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% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
05/07/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
04/07/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
01/07/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
30/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
29/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
28/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
27/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
24/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
23/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
22/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
21/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
20/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
17/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
16/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
15/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
14/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
13/06/2011 |
2.50
|
0 | 2.49 | 2.50 | 2.50 | 0 | 0 | 0 | |
10/06/2011 |
2.49
|
9,800 | 2.41 | 2.56 | 2.49 | 9,800 | 0 | 0.2 | |
09/06/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
08/06/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
07/06/2011 |
2.41
|
800 | 2.55 | 2.55 | 2.38 | 800 | 0 | 0.0 | |
06/06/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
03/06/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
02/06/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
01/06/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
31/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
30/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
27/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
26/05/2011 |
2.55
|
3,000 | 2.55 | 2.55 | 2.55 | 3,000 | 0 | 0.1 | |
25/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
24/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
23/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
20/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
19/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
18/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
17/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
16/05/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
16/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
13/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
12/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
11/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
10/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
09/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
06/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
05/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
04/05/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
29/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
28/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
27/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
26/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
25/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
22/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
21/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
20/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
19/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
18/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
15/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
14/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
13/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
08/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
07/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
06/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
05/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
04/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
01/04/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
31/03/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
30/03/2011 |
2.55
|
600 | 2.55 | 2.55 | 2.55 | 600 | 0 | 0.0 | |
29/03/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
28/03/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
25/03/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
24/03/2011 |
2.55
|
300 | 2.55 | 2.55 | 2.55 | 300 | 0 | 0.0 | |
23/03/2011 |
2.55
|
200 | 2.55 | 2.55 | 2.55 | 200 | 0 | 0.0 | |
22/03/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
21/03/2011 |
2.55
|
700 | 2.55 | 2.55 | 2.55 | 700 | 0 | 0.0 | |
18/03/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
17/03/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
16/03/2011 |
2.55
|
100 | 2.39 | 2.55 | 2.55 | 0 | 0 | 0 | |
15/03/2011 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
14/03/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/03/2011 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
11/03/2011 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
10/03/2011 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
09/03/2011 |
2.39
|
100 | 2.23 | 2.39 | 2.39 | 0 | 0 | 0 | |
08/03/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
07/03/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
04/03/2011 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
03/03/2011 |
2.23
|
100 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 | |
02/03/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
01/03/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
28/02/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
25/02/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
24/02/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
23/02/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
22/02/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
21/02/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
18/02/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
17/02/2011 |
2.40
|
500 | 2.37 | 2.40 | 2.40 | 500 | 0 | 0.0 | |
16/02/2011 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
15/02/2011 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
14/02/2011 |
2.37
|
300 | 2.46 | 2.46 | 2.37 | 300 | 0 | 0.0 | |
11/02/2011 |
2.46
|
100 | 2.30 | 2.46 | 2.46 | 0 | 0 | 0 |