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) |
-0.10 | -1.14% | 32,600 | 0 | 0 |
8.60
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 104,400 | 1,000 | 0.0 |
8.60
8.90
8.70
|
3 tháng
(2024-06-20) |
-0.40 | -4.40% | 269,900 | 1,500 | 0.0 |
8.60
9.30
8.70
|
6 tháng
(2024-03-22) |
0.75 | 9.48% | 2,094,600 | 2,000 | 0.0 |
7.95
10
8.70
|
12 tháng
(2023-09-25) |
0.66 | 8.27% | 3,082,100 | -4,800 | -0.0 |
7.23
10
8.70
|
24 tháng
(2022-09-29) |
2.20 | 33.86% | 6,284,799 | -169,212 | -2.0 |
5.69
12.23
8.70
|
36 tháng
(2021-10-04) |
1.67 | 23.83% | 10,026,349 | -455,563 | -3.7 |
5.69
12.23
8.70
|
60 tháng
(2019-10-15) |
2.34 | 36.80% | 16,610,096 | -818,654 | -9.3 |
5.22
12.23
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
2.37
|
100 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 | |
01/07/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
30/06/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
29/06/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
28/06/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
27/06/2011 |
2.46
|
200 | 2.41 | 2.46 | 2.46 | 0 | 0 | 0 | |
24/06/2011 |
2.41
|
200 | 2.31 | 2.41 | 2.41 | 0 | 0 | 0 | |
23/06/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
22/06/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
21/06/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
20/06/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
17/06/2011 |
2.31
|
300 | 2.44 | 2.44 | 2.31 | 0 | 0 | 0 | |
16/06/2011 |
2.44
|
200 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 | |
15/06/2011 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
14/06/2011 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
13/06/2011 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
10/06/2011 |
2.39
|
1,000 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
09/06/2011 |
2.56
|
200 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 | |
08/06/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
07/06/2011 |
2.48
|
700 | 2.33 | 2.48 | 2.48 | 0 | 0 | 0 | |
06/06/2011 |
2.33
|
0 | 2.39 | 2.33 | 2.33 | 0 | 0 | 0 | |
03/06/2011 |
2.39
|
1,500 | 2.39 | 2.39 | 2.22 | 0 | 0 | 0 | |
02/06/2011 |
2.39
|
1,000 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
01/06/2011 |
2.56
|
100 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
31/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
30/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
27/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
26/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
25/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
24/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
23/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
20/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
19/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
18/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
17/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
16/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
13/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
12/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
11/05/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
10/05/2011 |
2.59
|
1,000 | 2.57 | 2.59 | 2.59 | 0 | 0 | 0 | |
09/05/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
06/05/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
05/05/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
04/05/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
29/04/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
28/04/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
27/04/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
26/04/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
25/04/2011 |
2.57
|
100 | 2.41 | 2.57 | 2.57 | 0 | 0 | 0 | |
22/04/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
21/04/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
20/04/2011 |
2.41
|
400 | 2.50 | 2.50 | 2.41 | 0 | 0 | 0 | |
19/04/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
18/04/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
15/04/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
14/04/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
13/04/2011 |
2.50
|
500 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 | |
08/04/2011: Cổ tức tiền mặt tỉ lệ: 4.58% | |||||||||
08/04/2011 |
2.68
|
0 | 2.69 | 2.68 | 2.68 | 0 | 0 | 0 | |
07/04/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
06/04/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
05/04/2011 |
2.69
|
300 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 | |
04/04/2011 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
01/04/2011 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
31/03/2011 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
30/03/2011 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
29/03/2011 |
2.73
|
500 | 2.60 | 2.73 | 2.73 | 0 | 0 | 0 | |
28/03/2011 |
2.60
|
200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
25/03/2011 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
24/03/2011 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
23/03/2011 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
22/03/2011 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
21/03/2011 |
2.60
|
100 | 2.44 | 2.60 | 2.60 | 0 | 0 | 0 | |
18/03/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
17/03/2011 |
2.44
|
100 | 2.30 | 2.44 | 2.44 | 0 | 0 | 0 | |
16/03/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
15/03/2011 |
2.30
|
100 | 2.15 | 2.30 | 2.30 | 0 | 0 | 0 | |
14/03/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
11/03/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
10/03/2011 |
2.15
|
700 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 | |
09/03/2011 |
2.28
|
800 | 2.44 | 2.51 | 2.28 | 0 | 0 | 0 | |
08/03/2011 |
2.44
|
300 | 2.62 | 2.62 | 2.44 | 0 | 0 | 0 | |
07/03/2011 |
2.62
|
300 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 | |
04/03/2011 |
2.80
|
300 | 2.58 | 2.80 | 2.80 | 0 | 0 | 0 | |
03/03/2011 |
2.58
|
400 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
02/03/2011 |
2.71
|
100 | 2.91 | 2.91 | 2.71 | 0 | 0 | 0 | |
01/03/2011 |
2.91
|
1,500 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
28/02/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
25/02/2011 |
2.91
|
300 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 | |
24/02/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
23/02/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
22/02/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
21/02/2011 |
2.93
|
500 | 3.11 | 3.11 | 2.93 | 0 | 0 | 0 | |
18/02/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
17/02/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
16/02/2011 |
3.11
|
1,900 | 2.91 | 3.11 | 3.11 | 0 | 0 | 0 | |
15/02/2011 |
2.91
|
300 | 3.14 | 3.14 | 2.91 | 0 | 0 | 0 | |
14/02/2011 |
3.14
|
1,600 | 3.14 | 3.14 | 2.69 | 0 | 0 | 0 |