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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/07/2011 |
2.95
|
1,600 | 3.23 | 3.23 | 2.95 | 0 | 0 | 0 | |
05/07/2011 |
3.23
|
3,300 | 3.25 | 3.29 | 3.10 | 0 | 0 | 0 | |
04/07/2011 |
3.25
|
2,600 | 3.14 | 3.25 | 3.14 | 100 | 0 | 0.0 | |
01/07/2011 |
3.14
|
100 | 3.04 | 3.14 | 3.14 | 0 | 0 | 0 | |
30/06/2011 |
3.04
|
400 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
29/06/2011 |
3.00
|
17,600 | 2.82 | 3.00 | 2.98 | 0 | 0 | 0 | |
28/06/2011 |
2.82
|
100 | 2.74 | 2.82 | 2.82 | 0 | 0 | 0 | |
27/06/2011 |
2.74
|
2,300 | 2.58 | 2.74 | 2.41 | 0 | 0 | 0 | |
24/06/2011 |
2.58
|
100 | 2.74 | 2.74 | 2.58 | 0 | 0 | 0 | |
23/06/2011 |
2.74
|
5,400 | 2.74 | 2.94 | 2.74 | 0 | 0 | 0 | |
22/06/2011 |
2.74
|
200 | 2.94 | 3.14 | 2.74 | 0 | 0 | 0 | |
21/06/2011 |
2.94
|
100 | 3.14 | 3.14 | 2.94 | 0 | 0 | 0 | |
20/06/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
17/06/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
16/06/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
15/06/2011 |
3.14
|
100 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 | |
14/06/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
13/06/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
10/06/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
09/06/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
08/06/2011 |
2.94
|
200 | 3.14 | 3.14 | 2.94 | 0 | 0 | 0 | |
07/06/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
06/06/2011 |
3.14
|
100 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 | |
03/06/2011 |
2.94
|
100 | 3.14 | 3.14 | 2.94 | 0 | 0 | 0 | |
02/06/2011 |
3.14
|
100 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 | |
01/06/2011 |
3.37
|
100 | 3.18 | 3.37 | 3.37 | 0 | 0 | 0 | |
31/05/2011 |
3.18
|
400 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/05/2011 |
2.98
|
100 | 2.86 | 2.98 | 2.98 | 0 | 0 | 0 | |
27/05/2011 |
2.86
|
600 | 2.68 | 2.86 | 2.49 | 0 | 0 | 0 | |
26/05/2011 |
2.68
|
100 | 2.47 | 2.68 | 2.68 | 0 | 0 | 0 | |
25/05/2011 |
2.47
|
1,700 | 2.74 | 2.80 | 2.47 | 0 | 0 | 0 | |
24/05/2011 |
2.74
|
500 | 2.58 | 2.74 | 2.41 | 0 | 0 | 0 | |
23/05/2011 |
2.58
|
1,800 | 2.76 | 2.76 | 2.58 | 0 | 0 | 0 | |
20/05/2011 |
2.76
|
4,000 | 2.96 | 2.96 | 2.76 | 0 | 0 | 0 | |
19/05/2011 |
2.96
|
200 | 2.78 | 2.96 | 2.96 | 0 | 0 | 0 | |
18/05/2011 |
2.78
|
14,100 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 | |
17/05/2011 |
2.98
|
1,500 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
16/05/2011 |
2.98
|
3,800 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 | |
13/05/2011 |
3.10
|
10,000 | 3.25 | 3.29 | 3.10 | 0 | 0 | 0 | |
12/05/2011 |
3.25
|
100 | 3.47 | 3.47 | 3.25 | 0 | 0 | 0 | |
11/05/2011 |
3.47
|
100 | 3.71 | 3.71 | 3.47 | 0 | 0 | 0 | |
10/05/2011 |
3.71
|
100 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 | |
09/05/2011 |
3.98
|
100 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 | |
06/05/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
05/05/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/05/2011 |
4.26
|
100 | 4.56 | 4.56 | 4.26 | 0 | 0 | 0 | |
29/04/2011 |
4.56
|
100 | 4.28 | 4.56 | 4.56 | 0 | 0 | 0 | |
28/04/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/04/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/04/2011 |
4.28
|
100 | 4.58 | 4.58 | 4.28 | 0 | 0 | 0 | |
25/04/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
22/04/2011 |
4.58
|
100 | 4.32 | 4.58 | 4.58 | 0 | 0 | 0 | |
21/04/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
20/04/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
19/04/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
18/04/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
15/04/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
14/04/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
13/04/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
08/04/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
07/04/2011 |
4.32
|
100 | 4.06 | 4.32 | 4.32 | 0 | 0 | 0 | |
06/04/2011 |
4.06
|
100 | 3.83 | 4.06 | 4.06 | 0 | 0 | 0 | |
05/04/2011 |
3.83
|
300 | 3.69 | 3.83 | 3.83 | 0 | 0 | 0 | |
04/04/2011 |
3.69
|
100 | 3.37 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/04/2011 |
3.37
|
1,500 | 3.67 | 3.79 | 3.37 | 0 | 0 | 0 | |
31/03/2011 |
3.67
|
700 | 3.49 | 3.67 | 3.25 | 0 | 0 | 0 | |
30/03/2011 |
3.49
|
2,100 | 3.27 | 3.49 | 3.47 | 0 | 0 | 0 | |
29/03/2011 |
3.27
|
100 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 | |
28/03/2011 |
3.43
|
16,300 | 3.67 | 3.87 | 3.43 | 0 | 0 | 0 | |
25/03/2011 |
3.67
|
3,500 | 3.91 | 3.91 | 3.67 | 0 | 0 | 0 | |
24/03/2011 |
3.91
|
100 | 3.67 | 3.91 | 3.91 | 0 | 0 | 0 | |
23/03/2011 |
3.67
|
5,000 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 | |
22/03/2011 |
3.85
|
2,000 | 4.22 | 4.22 | 3.85 | 0 | 0 | 0 | |
21/03/2011 |
4.22
|
8,100 | 4.00 | 4.22 | 3.73 | 0 | 0 | 0 | |
18/03/2011 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
17/03/2011 |
4.00
|
20,000 | 4.28 | 4.28 | 4.00 | 0 | 0 | 0 | |
16/03/2011 |
4.28
|
0 | 4.22 | 4.28 | 4.28 | 0 | 0 | 0 | |
15/03/2011 |
4.22
|
1,200 | 4.52 | 4.83 | 4.22 | 0 | 0 | 0 | |
14/03/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
11/03/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
10/03/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
09/03/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
08/03/2011 |
4.52
|
300 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 | |
07/03/2011 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
04/03/2011 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
03/03/2011 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
02/03/2011 |
4.85
|
5,000 | 4.87 | 4.87 | 4.85 | 0 | 0 | 0 | |
01/03/2011 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
28/02/2011 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
25/02/2011 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
24/02/2011 |
4.87
|
100 | 4.58 | 4.87 | 4.87 | 0 | 0 | 0 | |
23/02/2011 |
4.58
|
0 | 4.56 | 4.58 | 4.58 | 0 | 0 | 0 | |
22/02/2011 |
4.56
|
1,100 | 4.64 | 4.83 | 4.56 | 0 | 0 | 0 | |
21/02/2011 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
18/02/2011 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
17/02/2011 |
4.64
|
0 | 4.62 | 4.64 | 4.64 | 0 | 0 | 0 | |
16/02/2011 |
4.62
|
1,900 | 4.56 | 4.67 | 4.62 | 0 | 0 | 0 | |
15/02/2011 |
4.56
|
300 | 4.73 | 4.73 | 4.56 | 0 | 0 | 0 | |
14/02/2011 |
4.73
|
1,700 | 4.85 | 4.85 | 4.67 | 0 | 0 | 0 | |
11/02/2011 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |