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% | 1,209,300 | 0 | 0 |
3
3.20
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,703,200 | 0 | 0 |
2.90
4
3.20
|
3 tháng
(2024-06-21) |
-0.60 | -15.79% | 7,347,900 | 0 | 0 |
2.90
4.10
3.20
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,728,701 | -100 | -0.0 |
2.90
4.10
3.20
|
12 tháng
(2023-09-25) |
-1.20 | -27.27% | 24,877,308 | -300 | -0.0 |
2.90
4.90
3.20
|
24 tháng
(2022-09-30) |
-3.60 | -52.94% | 95,718,515 | -1,700 | -0.0 |
2.90
6.80
3.20
|
36 tháng
(2021-10-05) |
-1.70 | -34.69% | 319,422,033 | -104,600 | -1.8 |
2.90
16.40
3.20
|
60 tháng
(2019-10-16) |
2.20 | 220% | 849,921,176 | 179,140 | -0.4 |
0.80
16.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
2.31
|
100 | 2.36 | 2.36 | 2.31 | 0 | 0 | 0 | |
05/07/2011 |
2.36
|
1,600 | 2.26 | 2.41 | 2.26 | 0 | 0 | 0 | |
04/07/2011 |
2.26
|
1,500 | 2.41 | 2.41 | 2.26 | 0 | 0 | 0 | |
01/07/2011 |
2.41
|
500 | 2.26 | 2.41 | 2.26 | 0 | 100 | -0.0 | |
30/06/2011 |
2.26
|
700 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
29/06/2011 |
2.26
|
900 | 2.16 | 2.26 | 2.21 | 0 | 0 | 0 | |
28/06/2011 |
2.16
|
2,700 | 2.05 | 2.16 | 2.16 | 0 | 0 | 0 | |
27/06/2011 |
2.05
|
300 | 2.26 | 2.26 | 2.05 | 0 | 0 | 0 | |
24/06/2011 |
2.26
|
1,200 | 2.26 | 2.31 | 2.11 | 0 | 0 | 0 | |
23/06/2011 |
2.26
|
1,500 | 2.36 | 2.36 | 2.21 | 0 | 0 | 0 | |
22/06/2011 |
2.36
|
500 | 2.31 | 2.36 | 2.36 | 0 | 0 | 0 | |
21/06/2011 |
2.31
|
2,800 | 2.26 | 2.31 | 2.16 | 0 | 0 | 0 | |
20/06/2011 |
2.26
|
100 | 2.41 | 2.41 | 2.26 | 0 | 0 | 0 | |
17/06/2011 |
2.41
|
1,500 | 2.57 | 2.57 | 2.41 | 0 | 0 | 0 | |
16/06/2011 |
2.57
|
600 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
15/06/2011 |
2.57
|
2,500 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 | |
14/06/2011 |
2.67
|
500 | 2.62 | 2.72 | 2.62 | 0 | 0 | 0 | |
13/06/2011 |
2.62
|
400 | 2.46 | 2.62 | 2.31 | 0 | 0 | 0 | |
10/06/2011 |
2.46
|
6,700 | 2.31 | 2.46 | 2.41 | 0 | 0 | 0 | |
09/06/2011 |
2.31
|
1,500 | 2.26 | 2.31 | 2.31 | 0 | 0 | 0 | |
08/06/2011 |
2.26
|
3,600 | 2.26 | 2.41 | 2.26 | 0 | 0 | 0 | |
07/06/2011 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
06/06/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
06/06/2011 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
03/06/2011 |
2.26
|
500 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 | |
02/06/2011 |
2.40
|
1,400 | 2.26 | 2.40 | 2.40 | 0 | 0 | 0 | |
01/06/2011 |
2.26
|
2,100 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 | |
31/05/2011 |
2.40
|
300 | 2.55 | 2.55 | 2.40 | 0 | 0 | 0 | |
30/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
27/05/2011 |
2.55
|
0 | 2.60 | 2.55 | 2.55 | 0 | 0 | 0 | |
26/05/2011 |
2.60
|
1,600 | 2.50 | 2.64 | 2.55 | 0 | 0 | 0 | |
25/05/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
24/05/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
23/05/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
20/05/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
19/05/2011 |
2.50
|
300 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
18/05/2011 |
2.50
|
700 | 2.64 | 2.64 | 2.50 | 0 | 0 | 0 | |
17/05/2011 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
16/05/2011 |
2.64
|
100 | 2.50 | 2.64 | 2.64 | 0 | 0 | 0 | |
13/05/2011 |
2.50
|
100 | 2.36 | 2.50 | 2.50 | 0 | 0 | 0 | |
12/05/2011 |
2.36
|
1,300 | 2.21 | 2.36 | 2.36 | 0 | 0 | 0 | |
11/05/2011 |
2.21
|
2,100 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 | |
10/05/2011 |
2.26
|
900 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 | |
09/05/2011 |
2.40
|
1,500 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 | |
06/05/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
05/05/2011 |
2.45
|
500 | 2.40 | 2.45 | 2.45 | 0 | 0 | 0 | |
04/05/2011 |
2.40
|
1,400 | 2.55 | 2.55 | 2.40 | 0 | 0 | 0 | |
29/04/2011 |
2.55
|
100 | 2.50 | 2.55 | 2.55 | 0 | 0 | 0 | |
28/04/2011 |
2.50
|
1,100 | 2.45 | 2.50 | 2.50 | 0 | 0 | 0 | |
27/04/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
26/04/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
25/04/2011 |
2.45
|
600 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
22/04/2011 |
2.45
|
1,900 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 | |
21/04/2011 |
2.60
|
100 | 2.55 | 2.60 | 2.60 | 0 | 0 | 0 | |
20/04/2011 |
2.55
|
3,200 | 2.45 | 2.55 | 2.50 | 0 | 0 | 0 | |
19/04/2011 |
2.45
|
300 | 2.40 | 2.45 | 2.45 | 0 | 0 | 0 | |
18/04/2011 |
2.40
|
2,600 | 2.45 | 2.60 | 2.40 | 0 | 0 | 0 | |
15/04/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
14/04/2011 |
2.45
|
2,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
13/04/2011 |
2.45
|
1,200 | 2.50 | 2.55 | 2.45 | 0 | 0 | 0 | |
08/04/2011 |
2.50
|
7,300 | 2.64 | 2.79 | 2.50 | 0 | 0 | 0 | |
07/04/2011 |
2.64
|
4,500 | 2.74 | 2.74 | 2.60 | 0 | 0 | 0 | |
06/04/2011 |
2.74
|
4,900 | 2.88 | 2.88 | 2.74 | 0 | 0 | 0 | |
05/04/2011 |
2.88
|
100 | 2.74 | 2.88 | 2.88 | 0 | 0 | 0 | |
04/04/2011 |
2.74
|
3,200 | 2.93 | 2.93 | 2.74 | 0 | 0 | 0 | |
01/04/2011 |
2.93
|
100 | 2.88 | 2.93 | 2.93 | 0 | 0 | 0 | |
31/03/2011 |
2.88
|
1,000 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 | |
30/03/2011 |
2.98
|
1,200 | 3.03 | 3.03 | 2.79 | 0 | 0 | 0 | |
29/03/2011 |
3.03
|
3,800 | 2.88 | 3.08 | 2.88 | 500 | 0 | 0.0 | |
28/03/2011 |
2.88
|
3,800 | 2.84 | 2.98 | 2.88 | 0 | 0 | 0 | |
25/03/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
24/03/2011 |
2.84
|
100 | 2.93 | 2.93 | 2.84 | 0 | 0 | 0 | |
23/03/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
22/03/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
21/03/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
18/03/2011 |
2.93
|
900 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 | |
17/03/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/03/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
15/03/2011 |
3.03
|
100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
14/03/2011 |
3.03
|
0 | 2.98 | 3.03 | 3.03 | 0 | 0 | 0 | |
11/03/2011 |
2.98
|
2,700 | 3.08 | 3.12 | 2.98 | 0 | 0 | 0 | |
10/03/2011 |
3.08
|
300 | 2.93 | 3.08 | 3.08 | 0 | 0 | 0 | |
09/03/2011 |
2.93
|
2,700 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 | |
08/03/2011 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
07/03/2011 |
3.12
|
100 | 2.93 | 3.12 | 3.12 | 0 | 0 | 0 | |
04/03/2011 |
2.93
|
1,600 | 2.88 | 2.93 | 2.88 | 0 | 0 | 0 | |
03/03/2011 |
2.88
|
500 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 | |
02/03/2011 |
2.93
|
1,800 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 | |
01/03/2011 |
3.08
|
400 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 | |
28/02/2011 |
3.12
|
2,400 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 | |
25/02/2011 |
3.27
|
100 | 2.98 | 3.27 | 3.27 | 0 | 0 | 0 | |
24/02/2011 |
2.98
|
12,400 | 3.17 | 3.32 | 2.98 | 0 | 0 | 0 | |
23/02/2011 |
3.17
|
1,500 | 3.08 | 3.32 | 3.17 | 0 | 0 | 0 | |
22/02/2011 |
3.08
|
300 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 | |
21/02/2011 |
3.27
|
1,100 | 3.08 | 3.27 | 2.98 | 0 | 0 | 0 | |
18/02/2011 |
3.08
|
500 | 3.22 | 3.22 | 3.03 | 0 | 0 | 0 | |
17/02/2011 |
3.22
|
800 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
16/02/2011 |
3.32
|
600 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
15/02/2011 |
3.32
|
800 | 3.46 | 3.46 | 3.32 | 0 | 0 | 0 | |
14/02/2011 |
3.46
|
3,200 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
11/02/2011 |
3.46
|
1,000 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |