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) |
-0.30 | -6.38% | 14,900 | 0 | 0 |
4.20
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.40 | -8.33% | 44,400 | 0 | 0 |
4.20
5.20
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 58,900 | 100 | 0.0 |
4.20
5.20
4.40
|
6 tháng
(2024-03-25) |
-0.40 | -8.33% | 153,427 | 100 | 0.0 |
4.20
5.20
4.40
|
12 tháng
(2023-09-25) |
-0.60 | -12% | 448,662 | 300 | 0.0 |
4.20
5.30
4.40
|
24 tháng
(2022-09-30) |
0.72 | 19.72% | 1,171,522 | 300 | 0.0 |
3.08
5.64
4.40
|
36 tháng
(2021-10-05) |
0.73 | 19.79% | 2,484,108 | 400 | 0.0 |
3.08
7.11
4.40
|
60 tháng
(2019-10-16) |
1.13 | 34.40% | 3,286,421 | -75,300 | -0.3 |
2.56
7.11
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
22/11/2011 |
1.02
|
200 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
21/11/2011 |
1.11
|
200 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
18/11/2011 |
1.19
|
2,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
17/11/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
16/11/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
15/11/2011 |
1.11
|
200 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
14/11/2011 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
11/11/2011 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
10/11/2011 |
1.19
|
200 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
09/11/2011 |
1.28
|
200 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
08/11/2011 |
1.15
|
300 | 1.28 | 1.28 | 1.15 | 0 | 0 | 0 | |
07/11/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
04/11/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
03/11/2011 |
1.24
|
600 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
02/11/2011 |
1.15
|
200 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
01/11/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
31/10/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
28/10/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
27/10/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
26/10/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
25/10/2011 |
1.24
|
100 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
24/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
21/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
20/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
19/10/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
18/10/2011 |
1.33
|
100 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
17/10/2011 |
1.24
|
200 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
14/10/2011 |
1.33
|
2,100 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
13/10/2011 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
12/10/2011 |
1.24
|
200 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
11/10/2011 |
1.37
|
100 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
10/10/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
07/10/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
06/10/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
05/10/2011 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
04/10/2011 |
1.28
|
200 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
03/10/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
30/09/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
29/09/2011 |
1.41
|
200 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
28/09/2011 |
1.55
|
100 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
27/09/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
26/09/2011 |
1.37
|
4,500 | 1.37 | 1.41 | 1.37 | 0 | 0 | 0 | |
23/09/2011 |
1.46
|
500 | 1.41 | 1.46 | 1.41 | 0 | 0 | 0 | |
22/09/2011 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
21/09/2011 |
1.55
|
100 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
20/09/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
19/09/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
16/09/2011 |
1.64
|
200 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
15/09/2011 |
1.86
|
2,000 | 1.81 | 1.86 | 1.81 | 0 | 0 | 0 | |
14/09/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/09/2011 |
1.72
|
7,200 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
13/09/2011 |
1.59
|
1,500 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
12/09/2011 |
1.47
|
200 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
09/09/2011 |
1.59
|
2,000 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
08/09/2011 |
1.51
|
3,000 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
07/09/2011 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
06/09/2011 |
1.51
|
3,700 | 1.47 | 1.51 | 1.47 | 0 | 0 | 0 | |
05/09/2011 |
1.43
|
2,700 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 | |
01/09/2011 |
1.43
|
2,000 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 | |
31/08/2011 |
1.43
|
3,500 | 1.26 | 1.43 | 1.26 | 0 | 0 | 0 | |
30/08/2011 |
1.43
|
2,000 | 1.35 | 1.43 | 1.35 | 0 | 0 | 0 | |
29/08/2011 |
1.47
|
6,900 | 1.35 | 1.47 | 1.26 | 0 | 0 | 0 | |
26/08/2011 |
1.43
|
2,200 | 1.22 | 1.43 | 1.22 | 0 | 0 | 0 | |
25/08/2011 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
24/08/2011 |
1.31
|
1,100 | 1.26 | 1.43 | 1.26 | 0 | 0 | 0 | |
23/08/2011 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
22/08/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
19/08/2011 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
18/08/2011 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
17/08/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
16/08/2011 |
1.22
|
200 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
15/08/2011 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
12/08/2011 |
1.31
|
200 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
11/08/2011 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
10/08/2011 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
09/08/2011 |
1.51
|
2,600 | 1.26 | 1.51 | 1.26 | 0 | 0 | 0 | |
08/08/2011 |
1.39
|
1,000 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
05/08/2011 |
1.14
|
200 | 1.39 | 1.39 | 1.14 | 0 | 0 | 0 | |
04/08/2011 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
03/08/2011 |
1.26
|
100 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
02/08/2011 |
1.35
|
100 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
01/08/2011 |
1.47
|
100 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
29/07/2011 |
1.31
|
300 | 1.51 | 1.51 | 1.31 | 0 | 0 | 0 | |
28/07/2011 |
1.39
|
900 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
27/07/2011 |
1.39
|
900 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
26/07/2011 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
25/07/2011 |
1.51
|
1,100 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
22/07/2011 |
1.43
|
100 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
21/07/2011 |
1.55
|
300 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
20/07/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
19/07/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
18/07/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
15/07/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
14/07/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
13/07/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
12/07/2011 |
1.71
|
100 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
11/07/2011 |
1.67
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
08/07/2011 |
1.67
|
300 | 2.00 | 2.00 | 1.67 | 0 | 0 | 0 | |
07/07/2011 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
06/07/2011 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |