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 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
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 |
2.57
|
200 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 | |
05/07/2011 |
2.57
|
1,900 | 2.41 | 2.57 | 2.46 | 0 | 0 | 0 | |
04/07/2011 |
2.41
|
17,000 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
01/07/2011 |
2.51
|
4,700 | 2.67 | 2.67 | 2.51 | 0 | 0 | 0 | |
30/06/2011 |
2.67
|
700 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 | |
29/06/2011 |
2.67
|
3,700 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
28/06/2011 |
2.67
|
2,800 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
27/06/2011 |
2.67
|
1,200 | 2.67 | 2.83 | 2.67 | 0 | 0 | 0 | |
24/06/2011 |
2.67
|
300 | 2.62 | 2.67 | 2.67 | 0 | 0 | 0 | |
23/06/2011 |
2.62
|
4,900 | 2.73 | 2.73 | 2.62 | 0 | 0 | 0 | |
22/06/2011 |
2.73
|
300 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 | |
21/06/2011 |
2.78
|
5,900 | 2.62 | 2.78 | 2.57 | 0 | 0 | 0 | |
20/06/2011 |
2.62
|
2,600 | 2.73 | 2.73 | 2.62 | 0 | 0 | 0 | |
17/06/2011 |
2.73
|
4,700 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
16/06/2011 |
2.73
|
2,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
15/06/2011 |
2.73
|
6,300 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 | |
14/06/2011 |
2.83
|
10,800 | 2.78 | 2.94 | 2.83 | 0 | 0 | 0 | |
13/06/2011 |
2.78
|
6,900 | 2.62 | 2.78 | 2.73 | 0 | 0 | 0 | |
10/06/2011 |
2.62
|
8,300 | 2.51 | 2.62 | 2.57 | 0 | 0 | 0 | |
09/06/2011 |
2.51
|
3,200 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 | |
08/06/2011 |
2.51
|
13,600 | 2.57 | 2.62 | 2.46 | 0 | 0 | 0 | |
07/06/2011 |
2.57
|
8,200 | 2.41 | 2.57 | 2.51 | 0 | 0 | 0 | |
06/06/2011 |
2.41
|
2,900 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 | |
03/06/2011 |
2.46
|
16,200 | 2.41 | 2.46 | 2.46 | 0 | 0 | 0 | |
02/06/2011 |
2.41
|
14,700 | 2.51 | 2.62 | 2.41 | 0 | 0 | 0 | |
01/06/2011 |
2.51
|
4,600 | 2.51 | 2.57 | 2.41 | 0 | 0 | 0 | |
31/05/2011 |
2.51
|
700 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 | |
30/05/2011 |
2.57
|
3,900 | 2.57 | 2.57 | 2.46 | 0 | 0 | 0 | |
27/05/2011 |
2.57
|
700 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 | |
26/05/2011 |
2.57
|
6,100 | 2.57 | 2.57 | 2.41 | 0 | 0 | 0 | |
25/05/2011 |
2.57
|
1,100 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 | |
24/05/2011 |
2.62
|
800 | 2.57 | 2.73 | 2.62 | 0 | 0 | 0 | |
23/05/2011 |
2.57
|
1,600 | 2.73 | 2.73 | 2.57 | 0 | 0 | 0 | |
20/05/2011 |
2.73
|
500 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
19/05/2011 |
2.73
|
200 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 | |
18/05/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
17/05/2011 |
2.78
|
1,200 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 | |
16/05/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
13/05/2011 |
2.83
|
1,700 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 | |
12/05/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
11/05/2011 |
2.94
|
100 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
10/05/2011 |
2.99
|
800 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 | |
09/05/2011 |
2.94
|
700 | 2.83 | 2.94 | 2.94 | 0 | 0 | 0 | |
06/05/2011 |
2.83
|
1,500 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
05/05/2011 |
2.83
|
200 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
04/05/2011 |
2.83
|
0 | 2.89 | 2.83 | 2.83 | 0 | 0 | 0 | |
29/04/2011 |
2.89
|
1,300 | 2.73 | 2.94 | 2.78 | 0 | 0 | 0 | |
28/04/2011 |
2.73
|
1,200 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 | |
27/04/2011 |
2.78
|
1,300 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 | |
26/04/2011 |
2.89
|
1,900 | 3.05 | 3.05 | 2.89 | 0 | 0 | 0 | |
25/04/2011 |
3.05
|
3,400 | 2.94 | 3.05 | 2.83 | 0 | 0 | 0 | |
22/04/2011 |
2.94
|
3,600 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 | |
21/04/2011 |
2.94
|
700 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
20/04/2011 |
2.99
|
3,900 | 3.10 | 3.10 | 2.99 | 0 | 0 | 0 | |
19/04/2011 |
3.10
|
1,500 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 | |
18/04/2011 |
3.31
|
100 | 3.05 | 3.31 | 3.31 | 0 | 0 | 0 | |
15/04/2011 |
3.05
|
1,200 | 3.21 | 3.37 | 3.05 | 0 | 0 | 0 | |
14/04/2011 |
3.21
|
3,200 | 3.37 | 3.37 | 3.15 | 0 | 0 | 0 | |
13/04/2011 |
3.37
|
100 | 3.21 | 3.37 | 3.37 | 0 | 0 | 0 | |
08/04/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
07/04/2011 |
3.21
|
4,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
06/04/2011 |
3.21
|
2,300 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 | |
05/04/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
04/04/2011 |
3.21
|
600 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
01/04/2011 |
3.21
|
400 | 3.15 | 3.21 | 3.21 | 0 | 0 | 0 | |
31/03/2011 |
3.15
|
1,700 | 2.94 | 3.15 | 3.15 | 0 | 0 | 0 | |
30/03/2011 |
2.94
|
3,000 | 3.15 | 3.15 | 2.94 | 0 | 0 | 0 | |
29/03/2011 |
3.15
|
8,800 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 | |
28/03/2011 |
3.31
|
3,700 | 3.53 | 3.53 | 3.31 | 0 | 0 | 0 | |
25/03/2011 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
24/03/2011 |
3.53
|
2,200 | 3.31 | 3.53 | 3.48 | 0 | 0 | 0 | |
23/03/2011 |
3.31
|
1,100 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 | |
22/03/2011 |
3.48
|
1,100 | 3.69 | 3.69 | 3.48 | 0 | 0 | 0 | |
21/03/2011 |
3.69
|
400 | 3.53 | 3.69 | 3.64 | 0 | 0 | 0 | |
18/03/2011 |
3.53
|
3,700 | 3.31 | 3.53 | 3.37 | 0 | 0 | 0 | |
17/03/2011 |
3.31
|
1,500 | 3.31 | 3.37 | 3.31 | 0 | 0 | 0 | |
16/03/2011 |
3.31
|
700 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
15/03/2011 |
3.31
|
0 | 3.26 | 3.31 | 3.31 | 0 | 0 | 0 | |
14/03/2011 |
3.26
|
2,700 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 | |
11/03/2011: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
11/03/2011 |
3.48
|
6,200 | 3.31 | 3.48 | 3.48 | 0 | 0 | 0 | |
10/03/2011 |
3.31
|
3,700 | 3.16 | 3.31 | 3.26 | 0 | 0 | 0 | |
09/03/2011 |
3.16
|
23,300 | 3.16 | 3.21 | 3.11 | 0 | 0 | 0 | |
08/03/2011 |
3.16
|
700 | 3.16 | 3.21 | 3.11 | 0 | 0 | 0 | |
07/03/2011 |
3.16
|
10,100 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 | |
04/03/2011 |
3.16
|
1,000 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 | |
03/03/2011 |
3.16
|
14,200 | 3.26 | 3.26 | 3.06 | 0 | 0 | 0 | |
02/03/2011 |
3.26
|
7,100 | 3.47 | 3.47 | 3.26 | 0 | 0 | 0 | |
01/03/2011 |
3.47
|
1,200 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 | |
28/02/2011 |
3.47
|
2,800 | 3.47 | 3.57 | 3.47 | 0 | 0 | 0 | |
25/02/2011 |
3.47
|
1,700 | 3.37 | 3.47 | 3.42 | 0 | 0 | 0 | |
24/02/2011 |
3.37
|
8,000 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 | |
23/02/2011 |
3.62
|
1,800 | 3.62 | 3.72 | 3.62 | 0 | 0 | 0 | |
22/02/2011 |
3.62
|
300 | 3.52 | 3.67 | 3.62 | 0 | 0 | 0 | |
21/02/2011 |
3.52
|
7,000 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 | |
18/02/2011 |
3.72
|
3,500 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 | |
17/02/2011 |
3.82
|
1,700 | 3.82 | 3.87 | 3.82 | 0 | 0 | 0 | |
16/02/2011 |
3.82
|
3,000 | 3.87 | 3.87 | 3.82 | 0 | 0 | 0 | |
15/02/2011 |
3.87
|
100 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 | |
14/02/2011 |
3.92
|
1,000 | 3.97 | 3.97 | 3.92 | 0 | 0 | 0 | |
11/02/2011 |
3.97
|
0 | 3.82 | 3.97 | 3.97 | 0 | 0 | 0 |