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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2011 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
20/09/2011 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
19/09/2011 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
16/09/2011 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
15/09/2011 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
14/09/2011 |
3.00
|
100 | 2.73 | 3.00 | 3.00 | 0 | 0 | 0 | |
13/09/2011 |
2.73
|
600 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 | |
12/09/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
09/09/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
08/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/09/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
07/09/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
06/09/2011 |
2.84
|
200 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 | |
05/09/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
01/09/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
31/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
30/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
29/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
26/08/2011 |
2.95
|
0 | 2.91 | 2.95 | 2.95 | 0 | 0 | 0 | |
25/08/2011 |
2.91
|
600 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
24/08/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
23/08/2011 |
2.99
|
99,934 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
22/08/2011 |
2.99
|
500 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 | |
19/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
18/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
17/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
16/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
15/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
12/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 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
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
08/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
05/08/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
04/08/2011 |
2.95
|
1,000 | 2.74 | 2.95 | 2.95 | 0 | 0 | 0 | |
03/08/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
02/08/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
01/08/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
29/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
28/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
27/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
26/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
25/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
22/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
21/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
20/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
19/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
18/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
15/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
14/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
13/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
12/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
11/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
08/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
07/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
06/07/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
05/07/2011 |
2.74
|
500 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
04/07/2011 |
2.74
|
1,000 | 2.84 | 2.84 | 2.74 | 0 | 0 | 0 | |
01/07/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
30/06/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
29/06/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
28/06/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
27/06/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
24/06/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
23/06/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
22/06/2011 |
2.84
|
100 | 3.16 | 3.16 | 2.84 | 0 | 0 | 0 | |
21/06/2011 |
3.16
|
900 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
20/06/2011 |
3.16
|
2,500 | 2.89 | 3.16 | 3.16 | 0 | 0 | 0 | |
17/06/2011 |
2.89
|
500 | 2.63 | 2.89 | 2.89 | 0 | 0 | 0 | |
16/06/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
15/06/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
14/06/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
13/06/2011 |
2.63
|
200 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 | |
10/06/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
09/06/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
08/06/2011 |
2.65
|
1,000 | 2.87 | 2.87 | 2.65 | 0 | 0 | 0 | |
07/06/2011 |
2.87
|
1,000 | 2.61 | 2.87 | 2.87 | 0 | 0 | 0 | |
06/06/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
03/06/2011 |
2.61
|
2,500 | 2.84 | 2.84 | 2.57 | 0 | 0 | 0 | |
02/06/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
01/06/2011 |
2.84
|
100 | 3.14 | 3.14 | 2.84 | 0 | 0 | 0 | |
31/05/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
30/05/2011 |
3.14
|
100 | 3.48 | 3.48 | 3.14 | 0 | 0 | 0 | |
27/05/2011 |
3.48
|
100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
26/05/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
25/05/2011 |
3.48
|
100 | 3.20 | 3.48 | 3.48 | 0 | 0 | 0 | |
24/05/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
23/05/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
20/05/2011 |
3.20
|
100 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 | |
19/05/2011 |
3.14
|
100 | 2.93 | 3.14 | 3.14 | 0 | 0 | 0 | |
18/05/2011 |
2.93
|
100 | 2.78 | 2.93 | 2.93 | 0 | 0 | 0 | |
17/05/2011 |
2.78
|
1,500 | 2.53 | 2.78 | 2.63 | 0 | 0 | 0 | |
16/05/2011 |
2.53
|
100 | 2.76 | 2.76 | 2.53 | 0 | 0 | 0 | |
13/05/2011 |
2.76
|
1,600 | 2.82 | 2.82 | 2.76 | 900 | 0 | 0.0 | |
12/05/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
11/05/2011 |
2.82
|
500 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
10/05/2011 |
2.82
|
0 | 2.84 | 2.82 | 2.82 | 0 | 0 | 0 | |
09/05/2011 |
2.84
|
0 | 2.82 | 2.84 | 2.84 | 0 | 0 | 0 | |
06/05/2011 |
2.82
|
500 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 | |
05/05/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
04/05/2011 |
2.84
|
0 | 2.89 | 2.84 | 2.84 | 0 | 0 | 0 |