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) |
-0.90 | -4.29% | 21,400 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-20) |
1.60 | 8.65% | 125,000 | 556 | 0.0 |
18.50
24
20.10
|
6 tháng
(2024-03-22) |
4.90 | 32.24% | 200,800 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-29) |
5.45 | 37.25% | 468,254 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-04) |
10.83 | 116.73% | 1,543,675 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-15) |
15.24 | 313.42% | 2,762,635 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2011 |
2.89
|
1,700 | 2.84 | 2.89 | 2.78 | 0 | 0 | 0 | |
28/04/2011 |
2.84
|
1,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
27/04/2011 |
2.84
|
2,400 | 2.84 | 2.87 | 2.84 | 0 | 0 | 0 | |
26/04/2011 |
2.84
|
500 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
25/04/2011 |
2.87
|
200 | 2.84 | 2.87 | 2.87 | 0 | 0 | 0 | |
22/04/2011 |
2.84
|
1,300 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 | |
21/04/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
20/04/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
19/04/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
18/04/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
15/04/2011 |
2.95
|
100 | 2.87 | 2.95 | 2.95 | 0 | 0 | 0 | |
14/04/2011 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
13/04/2011 |
2.87
|
0 | 2.84 | 2.87 | 2.87 | 0 | 0 | 0 | |
08/04/2011 |
2.84
|
2,000 | 2.93 | 2.93 | 2.84 | 1,000 | 0 | 0.0 | |
07/04/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
06/04/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
05/04/2011 |
2.93
|
1,000 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
04/04/2011 |
2.93
|
500 | 2.93 | 2.99 | 2.93 | 0 | 0 | 0 | |
01/04/2011 |
2.93
|
2,000 | 2.91 | 2.93 | 2.91 | 0 | 0 | 0 | |
31/03/2011 |
2.91
|
1,000 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 | |
30/03/2011 |
2.93
|
0 | 2.91 | 2.93 | 2.93 | 0 | 0 | 0 | |
29/03/2011 |
2.91
|
1,500 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 | |
28/03/2011 |
2.93
|
0 | 2.91 | 2.93 | 2.93 | 0 | 0 | 0 | |
25/03/2011 |
2.91
|
4,000 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 | |
24/03/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
23/03/2011 |
2.95
|
1,500 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 | |
22/03/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
21/03/2011 |
2.97
|
0 | 3.16 | 2.97 | 2.97 | 0 | 0 | 0 | |
18/03/2011 |
3.16
|
1,200 | 2.95 | 3.16 | 2.93 | 0 | 0 | 0 | |
17/03/2011 |
2.95
|
2,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
16/03/2011 |
2.95
|
1,500 | 2.91 | 3.16 | 2.95 | 0 | 0 | 0 | |
15/03/2011 |
2.91
|
200 | 2.89 | 2.91 | 2.91 | 0 | 200 | -0.0 | |
14/03/2011 |
2.89
|
5,300 | 3.06 | 3.06 | 2.89 | 0 | 0 | 0 | |
11/03/2011 |
3.06
|
5,200 | 3.03 | 3.06 | 3.06 | 0 | 0 | 0 | |
10/03/2011 |
3.03
|
0 | 3.01 | 3.03 | 3.03 | 0 | 0 | 0 | |
09/03/2011 |
3.01
|
3,300 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 | |
08/03/2011 |
3.08
|
3,755 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 | |
07/03/2011 |
3.12
|
0 | 3.27 | 3.12 | 3.12 | 0 | 0 | 0 | |
04/03/2011 |
3.27
|
800 | 3.16 | 3.27 | 3.06 | 0 | 0 | 0 | |
03/03/2011 |
3.16
|
1,200 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 | |
02/03/2011 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
01/03/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
28/02/2011 |
3.37
|
1,000 | 3.41 | 3.41 | 3.37 | 1,000 | 0 | 0.0 | |
25/02/2011 |
3.41
|
500 | 3.37 | 3.41 | 3.37 | 200 | 0 | 0.0 | |
24/02/2011 |
3.37
|
2,600 | 3.29 | 3.37 | 3.37 | 2,600 | 0 | 0.0 | |
23/02/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
22/02/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
21/02/2011 |
3.29
|
0 | 3.27 | 3.29 | 3.29 | 0 | 0 | 0 | |
18/02/2011 |
3.27
|
3,900 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 | |
17/02/2011 |
3.37
|
2,500 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 | |
16/02/2011 |
3.54
|
2,800 | 3.37 | 3.54 | 3.37 | 0 | 0 | 0 | |
15/02/2011 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
14/02/2011 |
3.37
|
9,700 | 3.27 | 3.37 | 3.31 | 6,500 | 0 | 0.1 | |
11/02/2011 |
3.27
|
200 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 | |
10/02/2011 |
3.37
|
5,300 | 3.37 | 3.37 | 3.37 | 5,300 | 0 | 0.1 | |
09/02/2011 |
3.37
|
2,800 | 3.33 | 3.37 | 3.27 | 0 | 0 | 0 | |
08/02/2011 |
3.33
|
5,000 | 3.22 | 3.33 | 3.27 | 5,000 | 0 | 0.1 | |
28/01/2011 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
27/01/2011 |
3.22
|
1,100 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 | |
26/01/2011 |
3.22
|
0 | 3.18 | 3.22 | 3.22 | 0 | 0 | 0 | |
25/01/2011 |
3.18
|
3,400 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 | |
24/01/2011 |
3.31
|
14,100 | 3.22 | 3.31 | 3.22 | 7,100 | 0 | 0.1 | |
21/01/2011 |
3.22
|
2,100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/01/2011 |
3.22
|
5,900 | 3.24 | 3.27 | 3.22 | 5,900 | 0 | 0.1 | |
19/01/2011 |
3.24
|
0 | 3.22 | 3.24 | 3.24 | 0 | 0 | 0 | |
18/01/2011 |
3.22
|
10,000 | 3.20 | 3.27 | 3.22 | 10,000 | 0 | 0.2 | |
17/01/2011 |
3.20
|
1,800 | 3.41 | 3.41 | 3.20 | 0 | 0 | 0 | |
14/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
13/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
12/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
11/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
10/01/2011 |
3.41
|
0 | 3.16 | 3.41 | 3.41 | 0 | 0 | 0 | |
07/01/2011 |
3.16
|
6,800 | 3.16 | 3.48 | 3.16 | 0 | 0 | 0 | |
06/01/2011 |
3.16
|
1,500 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
05/01/2011 |
3.16
|
1,000 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 | |
04/01/2011 |
3.37
|
6,000 | 3.37 | 3.37 | 3.37 | 6,000 | 0 | 0.1 | |
31/12/2010 |
3.37
|
500 | 3.35 | 3.37 | 3.37 | 0 | 0 | 0 | |
30/12/2010 |
3.35
|
14,100 | 3.33 | 3.37 | 3.33 | 6,100 | 0 | 0.1 | |
29/12/2010 |
3.33
|
6,300 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 | |
28/12/2010 |
3.37
|
8,000 | 3.24 | 3.37 | 3.27 | 8,000 | 0 | 0.1 | |
27/12/2010 |
3.24
|
9,500 | 3.18 | 3.24 | 3.16 | 0 | 0 | 0 | |
24/12/2010 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
23/12/2010 |
3.18
|
2,000 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 | |
22/12/2010 |
3.20
|
7,700 | 3.16 | 3.20 | 3.16 | 4,500 | 0 | 0.1 | |
21/12/2010 |
3.16
|
3,600 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 | |
20/12/2010 |
3.16
|
6,000 | 3.22 | 3.24 | 3.16 | 0 | 0 | 0 | |
17/12/2010 |
3.22
|
3,200 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 | |
16/12/2010 |
3.27
|
3,000 | 3.14 | 3.27 | 2.97 | 2,500 | 0 | 0.0 | |
15/12/2010 |
3.14
|
61,734 | 3.16 | 3.37 | 3.14 | 0 | 0 | 0 | |
14/12/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/12/2010 |
3.16
|
200 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 | |
10/12/2010 |
3.27
|
8,200 | 3.06 | 3.27 | 3.08 | 8,200 | 0 | 0.1 | |
09/12/2010 |
3.06
|
1,500 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 | |
08/12/2010 |
3.27
|
11,900 | 2.80 | 3.27 | 3.06 | 11,900 | 0 | 0.2 | |
07/12/2010 |
2.80
|
7,100 | 3.16 | 3.16 | 2.80 | 0 | 0 | 0 | |
06/12/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/12/2010 |
3.16
|
6,600 | 3.06 | 3.16 | 2.95 | 3,300 | 0 | 0.0 | |
03/12/2010 |
3.06
|
6,000 | 2.95 | 3.06 | 2.89 | 0 | 0 | 0 | |
02/12/2010 |
2.95
|
17,000 | 2.95 | 2.97 | 2.85 | 8,000 | 0 | 0.1 | |
01/12/2010 |
2.95
|
4,200 | 3.01 | 3.01 | 2.85 | 0 | 0 | 0 | |
30/11/2010 |
3.01
|
2,500 | 3.26 | 3.26 | 3.01 | 0 | 0 | 0 |