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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2011 |
2.06
|
4,300 | 1.99 | 2.06 | 2.06 | 2,000 | 0 | 0.1 | |
26/01/2011 |
1.99
|
1,910 | 1.89 | 1.99 | 1.99 | 0 | 0 | 0 | |
25/01/2011 |
1.89
|
8,270 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 | |
24/01/2011 |
1.99
|
2,020 | 2.04 | 2.07 | 1.94 | 0 | 0 | 0 | |
21/01/2011 |
2.04
|
9,540 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
20/01/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
19/01/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
18/01/2011 |
2.15
|
510 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
17/01/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
14/01/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
13/01/2011 |
2.15
|
510 | 2.13 | 2.15 | 2.03 | 0 | 0 | 0 | |
12/01/2011 |
2.13
|
110 | 2.11 | 2.13 | 2.07 | 0 | 0 | 0 | |
11/01/2011 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
10/01/2011 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
07/01/2011 |
2.11
|
10 | 2.02 | 2.11 | 2.11 | 0 | 0 | 0 | |
06/01/2011 |
2.02
|
900 | 2.08 | 2.15 | 2.02 | 0 | 0 | 0 | |
05/01/2011 |
2.08
|
1,020 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 | |
04/01/2011 |
2.19
|
2,010 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 | |
31/12/2010 |
2.30
|
20,020 | 2.22 | 2.30 | 2.12 | 0 | 0 | 0 | |
30/12/2010 |
2.22
|
25,050 | 2.15 | 2.22 | 2.11 | 0 | 0 | 0 | |
29/12/2010 |
2.15
|
6,900 | 2.16 | 2.16 | 2.15 | 0 | 0 | 0 | |
28/12/2010 |
2.16
|
10,300 | 2.14 | 2.16 | 2.13 | 0 | 0 | 0 | |
27/12/2010 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
24/12/2010 |
2.14
|
1,010 | 2.14 | 2.15 | 2.11 | 0 | 0 | 0 | |
23/12/2010 |
2.14
|
2,000 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
22/12/2010 |
2.14
|
5,080 | 2.19 | 2.19 | 2.09 | 5,000 | 0 | 0.1 | |
21/12/2010 |
2.19
|
6,350 | 2.15 | 2.19 | 2.15 | 6,350 | 0 | 0.2 | |
20/12/2010 |
2.15
|
20 | 2.10 | 2.15 | 2.00 | 0 | 0 | 0 | |
17/12/2010 |
2.10
|
3,110 | 2.07 | 2.14 | 2.10 | 2,000 | 0 | 0.1 | |
16/12/2010 |
2.07
|
1,000 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 | |
15/12/2010 |
2.11
|
100 | 2.08 | 2.11 | 2.11 | 0 | 0 | 0 | |
14/12/2010 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
13/12/2010 |
2.08
|
22,180 | 2.11 | 2.13 | 2.08 | 0 | 0 | 0 | |
10/12/2010 |
2.11
|
410 | 2.07 | 2.11 | 1.98 | 0 | 0 | 0 | |
09/12/2010 |
2.07
|
610 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 | |
08/12/2010 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
07/12/2010 |
2.07
|
210 | 2.17 | 2.17 | 1.99 | 0 | 0 | 0 | |
06/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/12/2010 |
2.17
|
0 | 2.09 | 2.17 | 2.17 | 0 | 0 | 0 | |
03/12/2010 |
2.09
|
10,120 | 2.00 | 2.09 | 2.01 | 0 | 0 | 0 | |
02/12/2010 |
2.00
|
100 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 | |
01/12/2010 |
2.06
|
1,230 | 2.01 | 2.09 | 1.92 | 0 | 0 | 0 | |
30/11/2010 |
2.01
|
250 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 | |
29/11/2010 |
1.92
|
30 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
26/11/2010 |
1.92
|
710 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 | |
25/11/2010 |
1.99
|
60 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
24/11/2010 |
1.99
|
920 | 1.95 | 1.99 | 1.91 | 0 | 0 | 0 | |
23/11/2010 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
22/11/2010 |
1.95
|
510 | 1.92 | 1.95 | 1.83 | 0 | 0 | 0 | |
19/11/2010 |
1.92
|
23,870 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 | |
18/11/2010 |
1.96
|
6,330 | 1.89 | 1.96 | 1.91 | 0 | 0 | 0 | |
17/11/2010 |
1.89
|
5,200 | 1.89 | 1.89 | 1.88 | 0 | 0 | 0 | |
16/11/2010 |
1.89
|
4,350 | 1.90 | 1.90 | 1.89 | 0 | 0 | 0 | |
15/11/2010 |
1.90
|
15,000 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
12/11/2010 |
1.99
|
44,770 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
11/11/2010 |
2.00
|
31,000 | 1.98 | 2.00 | 1.95 | 0 | 0 | 0 | |
10/11/2010 |
1.98
|
11,500 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
09/11/2010 |
1.98
|
32,600 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 | |
08/11/2010 |
2.01
|
34,490 | 2.03 | 2.03 | 2.01 | 0 | 0 | 0 | |
05/11/2010 |
2.03
|
8,510 | 2.01 | 2.03 | 2.02 | 0 | 0 | 0 | |
04/11/2010 |
2.01
|
29,000 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
03/11/2010 |
2.01
|
29,000 | 2.01 | 2.02 | 2.00 | 0 | 0 | 0 | |
02/11/2010 |
2.01
|
140 | 2.01 | 2.01 | 2.00 | 0 | 0 | 0 | |
01/11/2010 |
2.01
|
2,990 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
29/10/2010 |
2.01
|
2,400 | 2.00 | 2.06 | 2.00 | 0 | 0 | 0 | |
28/10/2010 |
2.00
|
8,550 | 2.01 | 2.01 | 2.00 | 0 | 0 | 0 | |
27/10/2010 |
2.01
|
10,740 | 2.00 | 2.01 | 2.00 | 0 | 0 | 0 | |
26/10/2010 |
2.00
|
1,500 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 | |
25/10/2010 |
2.02
|
230 | 1.98 | 2.02 | 1.97 | 0 | 0 | 0 | |
22/10/2010 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
21/10/2010 |
1.98
|
4,780 | 1.95 | 1.98 | 1.97 | 0 | 0 | 0 | |
20/10/2010 |
1.95
|
38,030 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
19/10/2010 |
1.98
|
18,010 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 | |
18/10/2010 |
2.03
|
3,530 | 1.97 | 2.03 | 1.89 | 0 | 0 | 0 | |
15/10/2010 |
1.97
|
10,920 | 1.98 | 2.03 | 1.97 | 0 | 0 | 0 | |
14/10/2010 |
1.98
|
16,560 | 1.98 | 2.03 | 1.98 | 0 | 0 | 0 | |
13/10/2010 |
1.98
|
15,600 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
12/10/2010 |
1.98
|
18,300 | 1.98 | 2.00 | 1.97 | 0 | 0 | 0 | |
11/10/2010 |
1.98
|
5,050 | 1.96 | 2.05 | 1.97 | 0 | 0 | 0 | |
08/10/2010 |
1.96
|
1,520 | 2.03 | 2.07 | 1.96 | 0 | 0 | 0 | |
07/10/2010 |
2.03
|
2,030 | 2.00 | 2.09 | 2.03 | 2,000 | 0 | 0.1 | |
06/10/2010 |
2.00
|
6,200 | 1.96 | 2.00 | 1.96 | 0 | 0 | 0 | |
05/10/2010 |
1.96
|
1,510 | 1.99 | 2.05 | 1.90 | 0 | 0 | 0 | |
04/10/2010 |
1.99
|
2,430 | 2.00 | 2.01 | 1.99 | 0 | 0 | 0 | |
01/10/2010 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
30/09/2010 |
2.00
|
2,900 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 | |
29/09/2010 |
2.06
|
1,020 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 | |
28/09/2010 |
2.13
|
600 | 2.11 | 2.14 | 2.13 | 0 | 0 | 0 | |
27/09/2010 |
2.11
|
110 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 | |
24/09/2010 |
2.11
|
1,510 | 2.05 | 2.11 | 2.01 | 0 | 0 | 0 | |
23/09/2010 |
2.05
|
8,100 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 | |
22/09/2010 |
2.14
|
3,010 | 2.07 | 2.14 | 2.07 | 0 | 0 | 0 | |
21/09/2010 |
2.07
|
2,000 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 | |
20/09/2010 |
2.15
|
1,520 | 2.17 | 2.17 | 2.15 | 0 | 0 | 0 | |
17/09/2010 |
2.17
|
2,010 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
16/09/2010 |
2.17
|
18,990 | 2.16 | 2.17 | 2.08 | 0 | 0 | 0 | |
15/09/2010 |
2.16
|
17,210 | 2.16 | 2.18 | 2.13 | 0 | 0 | 0 | |
14/09/2010 |
2.16
|
21,510 | 2.09 | 2.16 | 2.11 | 0 | 0 | 0 | |
13/09/2010 |
2.09
|
6,010 | 2.15 | 2.22 | 2.09 | 0 | 0 | 0 | |
10/09/2010 |
2.15
|
1,900 | 2.18 | 2.24 | 2.15 | 0 | 0 | 0 | |
09/09/2010 |
2.18
|
6,400 | 2.18 | 2.24 | 2.18 | 0 | 0 | 0 |