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) |
-0.90 | -9.18% | 100 | 0 | 0 |
8.90
9.80
8.90
|
2 tháng
(2024-07-22) |
-0.90 | -9.18% | 700 | -600 | -0.0 |
8.90
9.80
8.90
|
3 tháng
(2024-06-21) |
0.61 | 7.33% | 15,200 | -600 | -0.0 |
8.29
9.80
8.90
|
6 tháng
(2024-03-25) |
-0.52 | -5.55% | 17,100 | -600 | -0.0 |
7.54
9.99
8.90
|
12 tháng
(2023-09-25) |
0.61 | 7.33% | 20,500 | -600 | -0.0 |
7.54
9.99
8.90
|
24 tháng
(2022-09-30) |
0.70 | 8.50% | 480,743 | -1,800 | -0.0 |
6.79
11.68
8.90
|
36 tháng
(2021-10-05) |
1.25 | 16.38% | 1,914,314 | -10,600 | -0.1 |
6.79
11.68
8.90
|
60 tháng
(2019-10-16) |
2.54 | 39.90% | 2,436,576 | 1,013 | 0.0 |
3.22
11.68
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.80
|
1,100 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 | |
04/07/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
01/07/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
30/06/2011 |
2.99
|
700 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 | |
29/06/2011 |
2.95
|
100 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 | |
28/06/2011 |
3.15
|
4,100 | 3.23 | 3.23 | 3.03 | 0 | 0 | 0 | |
27/06/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
24/06/2011 |
3.23
|
200 | 3.15 | 3.23 | 3.23 | 0 | 0 | 0 | |
23/06/2011 |
3.15
|
2,900 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
22/06/2011 |
3.23
|
200 | 3.23 | 3.23 | 3.03 | 0 | 0 | 0 | |
21/06/2011 |
3.23
|
2,200 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
20/06/2011 |
3.23
|
8,000 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
17/06/2011 |
3.27
|
1,700 | 3.27 | 3.46 | 3.27 | 0 | 0 | 0 | |
16/06/2011 |
3.27
|
1,400 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
15/06/2011 |
3.27
|
4,100 | 3.23 | 3.31 | 3.27 | 0 | 0 | 0 | |
14/06/2011 |
3.23
|
4,700 | 3.23 | 3.43 | 3.23 | 0 | 0 | 0 | |
13/06/2011 |
3.23
|
3,000 | 3.03 | 3.23 | 3.23 | 0 | 0 | 0 | |
10/06/2011 |
3.03
|
100 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 | |
09/06/2011 |
3.11
|
7,300 | 2.91 | 3.11 | 2.72 | 0 | 0 | 0 | |
08/06/2011 |
2.91
|
1,200 | 2.91 | 3.11 | 2.91 | 0 | 0 | 0 | |
07/06/2011 |
2.91
|
100 | 3.11 | 3.11 | 2.91 | 0 | 0 | 0 | |
06/06/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
03/06/2011 |
3.11
|
0 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 | |
02/06/2011 |
3.07
|
200 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 | |
01/06/2011 |
3.23
|
2,200 | 3.07 | 3.27 | 3.23 | 0 | 0 | 0 | |
31/05/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
30/05/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
27/05/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
26/05/2011 |
3.07
|
700 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 | |
25/05/2011 |
3.03
|
400 | 3.23 | 3.23 | 3.03 | 0 | 0 | 0 | |
24/05/2011 |
3.23
|
500 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
23/05/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
20/05/2011 |
3.23
|
2,200 | 3.19 | 3.23 | 3.23 | 0 | 0 | 0 | |
19/05/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
18/05/2011 |
3.19
|
2,900 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
17/05/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
16/05/2011 |
3.19
|
900 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 | |
13/05/2011 |
3.43
|
100 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
12/05/2011 |
3.54
|
1,300 | 3.58 | 3.82 | 3.54 | 0 | 0 | 0 | |
11/05/2011 |
3.58
|
100 | 3.82 | 3.82 | 3.58 | 0 | 0 | 0 | |
10/05/2011 |
3.82
|
100 | 4.09 | 4.09 | 3.82 | 0 | 0 | 0 | |
09/05/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
06/05/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
05/05/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
04/05/2011 |
4.09
|
100 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 | |
29/04/2011 |
4.37
|
100 | 4.09 | 4.37 | 4.37 | 0 | 0 | 0 | |
28/04/2011 |
4.09
|
100 | 3.86 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/04/2011: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
27/04/2011 |
3.86
|
1,100 | 3.62 | 3.86 | 3.86 | 0 | 0 | 0 | |
26/04/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
25/04/2011 |
3.62
|
0 | 3.87 | 3.62 | 3.62 | 0 | 0 | 0 | |
22/04/2011 |
3.87
|
300 | 3.62 | 3.87 | 3.52 | 0 | 0 | 0 | |
21/04/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
20/04/2011 |
3.62
|
100 | 3.59 | 3.62 | 3.62 | 0 | 0 | 0 | |
19/04/2011 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
18/04/2011 |
3.59
|
300 | 3.62 | 3.62 | 3.59 | 0 | 0 | 0 | |
15/04/2011 |
3.62
|
200 | 3.41 | 3.62 | 3.24 | 0 | 0 | 0 | |
14/04/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
13/04/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
08/04/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
07/04/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
06/04/2011 |
3.41
|
100 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 | |
05/04/2011 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
04/04/2011 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
01/04/2011 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
31/03/2011 |
3.66
|
100 | 3.52 | 3.66 | 3.66 | 0 | 0 | 0 | |
30/03/2011 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/03/2011 |
3.52
|
0 | 3.34 | 3.52 | 3.52 | 0 | 0 | 0 | |
28/03/2011 |
3.34
|
200 | 3.48 | 3.69 | 3.34 | 0 | 0 | 0 | |
25/03/2011 |
3.48
|
6,000 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 | |
24/03/2011 |
3.59
|
400 | 3.83 | 3.83 | 3.59 | 0 | 0 | 0 | |
23/03/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
22/03/2011 |
3.83
|
400 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 | |
21/03/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
18/03/2011 |
4.11
|
100 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 | |
17/03/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
16/03/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
15/03/2011 |
4.40
|
100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
14/03/2011 |
4.50
|
200 | 4.54 | 4.54 | 4.50 | 0 | 0 | 0 | |
11/03/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
10/03/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
09/03/2011 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
08/03/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
07/03/2011 |
4.54
|
200 | 4.57 | 4.57 | 4.54 | 0 | 0 | 0 | |
04/03/2011 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
03/03/2011 |
4.57
|
1,700 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 | |
02/03/2011 |
4.71
|
200 | 4.43 | 4.71 | 4.18 | 0 | 0 | 0 | |
01/03/2011 |
4.43
|
100 | 4.75 | 4.75 | 4.43 | 0 | 0 | 0 | |
28/02/2011 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
25/02/2011 |
4.75
|
100 | 4.78 | 4.78 | 4.75 | 0 | 0 | 0 | |
24/02/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
23/02/2011 |
4.78
|
0 | 4.85 | 4.78 | 4.78 | 0 | 0 | 0 | |
22/02/2011 |
4.85
|
300 | 4.75 | 4.85 | 4.75 | 0 | 0 | 0 | |
21/02/2011 |
4.75
|
0 | 4.78 | 4.75 | 4.75 | 0 | 0 | 0 | |
18/02/2011 |
4.78
|
1,200 | 4.50 | 4.78 | 4.71 | 0 | 0 | 0 | |
17/02/2011 |
4.50
|
200 | 4.22 | 4.50 | 4.50 | 0 | 0 | 0 | |
16/02/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
15/02/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
14/02/2011 |
4.22
|
100 | 4.50 | 4.50 | 4.22 | 0 | 0 | 0 | |
11/02/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
10/02/2011 |
4.50
|
100 | 4.22 | 4.50 | 4.50 | 0 | 0 | 0 |