Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-2.40 | -8.63% | 789,517 | 0 | 0 |
25.10
27.90
25.20
|
2 tháng
(2024-09-23) |
-2.60 | -9.29% | 1,739,035 | 0 | 0 |
25.10
28.60
25.20
|
3 tháng
(2024-08-23) |
-4.70 | -15.61% | 2,847,337 | 0 | 0 |
25.10
30.10
25.20
|
6 tháng
(2024-05-27) |
-6.02 | -19.15% | 10,269,242 | 0 | 0 |
25.10
35.50
25.20
|
12 tháng
(2023-11-27) |
2.07 | 8.86% | 18,363,056 | 0 | 0 |
23
35.50
25.20
|
24 tháng
(2022-12-02) |
-8.68 | -25.48% | 42,308,144 | -3 | -0.0 |
20.49
35.50
25.20
|
36 tháng
(2021-12-07) |
-50.77 | -66.66% | 60,978,777 | -43 | -0.0 |
16.87
85.38
25.20
|
60 tháng
(2019-12-18) |
4.19 | 19.78% | 91,445,901 | -653,675 | -20.3 |
11.62
89.47
25.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2011 |
1.87
|
1,100 | 1.76 | 1.88 | 1.87 | 0 | 0 | 0 | |
07/09/2011 |
1.76
|
1,600 | 1.69 | 1.76 | 1.76 | 0 | 0 | 0 | |
06/09/2011 |
1.69
|
5,000 | 1.65 | 1.69 | 1.58 | 0 | 0 | 0 | |
05/09/2011 |
1.65
|
800 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 | |
01/09/2011 |
1.76
|
700 | 1.82 | 1.82 | 1.69 | 0 | 0 | 0 | |
31/08/2011 |
1.82
|
100 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
30/08/2011 |
1.91
|
700 | 2.06 | 2.06 | 1.91 | 0 | 0 | 0 | |
29/08/2011 |
2.06
|
300 | 2.09 | 2.09 | 2.06 | 0 | 0 | 0 | |
26/08/2011 |
2.09
|
500 | 2.01 | 2.09 | 2.01 | 0 | 0 | 0 | |
25/08/2011 |
2.01
|
0 | 2.06 | 2.01 | 2.01 | 0 | 0 | 0 | |
24/08/2011 |
2.06
|
1,600 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 | |
23/08/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
22/08/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
19/08/2011 |
2.07
|
0 | 2.06 | 2.07 | 2.07 | 0 | 0 | 0 | |
18/08/2011 |
2.06
|
700 | 2.05 | 2.07 | 2.05 | 0 | 0 | 0 | |
17/08/2011 |
2.05
|
1,000 | 2.07 | 2.07 | 2.05 | 0 | 0 | 0 | |
16/08/2011 |
2.07
|
3,300 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 | |
15/08/2011 |
2.17
|
1,300 | 2.17 | 2.17 | 2.13 | 0 | 0 | 0 | |
12/08/2011 |
2.17
|
1,500 | 2.15 | 2.17 | 2.00 | 0 | 0 | 0 | |
11/08/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
10/08/2011 |
2.15
|
100 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
09/08/2011 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
08/08/2011 |
2.15
|
1,100 | 2.11 | 2.15 | 2.11 | 0 | 0 | 0 | |
05/08/2011 |
2.11
|
1,000 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
04/08/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
03/08/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
02/08/2011 |
2.17
|
0 | 2.20 | 2.17 | 2.17 | 0 | 0 | 0 | |
01/08/2011 |
2.20
|
2,100 | 2.16 | 2.20 | 2.09 | 0 | 0 | 0 | |
29/07/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
28/07/2011 |
2.16
|
0 | 2.20 | 2.16 | 2.16 | 0 | 0 | 0 | |
27/07/2011 |
2.20
|
1,800 | 2.10 | 2.20 | 2.09 | 0 | 0 | 0 | |
26/07/2011 |
2.10
|
0 | 2.11 | 2.10 | 2.10 | 0 | 0 | 0 | |
25/07/2011 |
2.11
|
600 | 2.09 | 2.11 | 2.09 | 0 | 0 | 0 | |
22/07/2011 |
2.09
|
600 | 2.08 | 2.09 | 2.06 | 0 | 0 | 0 | |
21/07/2011 |
2.08
|
3,500 | 2.09 | 2.09 | 1.95 | 0 | 0 | 0 | |
20/07/2011 |
2.09
|
100 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
19/07/2011 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
18/07/2011 |
2.09
|
1,000 | 1.99 | 2.09 | 2.09 | 0 | 0 | 0 | |
15/07/2011 |
1.99
|
1,600 | 2.13 | 2.13 | 1.99 | 0 | 0 | 0 | |
14/07/2011 |
2.13
|
100 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
13/07/2011 |
2.13
|
500 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
12/07/2011 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
11/07/2011 |
2.13
|
1,000 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
08/07/2011 |
2.13
|
2,100 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 | |
07/07/2011 |
2.13
|
200 | 2.11 | 2.13 | 2.13 | 0 | 0 | 0 | |
06/07/2011 |
2.11
|
4,100 | 2.18 | 2.18 | 2.04 | 0 | 0 | 0 | |
05/07/2011 |
2.18
|
0 | 2.19 | 2.18 | 2.18 | 0 | 0 | 0 | |
04/07/2011 |
2.19
|
3,700 | 2.17 | 2.19 | 2.15 | 0 | 0 | 0 | |
01/07/2011 |
2.17
|
13,700 | 2.05 | 2.18 | 1.90 | 0 | 0 | 0 | |
30/06/2011 |
2.05
|
15,000 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 | |
29/06/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
28/06/2011 |
2.20
|
600 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
27/06/2011 |
2.20
|
1,000 | 2.20 | 2.20 | 2.19 | 0 | 0 | 0 | |
24/06/2011 |
2.20
|
100 | 2.09 | 2.20 | 2.20 | 0 | 0 | 0 | |
23/06/2011 |
2.09
|
6,800 | 2.20 | 2.21 | 2.09 | 0 | 0 | 0 | |
22/06/2011 |
2.20
|
10,100 | 2.20 | 2.21 | 2.20 | 0 | 0 | 0 | |
21/06/2011 |
2.20
|
2,800 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 | |
20/06/2011 |
2.21
|
200 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
17/06/2011 |
2.21
|
500 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
16/06/2011 |
2.21
|
1,000 | 2.20 | 2.21 | 2.20 | 0 | 0 | 0 | |
15/06/2011 |
2.20
|
1,100 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 | |
14/06/2011 |
2.22
|
200 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
13/06/2011 |
2.22
|
2,300 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 | |
10/06/2011 |
2.23
|
600 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 | |
09/06/2011 |
2.24
|
5,100 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 | |
08/06/2011 |
2.24
|
500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
07/06/2011 |
2.24
|
200 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
06/06/2011 |
2.24
|
400 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 | |
03/06/2011 |
2.18
|
500 | 2.11 | 2.20 | 2.10 | 0 | 0 | 0 | |
02/06/2011 |
2.11
|
2,700 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
01/06/2011 |
2.11
|
2,400 | 2.00 | 2.11 | 1.93 | 0 | 0 | 0 | |
31/05/2011 |
2.00
|
200 | 1.98 | 2.00 | 2.00 | 0 | 0 | 0 | |
30/05/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2011 |
1.98
|
100 | 1.95 | 1.98 | 1.98 | 0 | 0 | 0 | |
27/05/2011 |
1.95
|
1,700 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
26/05/2011 |
1.96
|
5,000 | 1.89 | 1.98 | 1.77 | 0 | 0 | 0 | |
25/05/2011 |
1.89
|
5,700 | 1.99 | 2.03 | 1.89 | 0 | 0 | 0 | |
24/05/2011 |
1.99
|
3,100 | 2.13 | 2.13 | 1.99 | 0 | 0 | 0 | |
23/05/2011 |
2.13
|
200 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
20/05/2011 |
2.13
|
2,100 | 2.00 | 2.14 | 2.01 | 0 | 0 | 0 | |
19/05/2011 |
2.00
|
11,100 | 2.14 | 2.19 | 2.00 | 0 | 0 | 0 | |
18/05/2011 |
2.14
|
3,800 | 2.14 | 2.19 | 2.14 | 0 | 0 | 0 | |
17/05/2011 |
2.14
|
5,800 | 2.21 | 2.28 | 2.14 | 0 | 0 | 0 | |
16/05/2011 |
2.21
|
1,500 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 | |
13/05/2011 |
2.30
|
3,500 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 | |
12/05/2011 |
2.40
|
9,100 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 | |
11/05/2011 |
2.31
|
11,600 | 2.30 | 2.35 | 2.19 | 0 | 0 | 0 | |
10/05/2011 |
2.30
|
11,300 | 2.25 | 2.40 | 2.19 | 0 | 0 | 0 | |
09/05/2011 |
2.25
|
18,500 | 2.21 | 2.30 | 2.19 | 0 | 0 | 0 | |
06/05/2011 |
2.21
|
25,400 | 2.19 | 2.34 | 2.19 | 0 | 0 | 0 | |
05/05/2011 |
2.19
|
45,900 | 1.99 | 2.21 | 2.03 | 0 | 0 | 0 | |
04/05/2011 |
1.99
|
9,400 | 2.03 | 2.19 | 1.99 | 0 | 0 | 0 | |
29/04/2011 |
2.03
|
27,400 | 1.97 | 2.10 | 2.03 | 0 | 0 | 0 | |
28/04/2011 |
1.97
|
5,200 | 1.87 | 1.97 | 1.97 | 0 | 0 | 0 | |
27/04/2011 |
1.87
|
20,900 | 1.75 | 1.87 | 1.67 | 0 | 0 | 0 | |
26/04/2011 |
1.75
|
0 | 1.79 | 1.75 | 1.75 | 0 | 0 | 0 | |
25/04/2011 |
1.79
|
9,200 | 1.72 | 1.81 | 1.71 | 0 | 0 | 0 | |
22/04/2011 |
1.72
|
8,000 | 1.62 | 1.72 | 1.62 | 0 | 0 | 0 | |
21/04/2011 |
1.62
|
7,100 | 1.75 | 1.75 | 1.62 | 0 | 0 | 0 | |
20/04/2011 |
1.75
|
1,600 | 1.71 | 1.75 | 1.62 | 0 | 0 | 0 | |
19/04/2011 |
1.71
|
700 | 1.81 | 1.81 | 1.71 | 0 | 0 | 0 |