Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 122,002 | 0 | 0 |
21
23
21.20
|
2 tháng
(2024-09-23) |
0 | 0% | 405,738 | 0 | 0 |
21
23
21.20
|
3 tháng
(2024-08-26) |
-0.10 | -0.47% | 539,343 | -300 | -0.0 |
21
23
21.20
|
6 tháng
(2024-05-27) |
0.60 | 2.91% | 1,237,513 | -2,200 | -0.0 |
20
23
21.20
|
12 tháng
(2023-11-28) |
3.58 | 20.34% | 3,113,060 | -204,600 | -3.8 |
17.34
23
21.20
|
24 tháng
(2022-12-05) |
6.49 | 44.08% | 3,881,527 | -216,200 | -4.1 |
14.54
23
21.20
|
36 tháng
(2021-12-08) |
2.79 | 15.14% | 5,759,143 | -229,510 | -4.4 |
13.33
23
21.20
|
60 tháng
(2019-12-19) |
9.02 | 74% | 11,452,936 | -1,510,610 | -27.1 |
9.74
23
21.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2012 |
2.61
|
8,400 | 2.58 | 2.71 | 2.61 | 0 | 0 | 0 | |
02/02/2012 |
2.58
|
11,600 | 2.55 | 2.58 | 2.52 | 0 | 0 | 0 | |
01/02/2012 |
2.55
|
6,200 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 | |
31/01/2012 |
2.55
|
5,100 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 | |
30/01/2012 |
2.65
|
0 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 | |
20/01/2012 |
2.61
|
2,100 | 2.61 | 2.68 | 2.61 | 0 | 0 | 0 | |
19/01/2012 |
2.61
|
2,900 | 2.55 | 2.65 | 2.55 | 500 | 0 | 0.0 | |
18/01/2012 |
2.55
|
1,200 | 2.55 | 2.65 | 2.55 | 0 | 0 | 0 | |
17/01/2012 |
2.55
|
100 | 2.45 | 2.55 | 2.55 | 0 | 0 | 0 | |
16/01/2012 |
2.45
|
13,200 | 2.35 | 2.45 | 2.45 | 0 | 0 | 0 | |
13/01/2012 |
2.35
|
17,700 | 2.22 | 2.35 | 2.22 | 0 | 0 | 0 | |
12/01/2012 |
2.22
|
200 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 | |
11/01/2012 |
2.25
|
700 | 2.22 | 2.25 | 2.25 | 700 | 700 | 0 | |
10/01/2012 |
2.22
|
1,700 | 2.22 | 2.22 | 2.22 | 300 | 0 | 0.0 | |
09/01/2012 |
2.22
|
2,500 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 | |
06/01/2012 |
2.22
|
900 | 2.12 | 2.22 | 2.22 | 0 | 0 | 0 | |
05/01/2012 |
2.12
|
3,300 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 | |
04/01/2012 |
2.19
|
1,200 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
03/01/2012 |
2.19
|
2,900 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 | |
30/12/2011 |
2.25
|
4,000 | 2.22 | 2.29 | 2.12 | 0 | 0 | 0 | |
29/12/2011 |
2.22
|
4,500 | 2.22 | 2.25 | 2.19 | 0 | 0 | 0 | |
28/12/2011 |
2.22
|
1,500 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 | |
27/12/2011 |
2.19
|
8,000 | 2.29 | 2.29 | 2.19 | 0 | 0 | 0 | |
26/12/2011 |
2.29
|
800 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 | |
23/12/2011 |
2.29
|
2,600 | 2.35 | 2.35 | 2.22 | 1,100 | 0 | 0.0 | |
22/12/2011: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
22/12/2011 |
2.35
|
6,300 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 | |
21/12/2011 |
2.35
|
45,400 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
20/12/2011 |
2.35
|
14,800 | 2.38 | 2.38 | 2.33 | 500 | 0 | 0.0 | |
19/12/2011 |
2.38
|
28,300 | 2.35 | 2.38 | 2.22 | 0 | 2,000 | -0.0 | |
16/12/2011 |
2.35
|
21,900 | 2.33 | 2.41 | 2.30 | 0 | 500 | -0.0 | |
15/12/2011 |
2.33
|
18,000 | 2.33 | 2.43 | 2.30 | 0 | 2,900 | -0.0 | |
14/12/2011 |
2.33
|
26,300 | 2.35 | 2.41 | 2.33 | 0 | 0 | 0 | |
13/12/2011 |
2.35
|
165,700 | 2.38 | 2.43 | 2.35 | 0 | 0 | 0 | |
12/12/2011 |
2.38
|
42,100 | 2.33 | 2.38 | 2.33 | 0 | 0 | 0 | |
09/12/2011 |
2.33
|
12,600 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
08/12/2011 |
2.38
|
34,300 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
07/12/2011 |
2.38
|
47,700 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 | |
06/12/2011 |
2.43
|
49,300 | 2.30 | 2.46 | 2.41 | 100 | 0 | 0.0 | |
05/12/2011 |
2.30
|
139,600 | 2.22 | 2.30 | 2.30 | 0 | 0 | 0 | |
02/12/2011 |
2.22
|
23,000 | 2.09 | 2.22 | 2.11 | 0 | 200 | -0.0 | |
01/12/2011 |
2.09
|
26,100 | 2.11 | 2.11 | 2.03 | 0 | 0 | 0 | |
30/11/2011 |
2.11
|
27,600 | 2.09 | 2.11 | 1.98 | 0 | 0 | 0 | |
29/11/2011 |
2.09
|
12,500 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
28/11/2011 |
2.11
|
14,300 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 | |
25/11/2011 |
2.11
|
100 | 2.06 | 2.11 | 2.11 | 0 | 0 | 0 | |
24/11/2011 |
2.06
|
5,000 | 2.11 | 2.11 | 2.03 | 3,100 | 0 | 0.0 | |
23/11/2011 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
22/11/2011 |
2.11
|
4,200 | 2.06 | 2.11 | 2.06 | 1,000 | 0 | 0.0 | |
21/11/2011 |
2.06
|
12,500 | 2.09 | 2.09 | 2.06 | 12,500 | 0 | 0.1 | |
18/11/2011 |
2.09
|
4,700 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 | |
17/11/2011 |
2.14
|
146,600 | 2.17 | 2.17 | 2.06 | 1,000 | 0 | 0.0 | |
16/11/2011 |
2.17
|
80,000 | 2.03 | 2.17 | 2.06 | 0 | 0 | 0 | |
15/11/2011 |
2.03
|
2,600 | 2.00 | 2.03 | 2.03 | 2,600 | 0 | 0.0 | |
14/11/2011 |
2.00
|
1,100 | 2.03 | 2.06 | 2.00 | 1,000 | 0 | 0.0 | |
11/11/2011 |
2.03
|
1,000 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
10/11/2011 |
2.03
|
12,900 | 2.11 | 2.11 | 2.03 | 0 | 0 | 0 | |
09/11/2011 |
2.11
|
100 | 2.03 | 2.11 | 2.11 | 0 | 0 | 0 | |
08/11/2011 |
2.03
|
8,000 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 | |
07/11/2011 |
2.09
|
5,100 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
04/11/2011 |
2.11
|
2,000 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
03/11/2011 |
2.11
|
13,100 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 | |
02/11/2011 |
2.14
|
3,700 | 2.19 | 2.19 | 2.14 | 1,400 | 0 | 0.0 | |
01/11/2011 |
2.19
|
9,300 | 2.22 | 2.22 | 2.19 | 8,000 | 0 | 0.1 | |
31/10/2011 |
2.22
|
14,600 | 2.17 | 2.25 | 2.17 | 11,000 | 0 | 0.1 | |
28/10/2011 |
2.17
|
6,800 | 2.11 | 2.17 | 2.14 | 5,000 | 0 | 0.0 | |
27/10/2011 |
2.11
|
6,800 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
26/10/2011 |
2.11
|
13,700 | 2.03 | 2.17 | 2.09 | 0 | 0 | 0 | |
25/10/2011 |
2.03
|
12,600 | 2.03 | 2.03 | 2.00 | 600 | 0 | 0.0 | |
24/10/2011 |
2.03
|
12,100 | 2.09 | 2.11 | 2.03 | 0 | 0 | 0 | |
21/10/2011 |
2.09
|
4,100 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
20/10/2011 |
2.09
|
8,900 | 2.03 | 2.09 | 2.03 | 0 | 0 | 0 | |
19/10/2011 |
2.03
|
2,700 | 2.03 | 2.03 | 2.03 | 1,000 | 0 | 0.0 | |
18/10/2011 |
2.03
|
2,100 | 2.03 | 2.06 | 2.03 | 0 | 0 | 0 | |
17/10/2011 |
2.03
|
18,900 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 | |
14/10/2011 |
2.06
|
11,700 | 2.06 | 2.09 | 2.03 | 900 | 0 | 0.0 | |
13/10/2011 |
2.06
|
300 | 2.03 | 2.06 | 2.03 | 0 | 0 | 0 | |
12/10/2011 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
11/10/2011 |
2.03
|
500 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
10/10/2011 |
2.03
|
200 | 2.11 | 2.11 | 2.03 | 0 | 0 | 0 | |
07/10/2011 |
2.11
|
5,600 | 2.03 | 2.11 | 2.03 | 0 | 0 | 0 | |
06/10/2011 |
2.03
|
500 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
05/10/2011 |
2.03
|
1,600 | 2.03 | 2.03 | 2.03 | 100 | 0 | 0.0 | |
04/10/2011 |
2.03
|
2,900 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 | |
03/10/2011 |
2.03
|
2,000 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 | |
30/09/2011 |
2.09
|
100 | 2.06 | 2.09 | 2.09 | 0 | 0 | 0 | |
29/09/2011 |
2.06
|
2,600 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 | |
28/09/2011 |
2.06
|
200 | 2.09 | 2.11 | 2.06 | 0 | 0 | 0 | |
27/09/2011 |
2.09
|
100 | 2.03 | 2.09 | 2.09 | 0 | 0 | 0 | |
26/09/2011 |
2.03
|
2,500 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
23/09/2011 |
2.03
|
2,000 | 2.11 | 2.11 | 2.03 | 0 | 0 | 0 | |
22/09/2011 |
2.11
|
7,700 | 2.03 | 2.11 | 2.00 | 0 | 0 | 0 | |
21/09/2011 |
2.03
|
4,700 | 2.03 | 2.06 | 2.03 | 100 | 0 | 0.0 | |
20/09/2011 |
2.03
|
6,300 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 | |
19/09/2011 |
2.09
|
2,800 | 2.06 | 2.09 | 2.00 | 0 | 0 | 0 | |
16/09/2011 |
2.06
|
2,200 | 2.11 | 2.11 | 2.06 | 100 | 0 | 0.0 | |
15/09/2011 |
2.11
|
6,700 | 2.14 | 2.14 | 2.09 | 100 | 0 | 0.0 | |
14/09/2011 |
2.14
|
7,900 | 2.17 | 2.25 | 2.14 | 0 | 0 | 0 | |
13/09/2011 |
2.17
|
26,400 | 2.06 | 2.19 | 2.09 | 5,400 | 0 | 0.0 | |
12/09/2011 |
2.06
|
4,300 | 2.00 | 2.09 | 2.03 | 0 | 0 | 0 | |
09/09/2011 |
2.00
|
4,300 | 2.00 | 2.00 | 1.98 | 0 | 0 | 0 |