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) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
2 tháng
(2024-07-22) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
3 tháng
(2024-06-21) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
6 tháng
(2024-04-09) |
-0.20 | -10% | 2,000 | 0 | 0 |
1.80
2.40
1.80
|
12 tháng
(2023-09-29) |
-0.70 | -28% | 6,600 | 1,800 | 0.0 |
1.80
2.50
1.80
|
24 tháng
(2022-09-30) |
-17.70 | -90.77% | 70,448 | 17,043 | 0.1 |
1.80
19.50
1.80
|
36 tháng
(2021-10-05) |
-4.70 | -72.31% | 285,470 | 6,843 | -0.1 |
1.80
20
1.80
|
60 tháng
(2019-10-16) |
-3.20 | -64% | 3,006,934 | -3,298 | -0.1 |
1.60
20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2011 |
2.56
|
2,000 | 2.40 | 2.56 | 2.56 | 0 | 0 | 0 | |
26/04/2011 |
2.40
|
1,400 | 2.27 | 2.40 | 2.40 | 0 | 0 | 0 | |
25/04/2011 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
22/04/2011 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
21/04/2011 |
2.27
|
200 | 2.40 | 2.40 | 2.27 | 0 | 0 | 0 | |
20/04/2011 |
2.40
|
0 | 2.53 | 2.40 | 2.40 | 0 | 0 | 0 | |
19/04/2011 |
2.53
|
200 | 2.40 | 2.53 | 2.27 | 0 | 0 | 0 | |
18/04/2011 |
2.40
|
100 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 | |
15/04/2011 |
2.30
|
2,000 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 | |
14/04/2011 |
2.30
|
200 | 2.43 | 2.43 | 2.30 | 0 | 0 | 0 | |
13/04/2011 |
2.43
|
100 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 | |
08/04/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
07/04/2011 |
2.53
|
300 | 2.43 | 2.56 | 2.53 | 0 | 0 | 0 | |
06/04/2011 |
2.43
|
800 | 2.30 | 2.43 | 2.24 | 0 | 0 | 0 | |
05/04/2011 |
2.30
|
100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
04/04/2011 |
2.40
|
200 | 2.56 | 2.56 | 2.40 | 0 | 0 | 0 | |
01/04/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
31/03/2011 |
2.56
|
200 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 | |
30/03/2011 |
2.63
|
300 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 | |
29/03/2011 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
28/03/2011 |
2.73
|
200 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 | |
25/03/2011 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
24/03/2011 |
2.86
|
400 | 3.02 | 3.02 | 2.86 | 0 | 0 | 0 | |
23/03/2011 |
3.02
|
100 | 2.86 | 3.02 | 3.02 | 0 | 0 | 0 | |
22/03/2011 |
2.86
|
4,000 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 | |
21/03/2011 |
2.86
|
200 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
18/03/2011 |
2.86
|
100 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
17/03/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
16/03/2011 |
2.95
|
2,000 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 | |
15/03/2011 |
3.02
|
300 | 3.12 | 3.31 | 2.92 | 0 | 0 | 0 | |
14/03/2011 |
3.12
|
1,300 | 3.08 | 3.31 | 3.12 | 0 | 0 | 0 | |
11/03/2011 |
3.08
|
400 | 3.05 | 3.25 | 3.08 | 0 | 0 | 0 | |
10/03/2011 |
3.05
|
400 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 | |
09/03/2011 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
08/03/2011 |
3.05
|
100 | 2.86 | 3.05 | 3.05 | 0 | 0 | 0 | |
07/03/2011 |
2.86
|
200 | 3.02 | 3.02 | 2.86 | 0 | 0 | 0 | |
04/03/2011 |
3.02
|
1,000 | 3.28 | 3.28 | 2.82 | 0 | 0 | 0 | |
03/03/2011 |
3.28
|
300 | 3.05 | 3.28 | 2.89 | 0 | 0 | 0 | |
02/03/2011 |
3.05
|
2,600 | 3.28 | 3.28 | 3.05 | 0 | 0 | 0 | |
01/03/2011 |
3.28
|
100 | 3.47 | 3.47 | 3.28 | 0 | 0 | 0 | |
28/02/2011 |
3.47
|
100 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 | |
25/02/2011 |
3.70
|
800 | 3.47 | 3.70 | 3.67 | 0 | 0 | 0 | |
24/02/2011 |
3.47
|
100 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 | |
23/02/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
22/02/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
21/02/2011 |
3.70
|
100 | 3.47 | 3.70 | 3.70 | 0 | 0 | 0 | |
18/02/2011 |
3.47
|
3,400 | 3.90 | 3.90 | 3.47 | 0 | 0 | 0 | |
17/02/2011 |
3.90
|
2,000 | 3.93 | 3.93 | 3.67 | 0 | 0 | 0 | |
16/02/2011 |
3.93
|
500 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 | |
15/02/2011 |
4.22
|
0 | 4.15 | 4.22 | 4.22 | 0 | 0 | 0 | |
14/02/2011 |
4.15
|
4,400 | 4.45 | 4.45 | 4.15 | 0 | 0 | 0 | |
11/02/2011 |
4.45
|
1,000 | 4.77 | 4.77 | 4.45 | 0 | 0 | 0 | |
10/02/2011 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
09/02/2011 |
4.77
|
500 | 5.10 | 5.10 | 4.77 | 0 | 0 | 0 | |
08/02/2011 |
5.10
|
100 | 5.45 | 5.45 | 5.10 | 0 | 0 | 0 | |
28/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
27/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
26/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
24/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
21/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
18/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
13/01/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
12/01/2011 |
5.45
|
100 | 5.13 | 5.45 | 5.45 | 0 | 0 | 0 | |
11/01/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/01/2011 |
5.13
|
1,100 | 4.97 | 5.19 | 5.13 | 0 | 0 | 0 | |
10/01/2011 |
4.97
|
100 | 4.69 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/01/2011 |
4.69
|
100 | 4.84 | 4.84 | 4.69 | 0 | 0 | 0 | |
06/01/2011 |
4.84
|
2,300 | 4.53 | 4.84 | 4.53 | 0 | 0 | 0 | |
05/01/2011 |
4.53
|
800 | 4.26 | 4.53 | 4.53 | 0 | 0 | 0 | |
04/01/2011 |
4.26
|
200 | 3.98 | 4.26 | 4.26 | 0 | 0 | 0 | |
31/12/2010 |
3.98
|
1,000 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 | |
30/12/2010 |
4.26
|
1,400 | 4.47 | 4.47 | 4.26 | 1,400 | 0 | 0.0 | |
29/12/2010 |
4.47
|
1,600 | 4.20 | 4.47 | 3.92 | 0 | 0 | 0 | |
28/12/2010 |
4.20
|
2,600 | 3.95 | 4.20 | 4.20 | 0 | 0 | 0 | |
27/12/2010 |
3.95
|
8,200 | 3.70 | 3.95 | 3.95 | 0 | 0 | 0 | |
24/12/2010 |
3.70
|
500 | 3.49 | 3.70 | 3.70 | 0 | 0 | 0 | |
23/12/2010 |
3.49
|
1,000 | 3.27 | 3.49 | 3.49 | 0 | 0 | 0 | |
22/12/2010 |
3.27
|
500 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 | |
21/12/2010 |
3.45
|
200 | 3.30 | 3.52 | 3.45 | 0 | 0 | 0 | |
20/12/2010 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
17/12/2010 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
16/12/2010 |
3.30
|
400 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 | |
15/12/2010 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/12/2010 |
3.45
|
100 | 3.95 | 3.95 | 3.45 | 0 | 0 | 0 | |
13/12/2010 |
3.95
|
1,900 | 3.73 | 3.95 | 3.58 | 0 | 0 | 0 | |
10/12/2010 |
3.73
|
0 | 3.70 | 3.73 | 3.73 | 0 | 0 | 0 | |
09/12/2010 |
3.70
|
1,700 | 3.79 | 3.86 | 3.70 | 0 | 0 | 0 | |
08/12/2010 |
3.79
|
800 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 | |
07/12/2010 |
3.86
|
2,600 | 3.58 | 3.86 | 3.70 | 0 | 0 | 0 | |
06/12/2010 |
3.58
|
300 | 3.67 | 3.70 | 3.55 | 0 | 0 | 0 | |
03/12/2010 |
3.67
|
1,100 | 3.61 | 3.86 | 3.67 | 0 | 0 | 0 | |
02/12/2010 |
3.61
|
4,500 | 3.86 | 3.86 | 3.61 | 0 | 0 | 0 | |
01/12/2010 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
30/11/2010 |
3.86
|
3,600 | 3.70 | 3.86 | 3.70 | 0 | 0 | 0 | |
29/11/2010 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/11/2010 |
3.70
|
600 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |