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) |
-0.10 | -1.43% | 100 | 0 | 0 |
6.90
7
6.90
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.90
7.70
6.90
|
3 tháng
(2024-06-21) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.90
7.70
6.90
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.90
|
12 tháng
(2023-09-25) |
1.45 | 26.50% | 275,700 | 0 | 0 |
5.45
9.20
6.90
|
24 tháng
(2022-09-30) |
-0.19 | -2.69% | 369,187 | 0 | 0 |
3.71
9.20
6.90
|
36 tháng
(2021-10-05) |
1.26 | 22.33% | 577,830 | 0 | 0.0 |
3.46
10.23
6.90
|
60 tháng
(2019-10-16) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
2.77
|
300 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
22/11/2011 |
2.82
|
300 | 2.72 | 2.87 | 2.57 | 0 | 0 | 0 | |
21/11/2011 |
2.72
|
100 | 2.87 | 2.87 | 2.72 | 0 | 0 | 0 | |
18/11/2011 |
2.87
|
100 | 2.72 | 2.87 | 2.87 | 0 | 0 | 0 | |
17/11/2011 |
2.72
|
100 | 2.87 | 2.87 | 2.72 | 0 | 0 | 0 | |
16/11/2011 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
15/11/2011 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
14/11/2011 |
2.87
|
700 | 2.77 | 2.87 | 2.82 | 0 | 0 | 0 | |
11/11/2011 |
2.77
|
800 | 2.72 | 2.77 | 2.57 | 0 | 0 | 0 | |
10/11/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
09/11/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
08/11/2011 |
2.72
|
100 | 2.57 | 2.72 | 2.72 | 0 | 0 | 0 | |
07/11/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
04/11/2011 |
2.57
|
100 | 2.46 | 2.57 | 2.57 | 0 | 0 | 0 | |
03/11/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
02/11/2011 |
2.46
|
0 | 2.51 | 2.46 | 2.46 | 0 | 0 | 0 | |
01/11/2011 |
2.51
|
500 | 2.46 | 2.57 | 2.36 | 0 | 0 | 0 | |
31/10/2011 |
2.46
|
1,000 | 2.41 | 2.46 | 2.46 | 0 | 0 | 0 | |
28/10/2011 |
2.41
|
2,100 | 2.26 | 2.41 | 2.21 | 0 | 0 | 0 | |
27/10/2011 |
2.26
|
0 | 2.36 | 2.26 | 2.26 | 0 | 0 | 0 | |
26/10/2011 |
2.36
|
200 | 2.21 | 2.36 | 2.10 | 0 | 0 | 0 | |
25/10/2011 |
2.21
|
800 | 2.36 | 2.36 | 2.21 | 0 | 0 | 0 | |
24/10/2011 |
2.36
|
2,100 | 2.51 | 2.51 | 2.36 | 0 | 0 | 0 | |
21/10/2011 |
2.51
|
300 | 2.41 | 2.51 | 2.51 | 0 | 0 | 0 | |
20/10/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
19/10/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
18/10/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
17/10/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
14/10/2011 |
2.41
|
100 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
13/10/2011 |
2.41
|
2,500 | 2.36 | 2.41 | 2.10 | 0 | 0 | 0 | |
12/10/2011 |
2.36
|
3,600 | 2.16 | 2.41 | 2.10 | 0 | 0 | 0 | |
11/10/2011 |
2.16
|
1,100 | 2.31 | 2.46 | 2.16 | 0 | 0 | 0 | |
10/10/2011 |
2.31
|
100 | 2.51 | 2.51 | 2.31 | 0 | 0 | 0 | |
07/10/2011 |
2.51
|
1,000 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
06/10/2011 |
2.51
|
500 | 2.41 | 2.51 | 2.36 | 0 | 0 | 0 | |
05/10/2011 |
2.41
|
300 | 2.36 | 2.46 | 2.36 | 0 | 0 | 0 | |
04/10/2011 |
2.36
|
600 | 2.31 | 2.46 | 2.36 | 0 | 0 | 0 | |
03/10/2011 |
2.31
|
3,000 | 2.41 | 2.51 | 2.31 | 0 | 0 | 0 | |
30/09/2011 |
2.41
|
600 | 2.46 | 2.57 | 2.31 | 0 | 0 | 0 | |
29/09/2011 |
2.46
|
200 | 2.31 | 2.46 | 2.46 | 0 | 0 | 0 | |
28/09/2011 |
2.31
|
300 | 2.51 | 2.51 | 2.31 | 0 | 0 | 0 | |
27/09/2011 |
2.51
|
2,100 | 2.41 | 2.57 | 2.26 | 0 | 0 | 0 | |
26/09/2011 |
2.41
|
1,300 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
23/09/2011 |
2.51
|
1,700 | 2.67 | 2.67 | 2.46 | 0 | 0 | 0 | |
22/09/2011 |
2.67
|
700 | 2.51 | 2.67 | 2.51 | 0 | 0 | 0 | |
21/09/2011 |
2.51
|
2,500 | 2.67 | 2.67 | 2.51 | 0 | 0 | 0 | |
20/09/2011 |
2.67
|
1,700 | 2.87 | 2.87 | 2.67 | 0 | 0 | 0 | |
19/09/2011 |
2.87
|
1,800 | 2.77 | 2.87 | 2.62 | 0 | 0 | 0 | |
16/09/2011 |
2.77
|
1,200 | 2.87 | 2.87 | 2.77 | 0 | 0 | 0 | |
15/09/2011 |
2.87
|
4,400 | 2.87 | 2.98 | 2.82 | 0 | 0 | 0 | |
14/09/2011 |
2.87
|
6,300 | 2.72 | 2.87 | 2.57 | 0 | 0 | 0 | |
13/09/2011 |
2.72
|
1,900 | 2.62 | 2.72 | 2.67 | 0 | 0 | 0 | |
12/09/2011 |
2.62
|
1,300 | 2.62 | 2.67 | 2.46 | 0 | 0 | 0 | |
09/09/2011 |
2.62
|
5,300 | 2.82 | 2.82 | 2.57 | 0 | 0 | 0 | |
08/09/2011 |
2.82
|
1,100 | 2.77 | 2.87 | 2.57 | 0 | 0 | 0 | |
07/09/2011 |
2.77
|
2,000 | 2.62 | 2.77 | 2.62 | 0 | 0 | 0 | |
06/09/2011 |
2.62
|
100 | 2.67 | 2.67 | 2.62 | 0 | 0 | 0 | |
05/09/2011 |
2.67
|
4,500 | 3.03 | 3.03 | 2.67 | 500 | 0 | 0.0 | |
01/09/2011 |
3.03
|
8,500 | 2.93 | 3.13 | 2.77 | 0 | 0 | 0 | |
31/08/2011 |
2.93
|
3,600 | 3.03 | 3.23 | 2.93 | 0 | 0 | 0 | |
30/08/2011 |
3.03
|
800 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
29/08/2011 |
3.18
|
1,000 | 3.34 | 3.49 | 3.18 | 0 | 0 | 0 | |
26/08/2011 |
3.34
|
1,000 | 3.54 | 3.64 | 3.34 | 0 | 0 | 0 | |
25/08/2011 |
3.54
|
1,200 | 3.75 | 3.75 | 3.54 | 0 | 0 | 0 | |
24/08/2011 |
3.75
|
2,800 | 4.11 | 4.11 | 3.75 | 0 | 0 | 0 | |
23/08/2011 |
4.11
|
200 | 4.16 | 4.16 | 3.90 | 0 | 0 | 0 | |
22/08/2011 |
4.16
|
100 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 | |
19/08/2011 |
4.47
|
500 | 4.77 | 4.77 | 4.47 | 0 | 0 | 0 | |
18/08/2011 |
4.77
|
100 | 4.47 | 4.77 | 4.77 | 0 | 0 | 0 | |
17/08/2011 |
4.47
|
2,700 | 4.36 | 4.47 | 4.47 | 0 | 0 | 0 | |
16/08/2011 |
4.36
|
100 | 4.16 | 4.36 | 4.36 | 0 | 0 | 0 | |
15/08/2011 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
12/08/2011 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
11/08/2011 |
4.16
|
0 | 4.21 | 4.16 | 4.16 | 0 | 0 | 0 | |
10/08/2011 |
4.21
|
3,500 | 4.11 | 4.21 | 3.85 | 0 | 0 | 0 | |
09/08/2011 |
4.11
|
1,600 | 4.36 | 4.36 | 4.11 | 0 | 0 | 0 | |
08/08/2011 |
4.36
|
600 | 4.67 | 4.67 | 4.36 | 0 | 0 | 0 | |
05/08/2011 |
4.67
|
0 | 4.77 | 4.67 | 4.67 | 0 | 0 | 0 | |
04/08/2011 |
4.77
|
3,500 | 4.52 | 4.82 | 4.21 | 0 | 0 | 0 | |
03/08/2011 |
4.52
|
100 | 4.82 | 4.82 | 4.52 | 0 | 0 | 0 | |
02/08/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
01/08/2011 |
4.82
|
100 | 4.77 | 4.82 | 4.82 | 0 | 0 | 0 | |
29/07/2011 |
4.77
|
0 | 4.52 | 4.77 | 4.77 | 0 | 0 | 0 | |
28/07/2011 |
4.52
|
200 | 4.57 | 4.98 | 4.52 | 0 | 0 | 0 | |
27/07/2011 |
4.57
|
200 | 4.88 | 5.08 | 4.57 | 0 | 0 | 0 | |
26/07/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
25/07/2011 |
4.88
|
0 | 4.67 | 4.88 | 4.88 | 0 | 0 | 0 | |
22/07/2011 |
4.67
|
200 | 4.98 | 5.08 | 4.67 | 0 | 0 | 0 | |
21/07/2011 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
20/07/2011 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
19/07/2011 |
4.98
|
100 | 4.52 | 4.98 | 4.98 | 0 | 0 | 0 | |
18/07/2011 |
4.52
|
3,900 | 4.82 | 4.88 | 4.52 | 0 | 0 | 0 | |
15/07/2011 |
4.82
|
600 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 | |
14/07/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
13/07/2011 |
5.18
|
100 | 4.93 | 5.18 | 5.18 | 0 | 0 | 0 | |
12/07/2011 |
4.93
|
400 | 4.98 | 5.08 | 4.93 | 0 | 0 | 0 | |
11/07/2011 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
08/07/2011: Cổ tức tiền mặt tỉ lệ: 12.1% | |||||||||
08/07/2011 |
4.98
|
200 | 4.67 | 4.98 | 4.98 | 0 | 0 | 0 | |
07/07/2011 |
4.67
|
0 | 4.76 | 4.67 | 4.67 | 0 | 0 | 0 | |
06/07/2011 |
4.76
|
500 | 4.62 | 4.76 | 4.62 | 0 | 0 | 0 |