Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 5.26% | 353,200 | 0 | 0 |
3.60
4
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 541,200 | 0 | 0 |
3.60
4
4
|
3 tháng
(2024-06-20) |
-0.10 | -2.44% | 684,400 | 0 | 0 |
3.60
4.10
4
|
6 tháng
(2024-03-22) |
-0.60 | -13.04% | 1,583,937 | 0 | 0 |
3.60
4.60
4
|
12 tháng
(2023-09-25) |
-1.30 | -24.53% | 7,061,032 | 0 | 0 |
3.60
5.30
4
|
24 tháng
(2022-09-29) |
-2.79 | -41.09% | 25,844,608 | -41,700 | -0.3 |
3.60
7.10
4
|
36 tháng
(2021-10-04) |
-8.43 | -67.81% | 124,416,203 | -45,700 | -0.4 |
3.60
19.68
4
|
60 tháng
(2019-10-15) |
-1.56 | -28.01% | 176,137,573 | -354,501 | -4.0 |
3.45
19.68
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
1.60
|
1,000 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 | |
22/11/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
21/11/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
18/11/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
17/11/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
16/11/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
15/11/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
14/11/2011 |
1.72
|
300 | 1.62 | 1.72 | 1.72 | 0 | 0 | 0 | |
11/11/2011 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
10/11/2011 |
1.62
|
100 | 1.53 | 1.62 | 1.62 | 0 | 0 | 0 | |
09/11/2011 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
08/11/2011 |
1.53
|
800 | 1.60 | 1.60 | 1.51 | 0 | 0 | 0 | |
07/11/2011 |
1.60
|
100 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 | |
04/11/2011 |
1.72
|
100 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
03/11/2011 |
1.72
|
700 | 1.83 | 1.83 | 1.72 | 0 | 0 | 0 | |
02/11/2011 |
1.83
|
100 | 1.95 | 1.95 | 1.83 | 0 | 0 | 0 | |
01/11/2011 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
31/10/2011 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
28/10/2011 |
1.95
|
100 | 1.90 | 1.95 | 1.95 | 0 | 0 | 0 | |
27/10/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
26/10/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
25/10/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
24/10/2011 |
1.90
|
100 | 1.79 | 1.90 | 1.90 | 0 | 0 | 0 | |
21/10/2011 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
20/10/2011 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
19/10/2011 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
18/10/2011 |
1.79
|
400 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 | |
17/10/2011 |
1.88
|
700 | 2.02 | 2.02 | 1.88 | 0 | 0 | 0 | |
14/10/2011 |
2.02
|
1,600 | 2.16 | 2.16 | 2.02 | 0 | 0 | 0 | |
13/10/2011 |
2.16
|
100 | 2.30 | 2.30 | 2.16 | 0 | 0 | 0 | |
12/10/2011 |
2.30
|
100 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 | |
11/10/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
10/10/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
07/10/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
06/10/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
05/10/2011 |
2.46
|
100 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 | |
04/10/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
03/10/2011 |
2.55
|
500 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
30/09/2011 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
29/09/2011 |
2.67
|
100 | 2.83 | 2.83 | 2.67 | 0 | 0 | 0 | |
28/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
27/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
26/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
23/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
22/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
21/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
20/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
19/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
16/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
15/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
14/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
13/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
12/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
09/09/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
08/09/2011 |
2.83
|
100 | 2.67 | 2.83 | 2.83 | 0 | 0 | 0 | |
07/09/2011 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
06/09/2011 |
2.67
|
500 | 2.53 | 2.67 | 2.67 | 0 | 0 | 0 | |
05/09/2011 |
2.53
|
0 | 2.69 | 2.53 | 2.53 | 0 | 0 | 0 | |
01/09/2011 |
2.69
|
200 | 2.53 | 2.69 | 2.37 | 0 | 0 | 0 | |
31/08/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
30/08/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
29/08/2011 |
2.53
|
20,000 | 2.46 | 2.53 | 2.53 | 0 | 0 | 0 | |
26/08/2011 |
2.46
|
0 | 2.44 | 2.46 | 2.46 | 0 | 0 | 0 | |
25/08/2011 |
2.44
|
1,000 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 | |
24/08/2011 |
2.55
|
1,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
23/08/2011 |
2.55
|
200 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
22/08/2011 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
19/08/2011 |
2.67
|
10,000 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
18/08/2011 |
2.67
|
1,100 | 2.76 | 2.95 | 2.67 | 0 | 0 | 0 | |
17/08/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
16/08/2011 |
2.76
|
3,700 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 | |
15/08/2011 |
2.85
|
17,300 | 2.99 | 3.06 | 2.85 | 0 | 0 | 0 | |
12/08/2011 |
2.99
|
17,400 | 2.99 | 3.16 | 2.99 | 0 | 0 | 0 | |
11/08/2011 |
2.99
|
15,500 | 2.88 | 2.99 | 2.95 | 0 | 0 | 0 | |
10/08/2011 |
2.88
|
9,600 | 2.71 | 2.90 | 2.76 | 0 | 0 | 0 | |
09/08/2011 |
2.71
|
5,200 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
08/08/2011 |
2.71
|
10,000 | 2.81 | 2.81 | 2.71 | 0 | 0 | 0 | |
05/08/2011 |
2.81
|
5,000 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 | |
04/08/2011 |
2.97
|
10,300 | 2.97 | 3.16 | 2.85 | 0 | 0 | 0 | |
03/08/2011 |
2.97
|
2,000 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 | |
02/08/2011 |
2.78
|
0 | 2.76 | 2.78 | 2.78 | 0 | 0 | 0 | |
01/08/2011 |
2.76
|
5,100 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
29/07/2011 |
2.83
|
11,000 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
28/07/2011 |
2.92
|
5,900 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 | |
27/07/2011 |
3.02
|
7,500 | 3.02 | 3.11 | 3.02 | 0 | 0 | 0 | |
26/07/2011 |
3.02
|
8,800 | 3.02 | 3.09 | 2.97 | 0 | 0 | 0 | |
25/07/2011 |
3.02
|
20,300 | 3.20 | 3.25 | 3.02 | 0 | 0 | 0 | |
22/07/2011 |
3.20
|
10,300 | 3.02 | 3.20 | 3.18 | 0 | 0 | 0 | |
21/07/2011 |
3.02
|
14,000 | 2.92 | 3.11 | 2.92 | 0 | 0 | 0 | |
20/07/2011 |
2.92
|
10,000 | 2.90 | 2.92 | 2.90 | 0 | 0 | 0 | |
19/07/2011 |
2.90
|
18,700 | 2.85 | 2.95 | 2.60 | 0 | 0 | 0 | |
18/07/2011 |
2.85
|
23,400 | 2.69 | 2.85 | 2.65 | 0 | 0 | 0 | |
15/07/2011 |
2.69
|
36,400 | 2.97 | 2.97 | 2.60 | 0 | 0 | 0 | |
14/07/2011 |
2.97
|
8,400 | 2.78 | 2.97 | 2.67 | 0 | 0 | 0 | |
13/07/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
12/07/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
11/07/2011 |
2.78
|
300 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 | |
08/07/2011 |
2.88
|
700 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 | |
07/07/2011 |
3.06
|
100 | 2.95 | 3.06 | 3.06 | 0 | 0 | 0 | |
06/07/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/07/2011 |
2.95
|
1,600 | 3.23 | 3.23 | 2.95 | 0 | 0 | 0 |