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 | 0% | 150,000 | -300 | -0.0 |
21
21.40
21
|
2 tháng
(2024-07-22) |
-1 | -4.55% | 280,400 | -600 | -0.0 |
21
22.10
21
|
3 tháng
(2024-06-21) |
-0.90 | -4.11% | 425,700 | -600 | -0.0 |
20.80
22.20
21
|
6 tháng
(2024-03-25) |
3.10 | 17.34% | 1,807,900 | -6,800 | -0.1 |
17.90
22.20
21
|
12 tháng
(2023-09-25) |
3.57 | 20.48% | 2,832,100 | -212,700 | -4.0 |
17.15
22.20
21
|
24 tháng
(2022-09-30) |
3.43 | 19.52% | 3,937,597 | -216,510 | -4.1 |
13.33
22.20
21
|
36 tháng
(2021-10-05) |
2.59 | 14.05% | 6,496,383 | -254,710 | -4.9 |
13.33
22.20
21
|
60 tháng
(2019-10-16) |
9.02 | 75.29% | 11,088,576 | -1,512,610 | -27.1 |
9.74
22.20
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
1.76
|
5,600 | 1.68 | 1.76 | 1.74 | 0 | 0 | 0 | |
04/07/2011 |
1.68
|
6,200 | 1.68 | 1.71 | 1.66 | 0 | 0 | 0 | |
01/07/2011 |
1.68
|
16,700 | 1.76 | 1.79 | 1.66 | 0 | 0 | 0 | |
30/06/2011 |
1.76
|
4,400 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 | |
29/06/2011 |
1.79
|
1,000 | 1.76 | 1.79 | 1.79 | 0 | 0 | 0 | |
28/06/2011 |
1.76
|
1,600 | 1.82 | 1.82 | 1.76 | 0 | 0 | 0 | |
27/06/2011 |
1.82
|
200 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
24/06/2011 |
1.82
|
1,100 | 1.82 | 1.84 | 1.82 | 0 | 0 | 0 | |
23/06/2011 |
1.82
|
600 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 | |
22/06/2011 |
1.87
|
1,200 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 | |
21/06/2011 |
1.82
|
400 | 1.76 | 1.82 | 1.79 | 0 | 0 | 0 | |
20/06/2011 |
1.76
|
8,600 | 1.87 | 1.87 | 1.76 | 0 | 0 | 0 | |
17/06/2011 |
1.87
|
1,100 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
16/06/2011 |
1.92
|
2,200 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
15/06/2011 |
1.98
|
3,000 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
14/06/2011 |
1.98
|
4,200 | 2.06 | 2.06 | 1.95 | 0 | 0 | 0 | |
13/06/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/06/2011 |
2.06
|
1,000 | 1.90 | 2.06 | 2.03 | 0 | 0 | 0 | |
10/06/2011 |
1.90
|
26,800 | 1.83 | 1.92 | 1.85 | 0 | 0 | 0 | |
09/06/2011 |
1.83
|
1,400 | 1.75 | 1.83 | 1.75 | 0 | 0 | 0 | |
08/06/2011 |
1.75
|
7,900 | 1.75 | 1.75 | 1.73 | 0 | 0 | 0 | |
07/06/2011 |
1.75
|
2,500 | 1.66 | 1.75 | 1.75 | 0 | 0 | 0 | |
06/06/2011 |
1.66
|
12,300 | 1.71 | 1.71 | 1.66 | 0 | 0 | 0 | |
03/06/2011 |
1.71
|
14,200 | 1.78 | 1.78 | 1.71 | 0 | 0 | 0 | |
02/06/2011 |
1.78
|
5,800 | 1.75 | 1.83 | 1.78 | 0 | 0 | 0 | |
01/06/2011 |
1.75
|
9,000 | 1.71 | 1.75 | 1.73 | 0 | 0 | 0 | |
31/05/2011 |
1.71
|
100 | 1.66 | 1.71 | 1.71 | 0 | 0 | 0 | |
30/05/2011 |
1.66
|
9,800 | 1.56 | 1.66 | 1.66 | 0 | 0 | 0 | |
27/05/2011 |
1.56
|
14,900 | 1.66 | 1.66 | 1.51 | 0 | 0 | 0 | |
26/05/2011 |
1.66
|
2,100 | 1.56 | 1.66 | 1.49 | 0 | 0 | 0 | |
25/05/2011 |
1.56
|
12,600 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 | |
24/05/2011 |
1.66
|
19,700 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 | |
23/05/2011 |
1.78
|
8,200 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
20/05/2011 |
1.78
|
3,000 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
19/05/2011 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
18/05/2011 |
1.78
|
5,500 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 | |
17/05/2011 |
1.85
|
1,100 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
16/05/2011 |
1.87
|
300 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
13/05/2011 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
12/05/2011 |
1.87
|
1,400 | 1.85 | 1.87 | 1.87 | 0 | 0 | 0 | |
11/05/2011 |
1.85
|
14,200 | 1.87 | 1.97 | 1.85 | 0 | 0 | 0 | |
10/05/2011 |
1.87
|
6,800 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
09/05/2011 |
1.87
|
7,000 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 | |
06/05/2011 |
1.90
|
100 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
05/05/2011 |
1.90
|
17,800 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
04/05/2011 |
1.92
|
7,200 | 1.95 | 1.95 | 1.92 | 0 | 0 | 0 | |
29/04/2011 |
1.95
|
2,300 | 1.87 | 1.95 | 1.90 | 0 | 0 | 0 | |
28/04/2011 |
1.87
|
6,500 | 1.87 | 1.90 | 1.87 | 0 | 0 | 0 | |
27/04/2011 |
1.87
|
13,000 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
26/04/2011 |
1.92
|
7,400 | 1.95 | 2.04 | 1.92 | 0 | 0 | 0 | |
25/04/2011 |
1.95
|
5,800 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
22/04/2011 |
1.95
|
5,700 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 | |
21/04/2011 |
1.92
|
7,700 | 1.95 | 1.95 | 1.92 | 0 | 0 | 0 | |
20/04/2011 |
1.95
|
16,500 | 1.92 | 1.95 | 1.90 | 0 | 0 | 0 | |
19/04/2011 |
1.92
|
23,400 | 1.90 | 1.95 | 1.90 | 0 | 0 | 0 | |
18/04/2011 |
1.90
|
12,600 | 1.87 | 1.92 | 1.90 | 0 | 0 | 0 | |
15/04/2011 |
1.87
|
30,600 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 | |
14/04/2011 |
1.90
|
100 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
13/04/2011 |
1.90
|
12,100 | 1.90 | 1.92 | 1.83 | 0 | 0 | 0 | |
08/04/2011 |
1.90
|
1,600 | 1.92 | 1.92 | 1.90 | 0 | 0 | 0 | |
07/04/2011 |
1.92
|
100 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
06/04/2011 |
1.92
|
600 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 | |
05/04/2011 |
1.87
|
1,100 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
04/04/2011 |
1.87
|
6,100 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
01/04/2011 |
1.92
|
16,200 | 1.95 | 1.95 | 1.85 | 0 | 0 | 0 | |
31/03/2011 |
1.95
|
800 | 1.92 | 1.95 | 1.95 | 0 | 0 | 0 | |
30/03/2011 |
1.92
|
6,500 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 | |
29/03/2011 |
1.97
|
20,100 | 1.97 | 1.99 | 1.92 | 0 | 0 | 0 | |
28/03/2011 |
1.97
|
1,500 | 2.02 | 2.02 | 1.97 | 0 | 0 | 0 | |
25/03/2011 |
2.02
|
2,900 | 1.97 | 2.02 | 1.99 | 0 | 0 | 0 | |
24/03/2011 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
23/03/2011 |
1.97
|
200 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
22/03/2011 |
1.97
|
20,500 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 | |
21/03/2011 |
2.02
|
2,300 | 2.04 | 2.04 | 2.02 | 0 | 0 | 0 | |
18/03/2011 |
2.04
|
11,900 | 2.02 | 2.04 | 1.99 | 0 | 0 | 0 | |
17/03/2011 |
2.02
|
100 | 1.99 | 2.02 | 2.02 | 0 | 0 | 0 | |
16/03/2011 |
1.99
|
1,500 | 1.95 | 1.99 | 1.99 | 0 | 0 | 0 | |
15/03/2011 |
1.95
|
2,900 | 1.97 | 1.99 | 1.95 | 0 | 0 | 0 | |
14/03/2011 |
1.97
|
2,200 | 2.09 | 2.09 | 1.97 | 0 | 0 | 0 | |
11/03/2011 |
2.09
|
3,700 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
10/03/2011 |
2.09
|
600 | 1.99 | 2.09 | 2.04 | 0 | 0 | 0 | |
09/03/2011 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
08/03/2011 |
1.99
|
1,800 | 1.97 | 1.99 | 1.99 | 0 | 0 | 0 | |
07/03/2011 |
1.97
|
1,500 | 1.92 | 1.99 | 1.97 | 0 | 0 | 0 | |
04/03/2011 |
1.92
|
100 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
03/03/2011 |
1.92
|
2,800 | 2.07 | 2.07 | 1.92 | 0 | 0 | 0 | |
02/03/2011 |
2.07
|
3,000 | 2.21 | 2.21 | 2.07 | 0 | 0 | 0 | |
01/03/2011 |
2.21
|
600 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
28/02/2011 |
2.21
|
200 | 2.19 | 2.21 | 2.07 | 0 | 0 | 0 | |
25/02/2011 |
2.19
|
3,400 | 2.16 | 2.19 | 2.14 | 0 | 0 | 0 | |
24/02/2011 |
2.16
|
2,000 | 2.04 | 2.16 | 2.09 | 0 | 0 | 0 | |
23/02/2011 |
2.04
|
2,000 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
22/02/2011 |
2.04
|
2,300 | 2.16 | 2.16 | 2.04 | 0 | 0 | 0 | |
21/02/2011 |
2.16
|
10,100 | 2.28 | 2.28 | 2.14 | 0 | 0 | 0 | |
18/02/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
17/02/2011 |
2.28
|
3,100 | 2.28 | 2.31 | 2.28 | 0 | 0 | 0 | |
16/02/2011 |
2.28
|
600 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 | |
15/02/2011 |
2.31
|
400 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
14/02/2011 |
2.31
|
3,100 | 2.31 | 2.33 | 2.31 | 0 | 0 | 0 | |
11/02/2011 |
2.31
|
3,300 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 | |
10/02/2011 |
2.33
|
7,000 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |