Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.30 | -12.38% | 581,685 | 34,400 | 0.3 |
8.90
10.50
9.20
|
2 tháng
(2024-09-23) |
-1.80 | -16.36% | 1,243,402 | 34,300 | 0.3 |
8.90
11.10
9.20
|
3 tháng
(2024-08-26) |
-2.20 | -19.30% | 1,784,327 | -17,100 | -0.3 |
8.90
11.40
9.20
|
6 tháng
(2024-05-27) |
-3.48 | -27.45% | 12,799,276 | 212,882 | 2.5 |
8.90
13.15
9.20
|
12 tháng
(2023-11-28) |
-1.04 | -10.15% | 31,153,744 | 509,133 | 6.3 |
8.90
13.53
9.20
|
24 tháng
(2022-12-05) |
1.58 | 20.72% | 91,633,247 | 496,908 | 6.2 |
6.79
13.53
9.20
|
36 tháng
(2021-12-08) |
-5.77 | -38.54% | 175,625,764 | 443,809 | 4.9 |
4.59
22.23
9.20
|
60 tháng
(2019-12-19) |
4.45 | 93.76% | 299,204,293 | -142,679 | -3.8 |
4.32
25.16
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2011 |
1.92
|
16,800 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 | |
15/04/2011 |
1.99
|
15,700 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 | |
14/04/2011 |
2.05
|
28,900 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
13/04/2011 |
2.11
|
1,600 | 2.23 | 2.23 | 2.11 | 0 | 0 | 0 | |
08/04/2011 |
2.11
|
9,700 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
07/04/2011 |
2.17
|
9,100 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 | |
06/04/2011 |
2.17
|
5,300 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 | |
05/04/2011 |
2.13
|
6,200 | 2.11 | 2.13 | 2.09 | 0 | 100 | -0.0 | |
04/04/2011 |
2.13
|
6,100 | 2.11 | 2.13 | 2.10 | 0 | 0 | 0 | |
01/04/2011 |
2.11
|
700 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
31/03/2011 |
2.15
|
11,000 | 2.17 | 2.17 | 2.10 | 0 | 0 | 0 | |
30/03/2011 |
2.06
|
17,000 | 2.13 | 2.16 | 2.06 | 0 | 0 | 0 | |
29/03/2011 |
2.17
|
75,500 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 | |
28/03/2011 |
2.26
|
11,900 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 | |
25/03/2011 |
2.32
|
16,200 | 2.36 | 2.42 | 2.32 | 0 | 0 | 0 | |
24/03/2011 |
2.35
|
59,300 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
23/03/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
23/03/2011 |
2.45
|
98,200 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
22/03/2011 |
2.28
|
42,200 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 | |
21/03/2011 |
2.27
|
55,900 | 2.27 | 2.35 | 2.26 | 0 | 0 | 0 | |
18/03/2011 |
2.24
|
64,800 | 2.24 | 2.36 | 2.19 | 6,000 | 0 | 0.2 | |
17/03/2011 |
2.21
|
19,600 | 2.21 | 2.24 | 2.18 | 500 | 1,000 | -0.0 | |
16/03/2011 |
2.19
|
18,800 | 2.19 | 2.24 | 2.18 | 0 | 0 | 0 | |
15/03/2011 |
2.16
|
18,100 | 2.19 | 2.21 | 2.15 | 0 | 4,800 | -0.2 | |
14/03/2011 |
2.14
|
35,900 | 2.29 | 2.29 | 2.14 | 100 | 8,000 | -0.3 | |
11/03/2011 |
2.27
|
47,300 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 | |
10/03/2011 |
2.18
|
33,400 | 2.12 | 2.18 | 2.12 | 1,000 | 0 | 0.0 | |
09/03/2011 |
2.09
|
24,200 | 2.03 | 2.11 | 2.02 | 0 | 0 | 0 | |
08/03/2011 |
2.15
|
22,600 | 2.17 | 2.17 | 2.13 | 10,000 | 0 | 0.4 | |
07/03/2011 |
2.13
|
5,800 | 2.14 | 2.15 | 2.13 | 0 | 0 | 0 | |
04/03/2011 |
2.18
|
12,800 | 2.22 | 2.22 | 2.14 | 1,000 | 0 | 0.0 | |
03/03/2011 |
2.12
|
40,000 | 2.13 | 2.24 | 2.12 | 0 | 1,100 | -0.0 | |
02/03/2011 |
2.13
|
38,100 | 2.18 | 2.19 | 2.12 | 0 | 0 | 0 | |
01/03/2011 |
2.22
|
15,700 | 2.25 | 2.25 | 2.21 | 0 | 0 | 0 | |
28/02/2011 |
2.24
|
18,800 | 2.30 | 2.30 | 2.24 | 500 | 0 | 0.0 | |
25/02/2011 |
2.30
|
25,500 | 2.26 | 2.32 | 2.26 | 3,000 | 0 | 0.1 | |
24/02/2011 |
2.29
|
26,300 | 2.26 | 2.30 | 2.22 | 0 | 0 | 0 | |
23/02/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/02/2011 |
2.32
|
47,600 | 2.29 | 2.33 | 2.27 | 4,800 | 0 | 0.2 | |
22/02/2011 |
2.20
|
64,100 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 | |
21/02/2011 |
2.18
|
79,100 | 2.34 | 2.34 | 2.18 | 2,000 | 1,600 | 0.0 | |
18/02/2011 |
2.31
|
50,600 | 2.44 | 2.44 | 2.27 | 0 | 0 | 0 | |
17/02/2011 |
2.38
|
39,600 | 2.50 | 2.56 | 2.33 | 0 | 1,000 | -0.0 | |
16/02/2011 |
2.47
|
30,400 | 2.37 | 2.50 | 2.37 | 0 | 0 | 0 | |
15/02/2011 |
2.38
|
55,400 | 2.32 | 2.39 | 2.32 | 0 | 0 | 0 | |
14/02/2011 |
2.31
|
42,200 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 | |
11/02/2011 |
2.28
|
10,500 | 2.39 | 2.43 | 2.24 | 0 | 0 | 0 | |
10/02/2011 |
2.27
|
23,700 | 2.21 | 2.32 | 2.21 | 0 | 0 | 0 | |
09/02/2011 |
2.21
|
12,600 | 2.21 | 2.22 | 2.21 | 0 | 0 | 0 | |
08/02/2011 |
2.21
|
10,800 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 | |
28/01/2011 |
2.14
|
25,000 | 2.12 | 2.18 | 2.12 | 0 | 3,100 | -0.1 | |
27/01/2011 |
2.11
|
15,700 | 2.08 | 2.11 | 2.07 | 0 | 0 | 0 | |
26/01/2011 |
2.07
|
11,600 | 2.01 | 2.15 | 2.01 | 0 | 0 | 0 | |
25/01/2011 |
2.03
|
17,600 | 2.08 | 2.08 | 2.03 | 1,000 | 0 | 0.0 | |
24/01/2011 |
2.05
|
14,600 | 2.08 | 2.10 | 2.05 | 1,000 | 0 | 0.0 | |
21/01/2011 |
2.10
|
13,100 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 | |
20/01/2011 |
2.10
|
13,900 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 | |
19/01/2011 |
2.14
|
21,900 | 2.12 | 2.14 | 2.11 | 0 | 0 | 0 | |
18/01/2011 |
2.17
|
12,000 | 2.21 | 2.21 | 2.17 | 0 | 0 | 0 | |
17/01/2011 |
2.20
|
9,800 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 | |
14/01/2011 |
2.24
|
21,100 | 2.17 | 2.24 | 2.17 | 4,000 | 0 | 0.1 | |
13/01/2011 |
2.15
|
27,700 | 2.33 | 2.33 | 2.14 | 2,200 | 0 | 0.1 | |
12/01/2011 |
2.18
|
20,900 | 2.25 | 2.26 | 2.16 | 2,300 | 0 | 0.1 | |
11/01/2011 |
2.25
|
42,600 | 2.36 | 2.38 | 2.23 | 5,700 | 0 | 0.2 | |
10/01/2011 |
2.28
|
86,800 | 2.21 | 2.28 | 2.15 | 10,500 | 0 | 0.4 | |
07/01/2011 |
2.13
|
25,200 | 2.12 | 2.15 | 2.11 | 0 | 700 | -0.0 | |
06/01/2011 |
2.12
|
50,900 | 2.12 | 2.12 | 2.11 | 0 | 300 | -0.0 | |
05/01/2011 |
2.10
|
56,500 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 | |
04/01/2011 |
2.05
|
26,400 | 2.05 | 2.09 | 2.04 | 2,500 | 1,000 | 0.1 | |
31/12/2010 |
2.04
|
34,500 | 2.05 | 2.10 | 2.04 | 1,700 | 0 | 0.1 | |
30/12/2010 |
2.04
|
12,700 | 2.07 | 2.07 | 2.01 | 2,300 | 0 | 0.1 | |
29/12/2010 |
2.03
|
29,200 | 2.07 | 2.10 | 2.01 | 1,000 | 0 | 0.0 | |
28/12/2010 |
2.04
|
78,000 | 2.04 | 2.04 | 2.03 | 1,000 | 0 | 0.0 | |
27/12/2010 |
2.04
|
33,400 | 2.11 | 2.11 | 1.99 | 0 | 0 | 0 | |
24/12/2010 |
2.04
|
68,000 | 2.08 | 2.08 | 2.03 | 0 | 900 | -0.0 | |
23/12/2010 |
1.97
|
40,400 | 1.85 | 1.97 | 1.85 | 0 | 0 | 0 | |
22/12/2010 |
1.86
|
21,200 | 1.89 | 1.89 | 1.82 | 500 | 0 | 0.0 | |
21/12/2010 |
1.82
|
25,800 | 1.82 | 1.83 | 1.80 | 1,000 | 11,600 | -0.3 | |
20/12/2010 |
1.82
|
6,000 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
17/12/2010 |
1.87
|
4,400 | 1.80 | 1.87 | 1.78 | 0 | 0 | 0 | |
16/12/2010 |
1.77
|
13,800 | 1.80 | 1.83 | 1.77 | 1,500 | 0 | 0.0 | |
15/12/2010 |
1.83
|
24,300 | 1.89 | 1.94 | 1.83 | 0 | 0 | 0 | |
14/12/2010 |
1.90
|
18,800 | 1.83 | 1.91 | 1.82 | 0 | 0 | 0 | |
13/12/2010 |
1.95
|
53,400 | 1.97 | 1.97 | 1.93 | 300 | 0 | 0.0 | |
10/12/2010 |
1.86
|
59,500 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
09/12/2010 |
1.79
|
29,000 | 1.73 | 1.80 | 1.72 | 0 | 5,000 | -0.1 | |
08/12/2010 |
1.71
|
31,900 | 1.86 | 1.86 | 1.71 | 0 | 4,500 | -0.1 | |
07/12/2010 |
1.80
|
38,400 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 | |
06/12/2010 |
1.89
|
27,200 | 1.98 | 1.99 | 1.89 | 0 | 0 | 0 | |
03/12/2010 |
1.94
|
66,500 | 1.89 | 1.94 | 1.89 | 0 | 3,300 | -0.1 | |
02/12/2010 |
1.88
|
16,800 | 1.75 | 1.88 | 1.75 | 0 | 700 | -0.0 | |
01/12/2010 |
1.75
|
40,400 | 1.89 | 1.92 | 1.70 | 0 | 500 | -0.0 | |
30/11/2010 |
1.80
|
47,200 | 1.75 | 1.82 | 1.75 | 500 | 3,800 | -0.1 | |
29/11/2010 |
1.74
|
33,600 | 1.68 | 1.74 | 1.63 | 1,000 | 3,000 | -0.1 | |
26/11/2010 |
1.71
|
25,700 | 1.75 | 1.75 | 1.66 | 0 | 0 | 0 | |
25/11/2010 |
1.68
|
29,100 | 1.63 | 1.68 | 1.60 | 4,000 | 0 | 0.1 | |
24/11/2010 |
1.58
|
5,200 | 1.60 | 1.60 | 1.58 | 0 | 0 | 0 | |
23/11/2010 |
1.61
|
26,800 | 1.58 | 1.61 | 1.57 | 0 | 0 | 0 | |
22/11/2010 |
1.57
|
5,600 | 1.58 | 1.58 | 1.57 | 500 | 0 | 0.0 | |
19/11/2010 |
1.57
|
9,800 | 1.61 | 1.61 | 1.57 | 0 | 0 | 0 | |
18/11/2010 |
1.63
|
5,000 | 1.66 | 1.66 | 1.63 | 3,000 | 0 | 0.1 | |
17/11/2010 |
1.57
|
5,800 | 1.66 | 1.66 | 1.57 | 0 | 2,000 | -0.1 |