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) |
-1.98 | -6.40% | 66,900 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 97,600 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-21) |
-2.95 | -9.24% | 991,600 | -34,150 | -1.2 |
28.80
36.70
29
|
6 tháng
(2024-03-25) |
11.77 | 68.26% | 1,596,000 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,898,033 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-30) |
2.97 | 11.41% | 2,855,143 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-05) |
3.76 | 14.88% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-16) |
10.90 | 60.22% | 6,774,103 | -1,903,979 | -44.4 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
22/11/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
21/11/2011 |
3.47
|
100 | 3.42 | 3.47 | 3.47 | 0 | 0 | 0 | |
18/11/2011 |
3.42
|
100 | 3.25 | 3.42 | 3.42 | 0 | 0 | 0 | |
17/11/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
16/11/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
15/11/2011 |
3.25
|
5,700 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
14/11/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
11/11/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
10/11/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
09/11/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
08/11/2011 |
3.25
|
100 | 3.10 | 3.25 | 3.25 | 0 | 0 | 0 | |
07/11/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
04/11/2011 |
3.10
|
600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
03/11/2011 |
3.10
|
1,000 | 3.07 | 3.10 | 3.10 | 0 | 0 | 0 | |
02/11/2011 |
3.07
|
2,100 | 3.25 | 3.25 | 3.07 | 0 | 0 | 0 | |
01/11/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
31/10/2011 |
3.25
|
1,900 | 3.05 | 3.25 | 3.25 | 0 | 0 | 0 | |
28/10/2011 |
3.05
|
2,300 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 | |
27/10/2011 |
3.05
|
7,000 | 3.07 | 3.10 | 3.05 | 0 | 0 | 0 | |
26/10/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
25/10/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
24/10/2011 |
3.07
|
400 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 | |
21/10/2011 |
3.10
|
1,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
20/10/2011 |
3.10
|
3,400 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |
19/10/2011 |
3.15
|
1,400 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 | |
18/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
17/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
14/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
13/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
12/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
11/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
10/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
07/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
06/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
05/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
04/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
03/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
30/09/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
29/09/2011 |
3.32
|
4,100 | 3.15 | 3.32 | 3.32 | 0 | 0 | 0 | |
28/09/2011 |
3.15
|
1,000 | 2.98 | 3.15 | 3.15 | 0 | 0 | 0 | |
27/09/2011 |
2.98
|
4,000 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 | |
26/09/2011 |
3.17
|
900 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
23/09/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
22/09/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
21/09/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
20/09/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
19/09/2011 |
3.40
|
6,400 | 3.64 | 3.64 | 3.40 | 100 | 0 | 0.0 | |
16/09/2011 |
3.64
|
100 | 3.37 | 3.64 | 3.64 | 100 | 0 | 0.0 | |
15/09/2011 |
3.37
|
200 | 3.25 | 3.67 | 3.37 | 100 | 0 | 0.0 | |
14/09/2011 |
3.25
|
9,100 | 3.37 | 3.64 | 3.25 | 100 | 0 | 0.0 | |
13/09/2011 |
3.37
|
1,400 | 3.45 | 3.47 | 3.37 | 100 | 0 | 0.0 | |
12/09/2011 |
3.45
|
9,000 | 3.27 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/09/2011 |
3.27
|
4,200 | 3.30 | 3.40 | 3.27 | 0 | 0 | 0 | |
08/09/2011 |
3.30
|
0 | 3.22 | 3.30 | 3.30 | 0 | 0 | 0 | |
07/09/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/09/2011 |
3.22
|
11,600 | 3.27 | 3.32 | 3.22 | 0 | 0 | 0 | |
06/09/2011 |
3.27
|
23,000 | 3.11 | 3.30 | 3.07 | 0 | 0 | 0 | |
05/09/2011 |
3.11
|
7,500 | 3.11 | 3.27 | 3.11 | 0 | 0 | 0 | |
01/09/2011 |
3.11
|
4,400 | 3.16 | 3.23 | 3.11 | 0 | 0 | 0 | |
31/08/2011 |
3.16
|
7,900 | 3.09 | 3.16 | 3.09 | 0 | 0 | 0 | |
30/08/2011 |
3.09
|
2,100 | 3.07 | 3.23 | 3.09 | 0 | 0 | 0 | |
29/08/2011 |
3.07
|
22,900 | 3.25 | 3.25 | 3.02 | 0 | 0 | 0 | |
26/08/2011 |
3.25
|
100 | 3.09 | 3.25 | 3.25 | 0 | 0 | 0 | |
25/08/2011 |
3.09
|
300 | 2.91 | 3.09 | 3.09 | 0 | 0 | 0 | |
24/08/2011 |
2.91
|
0 | 2.82 | 2.91 | 2.91 | 0 | 0 | 0 | |
23/08/2011 |
2.82
|
9,400 | 2.93 | 2.95 | 2.82 | 0 | 0 | 0 | |
22/08/2011 |
2.93
|
3,000 | 2.95 | 2.95 | 2.93 | 0 | 0 | 0 | |
19/08/2011 |
2.95
|
4,000 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
18/08/2011 |
3.00
|
14,100 | 3.14 | 3.30 | 3.00 | 0 | 0 | 0 | |
17/08/2011 |
3.14
|
2,000 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 | |
16/08/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/08/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
12/08/2011 |
3.09
|
600 | 2.95 | 3.09 | 3.07 | 0 | 0 | 0 | |
11/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
10/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
09/08/2011 |
2.95
|
500 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
08/08/2011 |
3.07
|
100 | 2.95 | 3.07 | 3.07 | 0 | 0 | 0 | |
05/08/2011 |
2.95
|
5,600 | 3.11 | 3.11 | 2.95 | 0 | 0 | 0 | |
04/08/2011 |
3.11
|
1,000 | 2.95 | 3.11 | 3.11 | 0 | 0 | 0 | |
03/08/2011 |
2.95
|
2,700 | 2.75 | 2.95 | 2.95 | 0 | 0 | 0 | |
02/08/2011 |
2.75
|
8,700 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 | |
01/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
29/07/2011 |
2.95
|
1,200 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 | |
28/07/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
27/07/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
26/07/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
25/07/2011 |
3.14
|
500 | 2.98 | 3.14 | 3.14 | 0 | 0 | 0 | |
22/07/2011 |
2.98
|
1,500 | 3.16 | 3.16 | 2.98 | 0 | 0 | 0 | |
21/07/2011 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
20/07/2011 |
3.16
|
500 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
19/07/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
18/07/2011 |
3.18
|
500 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
15/07/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/07/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
13/07/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
12/07/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/07/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
08/07/2011 |
3.18
|
0 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/07/2011 |
3.14
|
4,000 | 3.39 | 3.39 | 3.14 | 0 | 0 | 0 | |
06/07/2011 |
3.39
|
500 | 3.25 | 3.39 | 3.36 | 0 | 0 | 0 |