30% | 1,394,900 | 0 | 0 |
10.24
12.01
10.65
|
6 tháng
(2024-03-25) |
-0.61 | -5.43% | 3,784,200 | -330 | -0.0 |
10.24
12.43
10.65
|
12 tháng
(2023-09-25) |
1.25 | 13.29% | 6,069,100 | -550 | -0.0 |
9.30
12.43
10.65
|
24 tháng
(2022-09-30) |
-1.87 | -14.93% | 16,091,200 | -133,910 | -6.4 |
7.79
12.52
10.65
|
36 tháng
(2021-10-05) |
-6.50 | -37.90% | 53,602,700 | -342,430 | -14.4 |
7.79
20.77
10.65
|
60 tháng
(2019-10-16) |
3.59 | 50.75% | 92,851,420 | -466,110 | -12.7 |
5.35
20.77
10.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
2.87
|
510 | 2.83 | 2.87 | 2.87 | 0 | 0 | 0 | |
28/01/2011 |
2.83
|
11,380 | 2.83 | 2.87 | 2.78 | 0 | 0 | 0 | |
27/01/2011 |
2.83
|
1,500 | 2.76 | 2.83 | 2.78 | 0 | 0 | 0 | |
26/01/2011 |
2.76
|
23,700 | 2.78 | 2.89 | 2.74 | 0 | 0 | 0 | |
25/01/2011 |
2.78
|
4,040 | 2.81 | 2.83 | 2.78 | 0 | 0 | 0 | |
24/01/2011 |
2.81
|
10,090 | 2.91 | 2.91 | 2.81 | 30 | 500 | -0.0 | |
21/01/2011 |
2.91
|
590 | 2.87 | 2.91 | 2.91 | 0 | 0 | 0 | |
20/01/2011 |
2.87
|
93,850 | 2.74 | 2.87 | 2.80 | 0 | 0 | 0 | |
19/01/2011 |
2.74
|
20,960 | 2.72 | 2.74 | 2.72 | 0 | 0 | 0 | |
18/01/2011 |
2.72
|
21,480 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 | |
17/01/2011 |
2.78
|
26,170 | 2.70 | 2.81 | 2.78 | 0 | 0 | 0 | |
14/01/2011 |
2.70
|
46,900 | 2.78 | 2.81 | 2.68 | 0 | 0 | 0 | |
13/01/2011 |
2.78
|
5,590 | 2.76 | 2.81 | 2.78 | 0 | 0 | 0 | |
12/01/2011 |
2.76
|
5,500 | 2.76 | 2.78 | 2.76 | 0 | 0 | 0 | |
11/01/2011 |
2.76
|
22,860 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
10/01/2011 |
2.83
|
21,890 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 | |
07/01/2011 |
2.85
|
28,500 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 | |
06/01/2011 |
2.89
|
80 | 2.85 | 2.89 | 2.85 | 0 | 10 | -0.0 | |
05/01/2011 |
2.85
|
46,070 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 | |
04/01/2011 |
2.97
|
3,510 | 2.95 | 2.97 | 2.89 | 0 | 0 | 0 | |
31/12/2010 |
2.95
|
12,420 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 | |
30/12/2010 |
2.95
|
6,680 | 2.91 | 2.97 | 2.91 | 200 | 0 | 0.0 | |
29/12/2010 |
2.91
|
52,380 | 2.89 | 3.03 | 2.89 | 0 | 0 | 0 | |
28/12/2010 |
2.89
|
17,150 | 2.85 | 2.99 | 2.89 | 0 | 0 | 0 | |
27/12/2010 |
2.85
|
7,090 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
24/12/2010 |
2.91
|
30,050 | 2.93 | 2.93 | 2.83 | 0 | 0 | 0 | |
23/12/2010 |
2.93
|
23,600 | 2.95 | 2.95 | 2.83 | 0 | 0 | 0 | |
22/12/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
22/12/2010 |
2.95
|
64,840 | 2.97 | 3.03 | 2.91 | 20,000 | 0 | 0.3 | |
21/12/2010 |
2.97
|
20,400 | 2.95 | 2.97 | 2.90 | 9,450 | 0 | 0.2 | |
20/12/2010 |
2.95
|
31,930 | 2.91 | 3.04 | 2.91 | 0 | 0 | 0 | |
17/12/2010 |
2.91
|
55,600 | 2.79 | 2.91 | 2.79 | 0 | 0 | 0 | |
16/12/2010 |
2.79
|
69,300 | 2.91 | 2.95 | 2.77 | 0 | 0 | 0 | |
15/12/2010 |
2.91
|
26,720 | 2.88 | 2.99 | 2.86 | 0 | 0 | 0 | |
14/12/2010 |
2.88
|
36,720 | 2.99 | 3.04 | 2.86 | 0 | 0 | 0 | |
13/12/2010 |
2.99
|
109,280 | 2.86 | 2.99 | 2.97 | 0 | 0 | 0 | |
10/12/2010 |
2.86
|
36,170 | 2.73 | 2.86 | 2.77 | 0 | 0 | 0 | |
09/12/2010 |
2.73
|
21,690 | 2.75 | 2.88 | 2.66 | 0 | 0 | 0 | |
08/12/2010 |
2.75
|
58,190 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 | |
07/12/2010 |
2.88
|
52,000 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 | |
06/12/2010 |
2.99
|
40,600 | 3.00 | 3.08 | 2.93 | 0 | 0 | 0 | |
03/12/2010 |
3.00
|
100,600 | 2.88 | 3.00 | 2.95 | 0 | 0 | 0 | |
02/12/2010 |
2.88
|
34,840 | 2.77 | 2.88 | 2.71 | 0 | 0 | 0 | |
01/12/2010 |
2.77
|
18,810 | 2.79 | 2.84 | 2.77 | 0 | 0 | 0 | |
30/11/2010 |
2.79
|
126,230 | 2.66 | 2.79 | 2.75 | 0 | 0 | 0 | |
29/11/2010 |
2.66
|
12,190 | 2.68 | 2.69 | 2.59 | 0 | 0 | 0 | |
26/11/2010 |
2.68
|
13,930 | 2.69 | 2.73 | 2.64 | 0 | 0 | 0 | |
25/11/2010 |
2.69
|
18,920 | 2.64 | 2.75 | 2.66 | 0 | 0 | 0 | |
24/11/2010 |
2.64
|
8,540 | 2.59 | 2.64 | 2.59 | 0 | 0 | 0 | |
23/11/2010 |
2.59
|
2,670 | 2.55 | 2.59 | 2.59 | 0 | 0 | 0 | |
22/11/2010 |
2.55
|
65,440 | 2.64 | 2.66 | 2.53 | 0 | 0 | 0 | |
19/11/2010 |
2.64
|
2,740 | 2.68 | 2.69 | 2.64 | 0 | 0 | 0 | |
18/11/2010 |
2.68
|
32,070 | 2.55 | 2.68 | 2.59 | 0 | 0 | 0 | |
17/11/2010 |
2.55
|
26,840 | 2.62 | 2.73 | 2.55 | 0 | 0 | 0 | |
16/11/2010 |
2.62
|
9,000 | 2.71 | 2.79 | 2.60 | 0 | 0 | 0 | |
15/11/2010 |
2.71
|
7,630 | 2.69 | 2.82 | 2.62 | 0 | 0 | 0 | |
12/11/2010 |
2.69
|
47,990 | 2.82 | 2.82 | 2.69 | 0 | 180 | -0.0 | |
11/11/2010 |
2.82
|
18,140 | 2.84 | 2.86 | 2.73 | 0 | 20 | -0.0 | |
10/11/2010 |
2.84
|
1,530 | 2.75 | 2.86 | 2.73 | 0 | 0 | 0 | |
09/11/2010 |
2.75
|
45,000 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 | |
08/11/2010 |
2.88
|
8,150 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
05/11/2010 |
2.95
|
18,080 | 2.88 | 2.95 | 2.90 | 0 | 0 | 0 | |
04/11/2010 |
2.88
|
15,770 | 2.86 | 2.91 | 2.88 | 0 | 0 | 0 | |
03/11/2010 |
2.86
|
63,380 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 | |
02/11/2010 |
2.99
|
4,560 | 2.97 | 2.99 | 2.93 | 0 | 0 | 0 | |
01/11/2010 |
2.97
|
22,800 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 | |
29/10/2010 |
3.02
|
4,940 | 3.00 | 3.04 | 2.95 | 0 | 0 | 0 | |
28/10/2010 |
3.00
|
9,960 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 | |
27/10/2010 |
3.00
|
22,200 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 | |
26/10/2010 |
3.04
|
20,960 | 2.91 | 3.06 | 3.02 | 0 | 0 | 0 | |
25/10/2010 |
2.91
|
19,730 | 2.86 | 2.91 | 2.82 | 0 | 0 | 0 | |
22/10/2010 |
2.86
|
17,580 | 2.90 | 2.93 | 2.86 | 0 | 0 | 0 | |
21/10/2010 |
2.90
|
6,310 | 2.90 | 2.97 | 2.90 | 0 | 0 | 0 | |
20/10/2010 |
2.90
|
38,240 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 | |
19/10/2010 |
2.99
|
40,200 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 | |
18/10/2010 |
3.04
|
3,960 | 3.04 | 3.04 | 3.00 | 1,300 | 0 | 0.0 | |
15/10/2010 |
3.04
|
27,890 | 3.04 | 3.08 | 3.00 | 0 | 0 | 0 | |
14/10/2010 |
3.04
|
30,160 | 3.02 | 3.10 | 3.02 | 0 | 0 | 0 | |
13/10/2010 |
3.02
|
24,280 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 | |
12/10/2010 |
3.08
|
34,260 | 3.02 | 3.08 | 2.95 | 0 | 0 | 0 | |
11/10/2010 |
3.02
|
9,900 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 | |
08/10/2010 |
3.08
|
30,200 | 3.08 | 3.10 | 3.02 | 50 | 0 | 0.0 | |
07/10/2010 |
3.08
|
23,030 | 3.11 | 3.13 | 3.04 | 0 | 0 | 0 | |
06/10/2010 |
3.11
|
14,720 | 3.04 | 3.19 | 3.08 | 0 | 0 | 0 | |
05/10/2010 |
3.04
|
30,490 | 3.02 | 3.04 | 2.97 | 0 | 0 | 0 | |
04/10/2010 |
3.02
|
52,090 | 3.13 | 3.13 | 3.02 | 0 | 0 | 0 | |
01/10/2010 |
3.13
|
30,000 | 3.15 | 3.20 | 3.13 | 0 | 0 | 0 | |
30/09/2010 |
3.15
|
27,310 | 3.17 | 3.22 | 3.13 | 0 | 0 | 0 | |
29/09/2010 |
3.17
|
17,300 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 | |
28/09/2010 |
3.19
|
18,330 | 3.15 | 3.26 | 3.15 | 0 | 0 | 0 | |
27/09/2010 |
3.15
|
65,280 | 3.17 | 3.20 | 3.13 | 0 | 0 | 0 | |
24/09/2010 |
3.17
|
52,100 | 3.17 | 3.20 | 3.15 | 10,500 | 0 | 0.2 | |
23/09/2010 |
3.17
|
56,400 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 | |
22/09/2010 |
3.22
|
22,590 | 3.28 | 3.40 | 3.20 | 50 | 0 | 0.0 | |
21/09/2010 |
3.28
|
29,790 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 | |
20/09/2010 |
3.33
|
34,650 | 3.31 | 3.44 | 3.28 | 0 | 0 | 0 | |
17/09/2010 |
3.31
|
65,620 | 3.20 | 3.31 | 3.24 | 0 | 0 | 0 | |
16/09/2010 |
3.20
|
23,430 | 3.13 | 3.20 | 3.10 | 0 | 0 | 0 | |
15/09/2010 |
3.13
|
27,850 | 3.17 | 3.24 | 3.11 | 0 | 0 | 0 | |
14/09/2010 |
3.17
|
49,730 | 3.11 | 3.26 | 3.11 | 0 | 0 | 0 | |
13/09/2010 |
3.11
|
159,800 | 3.28 | 3.35 | 3.11 | 0 | 0 | 0 |