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) |
-5.80 | -30.85% | 700 | 0 | 0 |
13
20
13
|
2 tháng
(2024-07-22) |
1.10 | 9.24% | 2,400 | 0 | 0 |
11.90
20
13
|
3 tháng
(2024-06-21) |
-4.10 | -23.98% | 24,900 | 0 | 0 |
11.20
20
13
|
6 tháng
(2024-03-25) |
-0.90 | -6.47% | 117,300 | 0 | 0 |
11.20
20
13
|
12 tháng
(2023-09-25) |
-3 | -18.75% | 174,800 | 0 | 0 |
11.20
20
13
|
24 tháng
(2022-09-30) |
-9.80 | -42.98% | 2,026,574 | -239,870 | -5.6 |
11.20
29
13
|
36 tháng
(2021-10-05) |
-2.38 | -15.46% | 2,445,388 | -247,970 | -5.8 |
11.20
29
13
|
60 tháng
(2019-10-16) |
-26.17 | -66.81% | 2,742,497 | -339,870 | -7.4 |
11.20
47
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
3.21
|
200 | 3.03 | 3.21 | 3.08 | 0 | 0 | 0 | |
22/11/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
21/11/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
18/11/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
17/11/2011 |
3.03
|
100 | 2.92 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/11/2011 |
2.92
|
100 | 2.85 | 2.92 | 2.92 | 0 | 0 | 0 | |
15/11/2011 |
2.85
|
200 | 2.82 | 2.87 | 2.85 | 0 | 0 | 0 | |
14/11/2011 |
2.82
|
1,000 | 2.69 | 2.87 | 2.82 | 0 | 0 | 0 | |
11/11/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/11/2011 |
2.69
|
1,500 | 2.80 | 2.80 | 2.69 | 0 | 0 | 0 | |
10/11/2011 |
2.80
|
2,500 | 2.72 | 2.80 | 2.60 | 0 | 0 | 0 | |
09/11/2011 |
2.72
|
3,100 | 2.70 | 2.72 | 2.51 | 0 | 0 | 0 | |
08/11/2011 |
2.70
|
3,700 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 | |
07/11/2011 |
2.80
|
4,300 | 2.70 | 2.80 | 2.58 | 0 | 0 | 0 | |
04/11/2011 |
2.70
|
5,900 | 2.63 | 2.70 | 2.70 | 5,900 | 0 | 0.1 | |
03/11/2011 |
2.63
|
100 | 2.56 | 2.63 | 2.63 | 0 | 0 | 0 | |
02/11/2011 |
2.56
|
11,000 | 2.65 | 2.65 | 2.51 | 0 | 0 | 0 | |
01/11/2011 |
2.65
|
11,000 | 2.58 | 2.65 | 2.53 | 0 | 0 | 0 | |
31/10/2011 |
2.58
|
1,100 | 2.60 | 2.80 | 2.58 | 0 | 0 | 0 | |
28/10/2011 |
2.60
|
2,000 | 2.65 | 2.77 | 2.60 | 1,000 | 0 | 0.0 | |
27/10/2011 |
2.65
|
100 | 2.46 | 2.65 | 2.65 | 0 | 0 | 0 | |
26/10/2011 |
2.46
|
1,400 | 2.58 | 2.70 | 2.46 | 0 | 0 | 0 | |
25/10/2011 |
2.58
|
5,700 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 | |
24/10/2011 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
21/10/2011 |
2.60
|
1,000 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
20/10/2011 |
2.60
|
100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
19/10/2011 |
2.60
|
1,200 | 2.63 | 2.63 | 2.48 | 0 | 1,000 | -0.0 | |
18/10/2011 |
2.63
|
6,700 | 2.60 | 2.63 | 2.46 | 0 | 4,000 | -0.0 | |
17/10/2011 |
2.60
|
3,600 | 2.65 | 2.68 | 2.60 | 0 | 0 | 0 | |
14/10/2011 |
2.65
|
400 | 2.65 | 2.68 | 2.58 | 0 | 0 | 0 | |
13/10/2011 |
2.65
|
2,000 | 2.60 | 2.65 | 2.65 | 1,000 | 0 | 0.0 | |
12/10/2011 |
2.60
|
12,600 | 2.65 | 2.68 | 2.60 | 0 | 0 | 0 | |
11/10/2011 |
2.65
|
3,000 | 2.48 | 2.65 | 2.39 | 400 | 0 | 0.0 | |
10/10/2011 |
2.48
|
0 | 2.53 | 2.48 | 2.48 | 0 | 0 | 0 | |
07/10/2011 |
2.53
|
16,300 | 2.60 | 2.68 | 2.46 | 0 | 0 | 0 | |
06/10/2011 |
2.60
|
10,200 | 2.58 | 2.60 | 2.48 | 0 | 0 | 0 | |
05/10/2011 |
2.58
|
1,100 | 2.53 | 2.70 | 2.39 | 0 | 0 | 0 | |
04/10/2011 |
2.53
|
8,700 | 2.60 | 2.80 | 2.48 | 600 | 0 | 0.0 | |
03/10/2011 |
2.60
|
2,000 | 2.65 | 2.70 | 2.60 | 1,000 | 0 | 0.0 | |
30/09/2011 |
2.65
|
27,900 | 2.60 | 2.68 | 2.63 | 0 | 0 | 0 | |
29/09/2011 |
2.60
|
6,100 | 2.60 | 2.65 | 2.53 | 0 | 0 | 0 | |
28/09/2011 |
2.60
|
7,500 | 2.58 | 2.60 | 2.60 | 6,600 | 0 | 0.1 | |
27/09/2011 |
2.58
|
6,000 | 2.58 | 2.60 | 2.58 | 0 | 0 | 0 | |
26/09/2011 |
2.58
|
3,000 | 2.60 | 2.60 | 2.58 | 0 | 0 | 0 | |
23/09/2011 |
2.60
|
800 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
22/09/2011 |
2.60
|
4,800 | 2.58 | 2.63 | 2.60 | 0 | 0 | 0 | |
21/09/2011 |
2.58
|
11,500 | 2.58 | 2.72 | 2.53 | 0 | 0 | 0 | |
20/09/2011 |
2.58
|
7,600 | 2.68 | 2.75 | 2.48 | 900 | 0 | 0.0 | |
19/09/2011 |
2.68
|
10,200 | 2.51 | 2.68 | 2.53 | 200 | 0 | 0.0 | |
16/09/2011 |
2.51
|
1,000 | 2.56 | 2.65 | 2.51 | 200 | 0 | 0.0 | |
15/09/2011 |
2.56
|
2,700 | 2.56 | 2.70 | 2.53 | 600 | 0 | 0.0 | |
14/09/2011 |
2.56
|
4,300 | 2.63 | 2.77 | 2.48 | 0 | 0 | 0 | |
13/09/2011 |
2.63
|
1,800 | 2.63 | 2.72 | 2.58 | 300 | 0 | 0.0 | |
12/09/2011 |
2.63
|
3,800 | 2.51 | 2.63 | 2.53 | 0 | 0 | 0 | |
09/09/2011 |
2.51
|
10,500 | 2.48 | 2.51 | 2.34 | 0 | 0 | 0 | |
08/09/2011 |
2.48
|
32,600 | 2.56 | 2.58 | 2.48 | 0 | 0 | 0 | |
07/09/2011 |
2.56
|
5,400 | 2.41 | 2.56 | 2.29 | 0 | 0 | 0 | |
06/09/2011 |
2.41
|
8,200 | 2.44 | 2.46 | 2.37 | 0 | 0 | 0 | |
05/09/2011 |
2.44
|
200 | 2.63 | 2.63 | 2.44 | 0 | 0 | 0 | |
01/09/2011 |
2.63
|
5,800 | 2.58 | 2.63 | 2.37 | 0 | 0 | 0 | |
31/08/2011 |
2.58
|
10,100 | 2.46 | 2.58 | 2.41 | 0 | 0 | 0 | |
30/08/2011 |
2.46
|
8,700 | 2.44 | 2.51 | 2.27 | 0 | 0 | 0 | |
29/08/2011 |
2.44
|
12,300 | 2.37 | 2.46 | 2.32 | 0 | 0 | 0 | |
26/08/2011 |
2.37
|
5,500 | 2.25 | 2.37 | 2.29 | 0 | 0 | 0 | |
25/08/2011 |
2.25
|
600 | 2.27 | 2.44 | 2.25 | 0 | 0 | 0 | |
24/08/2011 |
2.27
|
200 | 2.27 | 2.44 | 2.27 | 0 | 0 | 0 | |
23/08/2011 |
2.27
|
1,500 | 2.46 | 2.46 | 2.27 | 0 | 0 | 0 | |
22/08/2011 |
2.46
|
900 | 2.48 | 2.48 | 2.32 | 0 | 0 | 0 | |
19/08/2011 |
2.48
|
300 | 2.51 | 2.51 | 2.48 | 300 | 0 | 0.0 | |
18/08/2011 |
2.51
|
900 | 2.48 | 2.51 | 2.46 | 0 | 0 | 0 | |
17/08/2011 |
2.48
|
3,000 | 2.44 | 2.48 | 2.44 | 0 | 0 | 0 | |
16/08/2011 |
2.44
|
100 | 2.41 | 2.44 | 2.44 | 0 | 0 | 0 | |
15/08/2011 |
2.41
|
100 | 2.39 | 2.41 | 2.41 | 0 | 0 | 0 | |
12/08/2011 |
2.39
|
100 | 2.25 | 2.39 | 2.39 | 0 | 0 | 0 | |
11/08/2011 |
2.25
|
100 | 2.10 | 2.25 | 2.25 | 0 | 0 | 0 | |
10/08/2011 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
09/08/2011 |
2.10
|
2,600 | 2.22 | 2.22 | 2.10 | 0 | 0 | 0 | |
08/08/2011 |
2.22
|
1,100 | 2.37 | 2.39 | 2.22 | 0 | 0 | 0 | |
05/08/2011 |
2.37
|
100 | 2.27 | 2.37 | 2.37 | 0 | 0 | 0 | |
04/08/2011 |
2.27
|
1,100 | 2.15 | 2.27 | 2.25 | 0 | 1,000 | -0.0 | |
03/08/2011 |
2.15
|
7,000 | 2.20 | 2.37 | 2.15 | 0 | 0 | 0 | |
02/08/2011 |
2.20
|
2,000 | 2.27 | 2.37 | 2.20 | 0 | 0 | 0 | |
01/08/2011 |
2.27
|
800 | 2.37 | 2.41 | 2.27 | 0 | 0 | 0 | |
29/07/2011 |
2.37
|
300 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/07/2011 |
2.37
|
800 | 2.34 | 2.37 | 2.20 | 100 | 0 | 0.0 | |
27/07/2011 |
2.34
|
100 | 2.25 | 2.34 | 2.34 | 0 | 0 | 0 | |
26/07/2011 |
2.25
|
800 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 | |
25/07/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
22/07/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
21/07/2011 |
2.41
|
100 | 2.39 | 2.41 | 2.41 | 0 | 0 | 0 | |
20/07/2011 |
2.39
|
200 | 2.32 | 2.39 | 2.39 | 0 | 0 | 0 | |
19/07/2011 |
2.32
|
1,500 | 2.48 | 2.48 | 2.32 | 0 | 0 | 0 | |
18/07/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
15/07/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
14/07/2011 |
2.48
|
200 | 2.44 | 2.48 | 2.48 | 0 | 0 | 0 | |
13/07/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
12/07/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
11/07/2011 |
2.44
|
100 | 2.37 | 2.44 | 2.44 | 0 | 0 | 0 | |
08/07/2011 |
2.37
|
1,200 | 2.39 | 2.39 | 2.27 | 700 | 0 | 0.0 | |
07/07/2011 |
2.39
|
2,200 | 2.39 | 2.39 | 2.25 | 0 | 0 | 0 | |
06/07/2011 |
2.39
|
100 | 2.34 | 2.39 | 2.39 | 0 | 0 | 0 |