Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
23/11/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
22/11/2011 |
1.93
|
100 | 2.05 | 2.05 | 1.93 | 0 | 0 | 0 | |
21/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
18/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
17/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
16/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
15/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
14/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
11/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
10/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
09/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
08/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
07/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
04/11/2011 |
2.05
|
100 | 2.19 | 2.19 | 2.05 | 0 | 0 | 0 | |
03/11/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
02/11/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
01/11/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
31/10/2011 |
2.19
|
100 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 | |
28/10/2011 |
2.27
|
1,100 | 2.16 | 2.27 | 2.02 | 0 | 0 | 0 | |
27/10/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
26/10/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
25/10/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
24/10/2011 |
2.16
|
3,700 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
21/10/2011 |
2.16
|
29,300 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
20/10/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
19/10/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
18/10/2011 |
2.19
|
300 | 2.13 | 2.19 | 2.19 | 0 | 0 | 0 | |
17/10/2011 |
2.13
|
10,000 | 2.10 | 2.13 | 2.13 | 0 | 0 | 0 | |
14/10/2011 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
13/10/2011 |
2.10
|
0 | 2.13 | 2.10 | 2.10 | 0 | 0 | 0 | |
12/10/2011 |
2.13
|
22,500 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
11/10/2011 |
2.13
|
5,500 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 | |
10/10/2011 |
2.16
|
8,000 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 | |
07/10/2011 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
06/10/2011 |
2.27
|
1,000 | 2.13 | 2.27 | 2.27 | 1,000 | 0 | 0.0 | |
05/10/2011 |
2.13
|
3,800 | 2.02 | 2.13 | 2.13 | 0 | 0 | 0 | |
04/10/2011 |
2.02
|
0 | 2.05 | 2.02 | 2.02 | 0 | 0 | 0 | |
03/10/2011 |
2.05
|
2,000 | 2.16 | 2.16 | 2.02 | 0 | 0 | 0 | |
30/09/2011 |
2.16
|
7,800 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 | |
29/09/2011 |
2.19
|
8,700 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
28/09/2011 |
2.19
|
6,000 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 | |
27/09/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
26/09/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
23/09/2011 |
2.25
|
10,400 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
22/09/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/09/2011 |
2.25
|
3,100 | 2.22 | 2.25 | 2.25 | 0 | 0 | 0 | |
21/09/2011 |
2.22
|
31,500 | 2.19 | 2.30 | 2.22 | 0 | 0 | 0 | |
20/09/2011 |
2.19
|
3,100 | 2.27 | 2.30 | 2.14 | 0 | 0 | 0 | |
19/09/2011 |
2.27
|
100 | 2.19 | 2.27 | 2.27 | 0 | 0 | 0 | |
16/09/2011 |
2.19
|
3,100 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 | |
15/09/2011 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
14/09/2011 |
2.27
|
22,100 | 2.27 | 2.30 | 2.27 | 0 | 0 | 0 | |
13/09/2011 |
2.27
|
5,300 | 2.27 | 2.32 | 2.24 | 0 | 0 | 0 | |
12/09/2011 |
2.27
|
3,200 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
09/09/2011 |
2.27
|
4,900 | 2.24 | 2.27 | 2.27 | 0 | 0 | 0 | |
08/09/2011 |
2.24
|
600 | 2.22 | 2.27 | 2.24 | 0 | 0 | 0 | |
07/09/2011 |
2.22
|
8,800 | 2.11 | 2.22 | 2.14 | 0 | 0 | 0 | |
06/09/2011 |
2.11
|
3,800 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 | |
05/09/2011 |
2.14
|
0 | 2.19 | 2.14 | 2.14 | 0 | 0 | 0 | |
01/09/2011 |
2.19
|
6,100 | 2.09 | 2.19 | 2.09 | 1,000 | 0 | 0.0 | |
31/08/2011 |
2.09
|
8,100 | 2.03 | 2.09 | 2.01 | 1,000 | 0 | 0.0 | |
30/08/2011 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
29/08/2011 |
2.03
|
6,700 | 1.96 | 2.03 | 2.01 | 100 | 0 | 0.0 | |
26/08/2011 |
1.96
|
1,300 | 1.93 | 1.96 | 1.96 | 1,300 | 0 | 0.0 | |
25/08/2011 |
1.93
|
3,000 | 1.90 | 1.93 | 1.90 | 0 | 0 | 0 | |
24/08/2011 |
1.90
|
1,400 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 | |
23/08/2011 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
22/08/2011 |
1.98
|
100 | 1.88 | 1.98 | 1.98 | 0 | 0 | 0 | |
19/08/2011 |
1.88
|
13,700 | 1.88 | 1.88 | 1.83 | 500 | 0 | 0.0 | |
18/08/2011 |
1.88
|
8,700 | 1.93 | 1.93 | 1.88 | 0 | 0 | 0 | |
17/08/2011 |
1.93
|
11,700 | 1.83 | 1.93 | 1.80 | 100 | 0 | 0.0 | |
16/08/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
15/08/2011 |
1.83
|
100 | 1.77 | 1.83 | 1.83 | 0 | 0 | 0 | |
12/08/2011 |
1.77
|
200 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
11/08/2011 |
1.77
|
5,600 | 1.77 | 1.77 | 1.77 | 1,000 | 0 | 0.0 | |
10/08/2011 |
1.77
|
3,500 | 1.75 | 1.77 | 1.77 | 1,000 | 0 | 0.0 | |
09/08/2011 |
1.75
|
3,100 | 1.77 | 1.77 | 1.72 | 0 | 0 | 0 | |
08/08/2011 |
1.77
|
17,000 | 1.77 | 1.77 | 1.77 | 2,000 | 0 | 0.0 | |
05/08/2011 |
1.77
|
5,000 | 1.80 | 1.80 | 1.77 | 2,000 | 0 | 0.0 | |
04/08/2011 |
1.80
|
1,100 | 1.75 | 1.80 | 1.77 | 0 | 0 | 0 | |
03/08/2011 |
1.75
|
1,100 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
02/08/2011 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
01/08/2011 |
1.75
|
1,000 | 1.77 | 1.77 | 1.75 | 1,000 | 0 | 0.0 | |
29/07/2011 |
1.77
|
4,600 | 1.75 | 1.80 | 1.77 | 0 | 0 | 0 | |
28/07/2011 |
1.75
|
3,300 | 1.75 | 1.75 | 1.72 | 0 | 0 | 0 | |
27/07/2011 |
1.75
|
1,500 | 1.72 | 1.75 | 1.75 | 0 | 0 | 0 | |
26/07/2011 |
1.72
|
2,000 | 1.77 | 1.77 | 1.72 | 1,000 | 0 | 0.0 | |
25/07/2011 |
1.77
|
8,100 | 1.83 | 1.83 | 1.75 | 1,000 | 0 | 0.0 | |
22/07/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
21/07/2011 |
1.83
|
0 | 1.80 | 1.83 | 1.83 | 0 | 0 | 0 | |
20/07/2011 |
1.80
|
2,400 | 1.75 | 1.83 | 1.80 | 0 | 0 | 0 | |
19/07/2011 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
18/07/2011 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
15/07/2011 |
1.75
|
4,200 | 1.83 | 1.83 | 1.75 | 0 | 0 | 0 | |
14/07/2011 |
1.83
|
100 | 1.75 | 1.83 | 1.83 | 0 | 0 | 0 | |
13/07/2011 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
12/07/2011 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
11/07/2011 |
1.75
|
200 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
08/07/2011 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
07/07/2011 |
1.75
|
3,700 | 1.72 | 1.75 | 1.72 | 0 | 0 | 0 |