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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 2,322,100 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-25) |
-0.40 | -3.81% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-09-30) |
-0.90 | -8.18% | 4,019,345 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-05) |
-0.33 | -3.13% | 5,333,708 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-16) |
1.43 | 16.44% | 5,890,246 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
1.80
|
1,300 | 1.71 | 1.80 | 1.77 | 0 | 0 | 0 | |
22/11/2011 |
1.71
|
5,200 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
21/11/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
18/11/2011 |
1.71
|
5,000 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 | |
17/11/2011 |
1.83
|
200 | 1.77 | 1.83 | 1.83 | 0 | 0 | 0 | |
16/11/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
15/11/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
14/11/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
11/11/2011 |
1.77
|
0 | 1.83 | 1.77 | 1.77 | 0 | 0 | 0 | |
10/11/2011 |
1.83
|
500 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 | |
09/11/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
08/11/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
07/11/2011 |
1.83
|
2,000 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
04/11/2011 |
1.83
|
3,000 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 | |
03/11/2011 |
1.87
|
500 | 1.83 | 1.87 | 1.87 | 0 | 0 | 0 | |
02/11/2011 |
1.83
|
500 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
01/11/2011 |
1.83
|
17,200 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 | |
31/10/2011 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
28/10/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/10/2011 |
1.96
|
3,200 | 1.87 | 1.96 | 1.96 | 0 | 0 | 0 | |
27/10/2011 |
1.87
|
300 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
26/10/2011 |
1.89
|
4,100 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
25/10/2011 |
1.89
|
2,100 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
24/10/2011 |
1.98
|
3,000 | 1.92 | 1.98 | 1.95 | 0 | 0 | 0 | |
21/10/2011 |
1.92
|
3,100 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
20/10/2011 |
1.92
|
3,600 | 1.89 | 1.92 | 1.92 | 0 | 0 | 0 | |
19/10/2011 |
1.89
|
4,600 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
18/10/2011 |
1.89
|
6,000 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 | |
17/10/2011 |
1.92
|
5,700 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 | |
14/10/2011 |
1.92
|
4,300 | 1.87 | 1.92 | 1.89 | 0 | 0 | 0 | |
13/10/2011 |
1.87
|
500 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
12/10/2011 |
1.89
|
100 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 | |
11/10/2011 |
1.92
|
16,900 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 | |
10/10/2011 |
1.87
|
7,000 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
07/10/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
06/10/2011 |
1.92
|
3,800 | 1.84 | 1.92 | 1.87 | 0 | 0 | 0 | |
05/10/2011 |
1.84
|
16,100 | 1.81 | 1.87 | 1.81 | 0 | 0 | 0 | |
04/10/2011 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
03/10/2011 |
1.81
|
300 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 | |
30/09/2011 |
1.89
|
8,000 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 | |
29/09/2011 |
1.92
|
5,900 | 1.95 | 2.01 | 1.87 | 0 | 0 | 0 | |
28/09/2011 |
1.95
|
600 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 | |
27/09/2011 |
1.92
|
4,700 | 1.84 | 1.92 | 1.87 | 0 | 0 | 0 | |
26/09/2011 |
1.84
|
16,000 | 1.95 | 2.03 | 1.84 | 0 | 0 | 0 | |
23/09/2011 |
1.95
|
3,400 | 1.98 | 1.98 | 1.92 | 100 | 0 | 0.0 | |
22/09/2011 |
1.98
|
3,000 | 1.89 | 1.98 | 1.89 | 0 | 0 | 0 | |
21/09/2011 |
1.89
|
8,100 | 1.81 | 1.95 | 1.84 | 2,100 | 0 | 0.0 | |
20/09/2011 |
1.81
|
1,600 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 | |
19/09/2011 |
1.89
|
1,400 | 1.84 | 1.89 | 1.84 | 100 | 0 | 0.0 | |
16/09/2011 |
1.84
|
4,200 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 | |
15/09/2011 |
1.89
|
9,700 | 1.95 | 1.95 | 1.84 | 0 | 0 | 0 | |
14/09/2011 |
1.95
|
46,900 | 1.84 | 1.95 | 1.84 | 0 | 0 | 0 | |
13/09/2011 |
1.84
|
16,300 | 1.84 | 1.92 | 1.78 | 0 | 0 | 0 | |
12/09/2011 |
1.84
|
7,500 | 1.75 | 1.87 | 1.75 | 0 | 0 | 0 | |
09/09/2011 |
1.75
|
2,100 | 1.75 | 1.81 | 1.75 | 0 | 0 | 0 | |
08/09/2011 |
1.75
|
25,900 | 1.72 | 1.78 | 1.72 | 0 | 0 | 0 | |
07/09/2011 |
1.72
|
27,300 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 | |
06/09/2011 |
1.64
|
3,900 | 1.78 | 1.78 | 1.64 | 0 | 0 | 0 | |
05/09/2011 |
1.78
|
300 | 1.78 | 1.78 | 1.72 | 0 | 0 | 0 | |
01/09/2011 |
1.78
|
11,000 | 1.70 | 1.81 | 1.78 | 0 | 0 | 0 | |
31/08/2011 |
1.70
|
21,000 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 | |
30/08/2011 |
1.78
|
6,800 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 | |
29/08/2011 |
1.75
|
10,500 | 1.70 | 1.78 | 1.70 | 0 | 0 | 0 | |
26/08/2011 |
1.70
|
10,900 | 1.64 | 1.70 | 1.61 | 0 | 0 | 0 | |
25/08/2011 |
1.64
|
11,500 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 | |
24/08/2011 |
1.61
|
14,800 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 | |
23/08/2011 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
22/08/2011 |
1.64
|
6,300 | 1.58 | 1.67 | 1.61 | 0 | 0 | 0 | |
19/08/2011 |
1.58
|
7,200 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 | |
18/08/2011 |
1.67
|
5,300 | 1.58 | 1.67 | 1.64 | 0 | 0 | 0 | |
17/08/2011 |
1.58
|
5,800 | 1.53 | 1.58 | 1.50 | 0 | 0 | 0 | |
16/08/2011 |
1.53
|
2,600 | 1.55 | 1.55 | 1.53 | 0 | 0 | 0 | |
15/08/2011 |
1.55
|
200 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
12/08/2011 |
1.55
|
3,000 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
11/08/2011 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
10/08/2011 |
1.55
|
16,100 | 1.55 | 1.61 | 1.53 | 0 | 0 | 0 | |
09/08/2011 |
1.55
|
5,500 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 | |
08/08/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
05/08/2011 |
1.67
|
500 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
04/08/2011 |
1.67
|
9,900 | 1.61 | 1.70 | 1.61 | 0 | 0 | 0 | |
03/08/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
02/08/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
01/08/2011 |
1.61
|
5,000 | 1.67 | 1.67 | 1.61 | 0 | 0 | 0 | |
29/07/2011 |
1.67
|
0 | 1.70 | 1.67 | 1.67 | 0 | 0 | 0 | |
28/07/2011 |
1.70
|
8,500 | 1.70 | 1.70 | 1.58 | 0 | 0 | 0 | |
27/07/2011 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
26/07/2011 |
1.70
|
500 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 | |
25/07/2011 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
22/07/2011 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
21/07/2011 |
1.78
|
1,500 | 1.75 | 1.78 | 1.78 | 0 | 0 | 0 | |
20/07/2011 |
1.75
|
1,500 | 1.67 | 1.75 | 1.70 | 0 | 0 | 0 | |
19/07/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
18/07/2011 |
1.67
|
1,300 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 | |
15/07/2011 |
1.70
|
1,000 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 | |
14/07/2011 |
1.75
|
100 | 1.70 | 1.75 | 1.75 | 0 | 0 | 0 | |
13/07/2011 |
1.70
|
200 | 1.67 | 1.70 | 1.70 | 0 | 0 | 0 | |
12/07/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
11/07/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
08/07/2011 |
1.67
|
1,200 | 1.64 | 1.70 | 1.67 | 0 | 0 | 0 | |
07/07/2011 |
1.64
|
700 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 | |
06/07/2011 |
1.70
|
2,000 | 1.72 | 1.72 | 1.70 | 0 | 0 | 0 |