Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
2.65
|
1,300 | 2.72 | 2.76 | 2.65 | 0 | 0 | 0 | |
05/07/2011 |
2.72
|
100 | 2.51 | 2.72 | 2.72 | 0 | 0 | 0 | |
04/07/2011 |
2.51
|
1,000 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 | |
01/07/2011 |
2.58
|
3,500 | 2.62 | 2.76 | 2.58 | 0 | 0 | 0 | |
30/06/2011 |
2.62
|
4,000 | 2.69 | 2.69 | 2.51 | 0 | 1,000 | -0.0 | |
29/06/2011 |
2.69
|
11,000 | 2.72 | 2.72 | 2.58 | 1,000 | 0 | 0.0 | |
28/06/2011 |
2.72
|
0 | 2.69 | 2.72 | 2.72 | 0 | 0 | 0 | |
27/06/2011 |
2.69
|
9,900 | 2.86 | 2.90 | 2.69 | 1,600 | 0 | 0.0 | |
24/06/2011 |
2.86
|
800 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
23/06/2011 |
2.86
|
100 | 2.76 | 2.86 | 2.86 | 0 | 0 | 0 | |
22/06/2011 |
2.76
|
4,500 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 | |
21/06/2011 |
2.86
|
2,100 | 2.72 | 2.86 | 2.86 | 0 | 0 | 0 | |
20/06/2011 |
2.72
|
3,500 | 2.86 | 2.86 | 2.69 | 0 | 0 | 0 | |
17/06/2011 |
2.86
|
100 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 | |
16/06/2011 |
2.93
|
100 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
15/06/2011 |
2.93
|
1,000 | 3.00 | 3.00 | 2.83 | 0 | 0 | 0 | |
14/06/2011 |
3.00
|
1,100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
13/06/2011 |
3.00
|
100 | 2.97 | 3.00 | 3.00 | 0 | 0 | 0 | |
10/06/2011 |
2.97
|
12,200 | 2.90 | 2.97 | 2.90 | 0 | 0 | 0 | |
09/06/2011 |
2.90
|
100 | 2.86 | 2.90 | 2.90 | 0 | 0 | 0 | |
08/06/2011 |
2.86
|
2,100 | 2.83 | 2.86 | 2.86 | 0 | 0 | 0 | |
07/06/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
06/06/2011 |
2.83
|
400 | 3.00 | 3.00 | 2.83 | 0 | 0 | 0 | |
03/06/2011 |
3.00
|
2,700 | 2.93 | 3.00 | 3.00 | 0 | 0 | 0 | |
02/06/2011 |
2.93
|
700 | 2.90 | 2.93 | 2.83 | 0 | 0 | 0 | |
01/06/2011 |
2.90
|
500 | 2.79 | 2.90 | 2.76 | 0 | 0 | 0 | |
31/05/2011 |
2.79
|
2,500 | 2.83 | 2.83 | 2.72 | 0 | 0 | 0 | |
30/05/2011 |
2.83
|
200 | 2.72 | 2.86 | 2.83 | 0 | 0 | 0 | |
27/05/2011 |
2.72
|
4,400 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 | |
26/05/2011 |
2.72
|
2,500 | 2.54 | 2.72 | 2.40 | 0 | 0 | 0 | |
25/05/2011 |
2.54
|
9,200 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 | |
24/05/2011 |
2.69
|
2,800 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 | |
23/05/2011 |
2.72
|
10,200 | 2.83 | 2.83 | 2.72 | 0 | 0 | 0 | |
20/05/2011 |
2.83
|
2,000 | 2.79 | 2.83 | 2.83 | 0 | 0 | 0 | |
19/05/2011 |
2.79
|
4,400 | 2.83 | 2.83 | 2.79 | 2,700 | 0 | 0.0 | |
18/05/2011 |
2.83
|
3,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
17/05/2011 |
2.83
|
8,000 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 | |
16/05/2011 |
2.90
|
700 | 2.83 | 2.90 | 2.83 | 0 | 0 | 0 | |
13/05/2011 |
2.83
|
26,000 | 2.93 | 2.97 | 2.83 | 1,100 | 0 | 0.0 | |
12/05/2011 |
2.93
|
19,400 | 3.04 | 3.04 | 2.83 | 100 | 0 | 0.0 | |
11/05/2011 |
3.04
|
500 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
10/05/2011 |
3.04
|
8,000 | 3.00 | 3.18 | 2.97 | 0 | 0 | 0 | |
09/05/2011 |
3.00
|
2,500 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
06/05/2011 |
3.04
|
2,100 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 | |
05/05/2011 |
3.04
|
4,800 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 | |
04/05/2011 |
3.04
|
1,600 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 | |
29/04/2011 |
3.07
|
9,300 | 3.04 | 3.07 | 3.04 | 0 | 0 | 0 | |
28/04/2011 |
3.04
|
9,000 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 | |
27/04/2011 |
3.00
|
7,400 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
26/04/2011 |
3.04
|
4,300 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 | |
25/04/2011 |
3.18
|
300 | 3.07 | 3.18 | 3.07 | 0 | 0 | 0 | |
22/04/2011 |
3.07
|
9,500 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
21/04/2011 |
3.15
|
100 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 | |
20/04/2011 |
3.11
|
6,000 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 | |
19/04/2011 |
3.11
|
2,000 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 | |
18/04/2011 |
3.18
|
12,100 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 | |
15/04/2011 |
3.25
|
11,900 | 3.25 | 3.29 | 3.22 | 0 | 0 | 0 | |
14/04/2011 |
3.25
|
2,900 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 | |
13/04/2011 |
3.29
|
3,800 | 3.25 | 3.29 | 3.29 | 0 | 0 | 0 | |
08/04/2011 |
3.25
|
3,200 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 | |
07/04/2011 |
3.29
|
6,500 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 | |
06/04/2011 |
3.32
|
18,200 | 3.22 | 3.32 | 3.22 | 0 | 0 | 0 | |
05/04/2011 |
3.22
|
4,100 | 3.18 | 3.25 | 3.22 | 0 | 0 | 0 | |
04/04/2011 |
3.18
|
25,300 | 3.25 | 3.32 | 3.18 | 0 | 0 | 0 | |
01/04/2011 |
3.25
|
3,000 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 | |
31/03/2011 |
3.29
|
8,000 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 | |
30/03/2011 |
3.32
|
8,500 | 3.29 | 3.32 | 3.29 | 0 | 0 | 0 | |
29/03/2011 |
3.29
|
3,400 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 | |
28/03/2011 |
3.32
|
1,100 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 | |
25/03/2011 |
3.32
|
65,000 | 3.32 | 3.50 | 3.25 | 0 | 0 | 0 | |
24/03/2011: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
24/03/2011 |
3.32
|
113,100 | 3.62 | 3.82 | 3.32 | 0 | 0 | 0 | |
23/03/2011 |
3.62
|
9,100 | 3.65 | 3.69 | 3.47 | 0 | 0 | 0 | |
22/03/2011 |
3.65
|
22,400 | 3.72 | 3.75 | 3.65 | 0 | 0 | 0 | |
21/03/2011 |
3.72
|
20,700 | 3.72 | 3.94 | 3.72 | 0 | 0 | 0 | |
18/03/2011 |
3.72
|
15,000 | 3.69 | 3.84 | 3.65 | 0 | 0 | 0 | |
17/03/2011 |
3.69
|
29,300 | 3.50 | 3.69 | 3.53 | 0 | 0 | 0 | |
16/03/2011 |
3.50
|
16,900 | 3.53 | 3.53 | 3.44 | 1,000 | 0 | 0.0 | |
15/03/2011 |
3.53
|
3,900 | 3.47 | 3.53 | 3.44 | 0 | 0 | 0 | |
14/03/2011 |
3.47
|
16,500 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 | |
11/03/2011 |
3.56
|
13,300 | 3.56 | 3.78 | 3.56 | 0 | 0 | 0 | |
10/03/2011 |
3.56
|
6,000 | 3.59 | 3.62 | 3.56 | 0 | 0 | 0 | |
09/03/2011 |
3.59
|
400 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 | |
08/03/2011 |
3.69
|
2,200 | 3.65 | 3.87 | 3.59 | 500 | 0 | 0.0 | |
07/03/2011 |
3.65
|
100 | 3.44 | 3.65 | 3.65 | 0 | 0 | 0 | |
04/03/2011 |
3.44
|
1,000 | 3.56 | 3.56 | 3.44 | 0 | 0 | 0 | |
03/03/2011 |
3.56
|
5,300 | 3.56 | 3.75 | 3.56 | 0 | 0 | 0 | |
02/03/2011 |
3.56
|
3,000 | 3.81 | 3.81 | 3.56 | 0 | 0 | 0 | |
01/03/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
28/02/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
25/02/2011 |
3.81
|
100 | 3.75 | 3.81 | 3.81 | 0 | 0 | 0 | |
24/02/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
23/02/2011 |
3.75
|
200 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 | |
22/02/2011 |
3.84
|
800 | 3.81 | 3.84 | 3.59 | 0 | 0 | 0 | |
21/02/2011 |
3.81
|
5,000 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 | |
18/02/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/02/2011 |
4.09
|
500 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 | |
16/02/2011 |
4.28
|
4,000 | 4.12 | 4.28 | 4.28 | 0 | 0 | 0 | |
15/02/2011 |
4.12
|
3,500 | 4.22 | 4.22 | 4.12 | 0 | 0 | 0 | |
14/02/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
11/02/2011 |
4.22
|
4,000 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |