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) |
|
10/02/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
09/02/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
08/02/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
28/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
27/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
26/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
25/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
24/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
21/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
20/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
19/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
18/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
17/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
14/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
13/01/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
12/01/2011 |
2.30
|
300 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 | |
11/01/2011 |
2.47
|
100 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 | |
10/01/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
07/01/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
06/01/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
05/01/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
04/01/2011 |
2.65
|
100 | 2.60 | 2.65 | 2.65 | 0 | 0 | 0 | |
31/12/2010 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
30/12/2010 |
2.60
|
100 | 2.43 | 2.60 | 2.60 | 0 | 0 | 0 | |
29/12/2010 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
28/12/2010 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
27/12/2010 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
24/12/2010 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
23/12/2010 |
2.43
|
100 | 2.29 | 2.43 | 2.43 | 0 | 0 | 0 | |
22/12/2010 |
2.29
|
100 | 2.15 | 2.29 | 2.29 | 0 | 0 | 0 | |
21/12/2010 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
20/12/2010 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
17/12/2010 |
2.15
|
100 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 | |
16/12/2010 |
2.01
|
0 | 2.12 | 2.01 | 2.01 | 0 | 0 | 0 | |
15/12/2010 |
2.12
|
900 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 | |
14/12/2010 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
13/12/2010 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
10/12/2010 |
2.12
|
0 | 2.26 | 2.12 | 2.12 | 0 | 0 | 0 | |
09/12/2010 |
2.26
|
200 | 2.12 | 2.26 | 1.98 | 0 | 0 | 0 | |
08/12/2010 |
2.12
|
0 | 2.09 | 2.12 | 2.12 | 0 | 0 | 0 | |
07/12/2010 |
2.09
|
800 | 2.25 | 2.25 | 2.09 | 0 | 0 | 0 | |
06/12/2010 |
2.25
|
0 | 2.39 | 2.25 | 2.25 | 0 | 0 | 0 | |
03/12/2010 |
2.39
|
200 | 2.34 | 2.39 | 2.09 | 0 | 0 | 0 | |
02/12/2010 |
2.34
|
400 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 | |
01/12/2010 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
30/11/2010 |
2.34
|
100 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 | |
29/11/2010 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
26/11/2010 |
2.51
|
100 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 | |
25/11/2010 |
2.69
|
5,100 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 | |
24/11/2010 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
23/11/2010 |
2.89
|
100 | 2.71 | 2.89 | 2.89 | 0 | 0 | 0 | |
22/11/2010 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
19/11/2010 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
18/11/2010 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
17/11/2010 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
16/11/2010 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
15/11/2010 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
12/11/2010 |
2.71
|
100 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 | |
11/11/2010 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
10/11/2010 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
09/11/2010 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
08/11/2010 |
2.90
|
100 | 2.72 | 2.90 | 2.90 | 0 | 0 | 0 | |
05/11/2010 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
04/11/2010 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
03/11/2010 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
02/11/2010 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
01/11/2010 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
29/10/2010 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
28/10/2010 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
27/10/2010 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
26/10/2010 |
2.72
|
12,800 | 2.74 | 2.74 | 2.72 | 7,300 | 0 | 0.1 | |
25/10/2010 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
22/10/2010 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
21/10/2010 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
20/10/2010 |
2.74
|
2,800 | 2.93 | 2.93 | 2.74 | 2,800 | 0 | 0.1 | |
19/10/2010 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
18/10/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/10/2010 |
2.93
|
300 | 2.96 | 2.96 | 2.93 | 300 | 0 | 0.0 | |
15/10/2010 |
2.96
|
600 | 2.84 | 2.96 | 2.65 | 0 | 0 | 0 | |
14/10/2010 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
13/10/2010 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
12/10/2010 |
2.84
|
100 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 | |
11/10/2010 |
2.99
|
100 | 2.96 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/10/2010 |
2.96
|
100 | 2.85 | 2.96 | 2.96 | 0 | 0 | 0 | |
07/10/2010 |
2.85
|
100 | 2.74 | 2.85 | 2.85 | 0 | 0 | 0 | |
06/10/2010 |
2.74
|
100 | 2.58 | 2.74 | 2.74 | 0 | 0 | 0 | |
05/10/2010 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
04/10/2010 |
2.58
|
100 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
01/10/2010 |
2.58
|
100 | 2.42 | 2.58 | 2.58 | 0 | 0 | 0 | |
30/09/2010 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
29/09/2010 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
28/09/2010 |
2.42
|
100 | 2.57 | 2.57 | 2.42 | 0 | 0 | 0 | |
27/09/2010 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
24/09/2010 |
2.57
|
100 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 | |
23/09/2010 |
2.76
|
200 | 2.65 | 2.76 | 2.76 | 0 | 200 | -0.0 | |
22/09/2010 |
2.65
|
400 | 2.49 | 2.65 | 2.63 | 0 | 0 | 0 | |
21/09/2010 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
20/09/2010 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
17/09/2010 |
2.49
|
200 | 2.58 | 2.58 | 2.49 | 200 | 0 | 0.0 | |
16/09/2010 |
2.58
|
1,400 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 | |
15/09/2010 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |