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% | 0 | 0 | 0 |
4.10
4.10
4.10
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
12 tháng
(2023-10-06) |
0.10 | 2.50% | 15,800 | 0 | 0 |
3.40
4.70
4.10
|
24 tháng
(2022-09-30) |
-0.20 | -4.65% | 168,946 | 0 | 0 |
3
4.70
4.10
|
36 tháng
(2021-10-05) |
0.90 | 28.12% | 325,810 | 0 | 0 |
3
7.80
4.10
|
60 tháng
(2019-10-16) |
0 | 0% | 685,410 | 0 | 0 |
2.20
7.80
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2011 |
2.56
|
2,200 | 2.47 | 2.56 | 2.47 | 0 | 0 | 0 | |
14/09/2011 |
2.56
|
14,000 | 2.82 | 2.82 | 2.56 | 0 | 0 | 0 | |
13/09/2011 |
2.82
|
13,400 | 2.56 | 2.82 | 2.56 | 0 | 0 | 0 | |
12/09/2011 |
2.56
|
5,000 | 2.47 | 2.56 | 2.47 | 0 | 0 | 0 | |
09/09/2011 |
2.39
|
1,300 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
08/09/2011 |
2.47
|
800 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
07/09/2011 |
2.56
|
17,400 | 2.47 | 2.56 | 2.47 | 0 | 0 | 0 | |
06/09/2011 |
2.39
|
8,000 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
05/09/2011 |
2.47
|
1,900 | 2.39 | 2.47 | 2.30 | 0 | 0 | 0 | |
01/09/2011 |
2.47
|
9,500 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
31/08/2011 |
2.30
|
2,200 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 | |
30/08/2011 |
2.39
|
1,500 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
29/08/2011 |
2.30
|
13,900 | 2.65 | 2.65 | 2.30 | 0 | 0 | 0 | |
26/08/2011 |
2.39
|
3,700 | 2.47 | 2.56 | 2.39 | 0 | 0 | 0 | |
25/08/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
24/08/2011 |
2.47
|
11,200 | 2.39 | 2.47 | 2.39 | 0 | 0 | 0 | |
23/08/2011 |
2.30
|
0 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 | |
22/08/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
19/08/2011 |
2.30
|
0 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
18/08/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
17/08/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
16/08/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
15/08/2011 |
2.56
|
9,800 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 | |
12/08/2011 |
2.56
|
500 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
11/08/2011 |
2.56
|
4,600 | 2.39 | 2.56 | 2.47 | 0 | 0 | 0 | |
10/08/2011 |
2.39
|
200 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
09/08/2011 |
2.39
|
5,800 | 2.47 | 2.47 | 2.39 | 0 | 0 | 0 | |
08/08/2011 |
2.47
|
5,500 | 2.56 | 2.56 | 2.47 | 0 | 0 | 0 | |
05/08/2011 |
2.56
|
6,000 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 | |
04/08/2011 |
2.65
|
300 | 2.56 | 2.65 | 2.65 | 0 | 0 | 0 | |
03/08/2011 |
2.56
|
2,700 | 2.39 | 2.56 | 2.56 | 0 | 0 | 0 | |
02/08/2011 |
2.39
|
3,100 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
01/08/2011 |
2.56
|
1,000 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 | |
29/07/2011 |
2.65
|
200 | 2.39 | 2.65 | 2.65 | 0 | 0 | 0 | |
28/07/2011 |
2.39
|
18,800 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
27/07/2011 |
2.56
|
17,200 | 2.47 | 2.73 | 2.47 | 0 | 0 | 0 | |
26/07/2011 |
2.47
|
300 | 2.65 | 2.90 | 2.47 | 0 | 0 | 0 | |
25/07/2011 |
2.65
|
0 | 2.73 | 2.65 | 2.65 | 0 | 0 | 0 | |
22/07/2011 |
2.73
|
7,100 | 2.65 | 2.82 | 2.56 | 0 | 0 | 0 | |
21/07/2011 |
2.65
|
5,200 | 2.82 | 2.82 | 2.56 | 0 | 0 | 0 | |
20/07/2011 |
2.82
|
1,500 | 2.82 | 2.90 | 2.82 | 0 | 0 | 0 | |
19/07/2011 |
2.82
|
700 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
18/07/2011 |
2.82
|
11,200 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 | |
15/07/2011 |
2.90
|
4,700 | 2.65 | 2.90 | 2.82 | 0 | 0 | 0 | |
14/07/2011 |
2.65
|
3,500 | 2.65 | 2.90 | 2.65 | 0 | 0 | 0 | |
13/07/2011 |
2.65
|
500 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 | |
12/07/2011 |
2.82
|
18,500 | 2.99 | 2.99 | 2.73 | 0 | 0 | 0 | |
11/07/2011 |
2.99
|
7,500 | 2.90 | 2.99 | 2.82 | 0 | 0 | 0 | |
08/07/2011 |
2.90
|
5,200 | 2.90 | 3.16 | 2.90 | 0 | 0 | 0 | |
07/07/2011 |
2.90
|
12,800 | 2.90 | 3.16 | 2.90 | 0 | 0 | 0 | |
06/07/2011 |
2.90
|
7,000 | 2.90 | 3.16 | 2.90 | 0 | 0 | 0 | |
05/07/2011 |
2.90
|
10,900 | 2.65 | 2.90 | 2.65 | 0 | 0 | 0 | |
04/07/2011 |
2.65
|
6,800 | 2.56 | 2.65 | 2.56 | 0 | 0 | 0 | |
01/07/2011 |
2.56
|
11,500 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
30/06/2011 |
2.56
|
4,100 | 2.47 | 2.56 | 2.39 | 0 | 0 | 0 | |
29/06/2011 |
2.47
|
4,100 | 2.56 | 2.73 | 2.30 | 0 | 0 | 0 | |
28/06/2011 |
2.56
|
3,300 | 2.65 | 2.82 | 2.56 | 0 | 0 | 0 | |
27/06/2011 |
2.65
|
500 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 | |
24/06/2011 |
2.73
|
100 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 | |
23/06/2011 |
2.65
|
3,100 | 2.73 | 2.73 | 2.47 | 0 | 0 | 0 | |
22/06/2011 |
2.73
|
300 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 | |
21/06/2011 |
2.82
|
2,400 | 2.56 | 2.82 | 2.65 | 0 | 0 | 0 | |
20/06/2011 |
2.56
|
3,700 | 2.82 | 2.82 | 2.56 | 0 | 0 | 0 | |
17/06/2011 |
2.82
|
3,100 | 2.82 | 2.99 | 2.82 | 0 | 0 | 0 | |
16/06/2011 |
2.82
|
100 | 2.73 | 2.82 | 2.82 | 0 | 0 | 0 | |
15/06/2011 |
2.73
|
2,100 | 2.73 | 2.73 | 2.56 | 0 | 0 | 0 | |
14/06/2011 |
2.73
|
600 | 2.90 | 3.07 | 2.73 | 0 | 0 | 0 | |
13/06/2011 |
2.90
|
23,600 | 3.24 | 3.24 | 2.73 | 0 | 0 | 0 | |
10/06/2011 |
3.24
|
300 | 2.99 | 3.24 | 3.07 | 0 | 0 | 0 | |
09/06/2011 |
2.99
|
100 | 2.82 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/06/2011 |
2.82
|
8,000 | 3.24 | 3.33 | 2.82 | 0 | 0 | 0 | |
07/06/2011 |
3.24
|
4,800 | 3.33 | 3.58 | 3.07 | 0 | 0 | 0 | |
06/06/2011 |
3.33
|
100 | 3.07 | 3.33 | 3.33 | 0 | 0 | 0 | |
03/06/2011 |
3.07
|
11,900 | 2.90 | 3.16 | 2.99 | 0 | 0 | 0 | |
02/06/2011 |
2.90
|
600 | 2.65 | 2.90 | 2.90 | 0 | 0 | 0 | |
01/06/2011 |
2.65
|
5,100 | 2.30 | 2.65 | 2.65 | 0 | 0 | 0 | |
31/05/2011 |
2.30
|
2,700 | 2.56 | 2.73 | 2.30 | 0 | 0 | 0 | |
30/05/2011: Cổ tức tiền mặt tỉ lệ: 2.3% | |||||||||
30/05/2011 |
2.56
|
100 | 3.22 | 3.22 | 2.56 | 0 | 0 | 0 | |
27/05/2011 |
3.22
|
10,100 | 3.06 | 3.22 | 2.82 | 0 | 0 | 0 | |
26/05/2011 |
3.06
|
600 | 2.98 | 3.06 | 3.06 | 0 | 0 | 0 | |
25/05/2011 |
2.98
|
0 | 3.22 | 2.98 | 2.98 | 0 | 0 | 0 | |
24/05/2011 |
3.22
|
900 | 2.98 | 3.22 | 2.73 | 0 | 0 | 0 | |
23/05/2011 |
2.98
|
100 | 3.30 | 3.30 | 2.98 | 0 | 0 | 0 | |
20/05/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
19/05/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
18/05/2011 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
17/05/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
16/05/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
13/05/2011 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
12/05/2011 |
3.30
|
2,500 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 | |
11/05/2011 |
3.54
|
200 | 3.38 | 3.54 | 3.38 | 0 | 0 | 0 | |
10/05/2011 |
3.38
|
200 | 3.06 | 3.38 | 3.38 | 0 | 0 | 0 | |
09/05/2011 |
3.06
|
1,700 | 3.30 | 3.30 | 3.06 | 0 | 0 | 0 | |
06/05/2011 |
3.30
|
1,200 | 3.62 | 3.62 | 3.30 | 0 | 0 | 0 | |
05/05/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
04/05/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
29/04/2011 |
3.62
|
0 | 3.54 | 3.62 | 3.62 | 0 | 0 | 0 | |
28/04/2011 |
3.54
|
1,200 | 3.38 | 3.62 | 3.54 | 0 | 0 | 0 | |
27/04/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
26/04/2011 |
3.38
|
800 | 3.30 | 3.38 | 3.38 | 0 | 0 | 0 |