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% | 0 | 0 | 0 |
24.50
24.50
24.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
3 tháng
(2024-06-21) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
6 tháng
(2024-03-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
12 tháng
(2023-09-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
24 tháng
(2022-09-30) |
-2.64 | -9.71% | 241,223 | 0 | 0 |
24.50
27.14
24.50
|
36 tháng
(2021-10-05) |
-18.62 | -43.19% | 306,890 | -2,200 | -0.1 |
16.40
45.97
24.50
|
60 tháng
(2019-10-16) |
11.05 | 82.09% | 348,432 | -10,200 | -0.3 |
10.70
45.97
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
1.85
|
0 | 1.88 | 1.85 | 1.85 | 0 | 0 | 0 | |
04/07/2011 |
1.88
|
900 | 1.78 | 1.88 | 1.85 | 0 | 0 | 0 | |
01/07/2011 |
1.78
|
300 | 1.88 | 1.88 | 1.78 | 0 | 0 | 0 | |
30/06/2011 |
1.88
|
900 | 1.78 | 1.88 | 1.88 | 0 | 0 | 0 | |
29/06/2011 |
1.78
|
500 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 | |
28/06/2011 |
1.85
|
4,700 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 | |
27/06/2011 |
1.94
|
2,500 | 2.07 | 2.07 | 1.94 | 0 | 0 | 0 | |
24/06/2011 |
2.07
|
100 | 1.91 | 2.07 | 2.07 | 0 | 0 | 0 | |
23/06/2011 |
1.91
|
3,600 | 2.03 | 2.13 | 1.91 | 0 | 0 | 0 | |
22/06/2011 |
2.03
|
100 | 1.91 | 2.03 | 2.03 | 0 | 0 | 0 | |
21/06/2011 |
1.91
|
200 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
20/06/2011 |
1.91
|
400 | 2.00 | 2.16 | 1.91 | 0 | 0 | 0 | |
17/06/2011 |
2.00
|
3,600 | 2.22 | 2.25 | 2.00 | 0 | 0 | 0 | |
16/06/2011 |
2.22
|
5,400 | 2.19 | 2.29 | 2.10 | 0 | 0 | 0 | |
15/06/2011 |
2.19
|
3,100 | 2.13 | 2.47 | 2.19 | 0 | 0 | 0 | |
14/06/2011 |
2.13
|
5,700 | 2.22 | 2.35 | 2.13 | 0 | 0 | 0 | |
13/06/2011 |
2.22
|
12,900 | 2.10 | 2.22 | 2.22 | 0 | 0 | 0 | |
10/06/2011 |
2.10
|
12,300 | 1.97 | 2.10 | 2.07 | 0 | 0 | 0 | |
09/06/2011 |
1.97
|
2,300 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 | |
08/06/2011 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
07/06/2011 |
1.88
|
8,000 | 1.82 | 1.88 | 1.88 | 4,300 | 0 | 0.0 | |
06/06/2011 |
1.82
|
1,000 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 | |
03/06/2011 |
1.88
|
600 | 1.91 | 1.97 | 1.88 | 0 | 0 | 0 | |
02/06/2011 |
1.91
|
2,100 | 1.82 | 1.91 | 1.88 | 0 | 0 | 0 | |
01/06/2011 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
31/05/2011 |
1.82
|
2,000 | 1.78 | 1.82 | 1.82 | 0 | 0 | 0 | |
30/05/2011 |
1.78
|
1,100 | 1.69 | 1.78 | 1.78 | 0 | 0 | 0 | |
27/05/2011 |
1.69
|
3,000 | 1.78 | 1.78 | 1.69 | 0 | 0 | 0 | |
26/05/2011 |
1.78
|
3,100 | 1.91 | 1.91 | 1.78 | 0 | 0 | 0 | |
25/05/2011 |
1.91
|
200 | 2.03 | 2.03 | 1.91 | 0 | 0 | 0 | |
24/05/2011 |
2.03
|
200 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 | |
23/05/2011 |
2.16
|
5,800 | 2.35 | 2.35 | 2.16 | 0 | 0 | 0 | |
20/05/2011 |
2.35
|
1,300 | 2.29 | 2.35 | 2.13 | 0 | 0 | 0 | |
19/05/2011 |
2.29
|
500 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 | |
18/05/2011 |
2.32
|
2,800 | 2.47 | 2.47 | 2.32 | 0 | 0 | 0 | |
17/05/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
16/05/2011 |
2.47
|
0 | 2.44 | 2.47 | 2.47 | 0 | 0 | 0 | |
13/05/2011 |
2.44
|
2,300 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 | |
12/05/2011 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
11/05/2011 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
10/05/2011 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
09/05/2011 |
2.60
|
1,200 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 | |
06/05/2011 |
2.50
|
100 | 2.54 | 2.54 | 2.50 | 0 | 0 | 0 | |
05/05/2011 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
04/05/2011 |
2.54
|
3,100 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 | |
29/04/2011 |
2.66
|
700 | 2.54 | 2.66 | 2.66 | 0 | 0 | 0 | |
28/04/2011 |
2.54
|
5,300 | 2.35 | 2.54 | 2.54 | 0 | 0 | 0 | |
27/04/2011 |
2.35
|
3,200 | 2.50 | 2.60 | 2.35 | 0 | 0 | 0 | |
26/04/2011 |
2.50
|
4,700 | 2.66 | 2.66 | 2.50 | 0 | 0 | 0 | |
25/04/2011 |
2.66
|
2,200 | 2.54 | 2.66 | 2.66 | 0 | 0 | 0 | |
22/04/2011 |
2.54
|
8,500 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 | |
21/04/2011 |
2.69
|
3,000 | 2.57 | 2.76 | 2.69 | 0 | 0 | 0 | |
20/04/2011 |
2.57
|
10,000 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 | |
19/04/2011 |
2.72
|
2,200 | 2.60 | 2.72 | 2.72 | 0 | 0 | 0 | |
18/04/2011 |
2.60
|
30,600 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 | |
15/04/2011 |
2.79
|
6,200 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
14/04/2011 |
2.79
|
6,200 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 | |
13/04/2011 |
2.76
|
2,900 | 2.69 | 2.79 | 2.66 | 0 | 0 | 0 | |
08/04/2011 |
2.69
|
100 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
07/04/2011 |
2.82
|
6,000 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 | |
06/04/2011 |
2.85
|
6,100 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 | |
05/04/2011 |
2.85
|
7,300 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
04/04/2011 |
2.91
|
14,200 | 2.76 | 2.91 | 2.85 | 0 | 0 | 0 | |
01/04/2011 |
2.76
|
26,300 | 2.66 | 2.79 | 2.66 | 0 | 0 | 0 | |
31/03/2011 |
2.66
|
400 | 2.63 | 2.66 | 2.63 | 0 | 0 | 0 | |
30/03/2011 |
2.63
|
1,600 | 2.82 | 2.82 | 2.63 | 0 | 0 | 0 | |
29/03/2011 |
2.82
|
3,200 | 2.82 | 2.85 | 2.76 | 0 | 0 | 0 | |
28/03/2011 |
2.82
|
3,600 | 2.82 | 2.97 | 2.82 | 0 | 0 | 0 | |
25/03/2011: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
25/03/2011 |
2.82
|
5,600 | 2.85 | 2.94 | 2.82 | 0 | 0 | 0 | |
24/03/2011 |
2.85
|
6,800 | 2.67 | 2.85 | 2.79 | 0 | 0 | 0 | |
23/03/2011 |
2.67
|
2,600 | 2.67 | 2.67 | 2.64 | 0 | 0 | 0 | |
22/03/2011 |
2.67
|
3,300 | 2.58 | 2.67 | 2.67 | 0 | 0 | 0 | |
21/03/2011 |
2.58
|
1,500 | 2.73 | 2.73 | 2.58 | 0 | 0 | 0 | |
18/03/2011 |
2.73
|
6,500 | 2.64 | 2.73 | 2.70 | 0 | 0 | 0 | |
17/03/2011 |
2.64
|
3,100 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 | |
16/03/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
15/03/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
14/03/2011 |
2.70
|
2,700 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 | |
11/03/2011 |
2.76
|
10,000 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 | |
10/03/2011 |
2.76
|
9,400 | 2.76 | 2.79 | 2.61 | 0 | 0 | 0 | |
09/03/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
08/03/2011 |
2.76
|
1,200 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 | |
07/03/2011 |
2.70
|
1,500 | 2.55 | 2.70 | 2.70 | 0 | 0 | 0 | |
04/03/2011 |
2.55
|
3,300 | 2.49 | 2.55 | 2.55 | 0 | 0 | 0 | |
03/03/2011 |
2.49
|
3,400 | 2.52 | 2.58 | 2.49 | 0 | 0 | 0 | |
02/03/2011 |
2.52
|
14,100 | 2.67 | 2.73 | 2.52 | 0 | 0 | 0 | |
01/03/2011 |
2.67
|
6,800 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 | |
28/02/2011 |
2.73
|
800 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 | |
25/02/2011 |
2.79
|
5,400 | 2.64 | 2.82 | 2.79 | 0 | 0 | 0 | |
24/02/2011 |
2.64
|
4,000 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 | |
23/02/2011 |
2.79
|
2,600 | 2.55 | 2.79 | 2.79 | 0 | 0 | 0 | |
22/02/2011 |
2.55
|
3,200 | 2.61 | 2.76 | 2.55 | 0 | 0 | 0 | |
21/02/2011 |
2.61
|
13,600 | 2.67 | 2.88 | 2.61 | 0 | 0 | 0 | |
18/02/2011 |
2.67
|
6,700 | 2.91 | 2.97 | 2.67 | 0 | 0 | 0 | |
17/02/2011 |
2.91
|
17,900 | 3.00 | 3.09 | 2.79 | 0 | 0 | 0 | |
16/02/2011 |
3.00
|
10,700 | 3.15 | 3.15 | 2.94 | 0 | 0 | 0 | |
15/02/2011 |
3.15
|
2,200 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 | |
14/02/2011 |
3.15
|
5,200 | 3.12 | 3.15 | 3.00 | 0 | 0 | 0 | |
11/02/2011 |
3.12
|
6,200 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 | |
10/02/2011 |
3.33
|
4,300 | 3.12 | 3.36 | 3.33 | 0 | 0 | 0 |