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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
3.30
|
1,900 | 3.03 | 3.30 | 3.23 | 0 | 0 | 0 | |
05/07/2011 |
3.03
|
1,500 | 3.03 | 3.13 | 3.03 | 0 | 0 | 0 | |
04/07/2011 |
3.03
|
2,000 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 | |
01/07/2011 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
30/06/2011 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
29/06/2011 |
3.13
|
100 | 2.93 | 3.13 | 3.13 | 0 | 0 | 0 | |
28/06/2011 |
2.93
|
2,200 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 | |
27/06/2011 |
3.13
|
600 | 3.37 | 3.37 | 3.13 | 0 | 0 | 0 | |
24/06/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
23/06/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
22/06/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
21/06/2011 |
3.37
|
2,100 | 3.30 | 3.37 | 3.37 | 0 | 0 | 0 | |
20/06/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
17/06/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
16/06/2011 |
3.30
|
800 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 | |
15/06/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
14/06/2011 |
3.37
|
400 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 | |
13/06/2011 |
3.44
|
1,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/06/2011 |
3.44
|
2,000 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 | |
09/06/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
08/06/2011 |
3.37
|
500 | 3.33 | 3.37 | 3.37 | 0 | 0 | 0 | |
07/06/2011 |
3.33
|
500 | 3.57 | 3.57 | 3.33 | 0 | 0 | 0 | |
06/06/2011 |
3.57
|
1,000 | 3.54 | 3.57 | 3.57 | 0 | 0 | 0 | |
03/06/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
02/06/2011 |
3.54
|
100 | 3.44 | 3.54 | 3.54 | 0 | 0 | 0 | |
01/06/2011 |
3.44
|
3,900 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
31/05/2011 |
3.44
|
1,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
30/05/2011 |
3.44
|
0 | 3.54 | 3.44 | 3.44 | 0 | 0 | 0 | |
27/05/2011 |
3.54
|
6,100 | 3.37 | 3.54 | 3.37 | 0 | 0 | 0 | |
26/05/2011 |
3.37
|
0 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 | |
25/05/2011 |
3.27
|
2,300 | 3.50 | 3.50 | 3.27 | 0 | 0 | 0 | |
24/05/2011 |
3.50
|
2,200 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 | |
23/05/2011 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
20/05/2011 |
3.50
|
3,300 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 | |
19/05/2011 |
3.67
|
1,000 | 3.54 | 3.67 | 3.67 | 0 | 0 | 0 | |
18/05/2011 |
3.54
|
1,500 | 3.50 | 3.54 | 3.54 | 0 | 0 | 0 | |
17/05/2011 |
3.50
|
1,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 | |
16/05/2011 |
3.50
|
1,000 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 | |
13/05/2011 |
3.74
|
300 | 3.70 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/05/2011 |
3.70
|
1,500 | 3.64 | 3.70 | 3.60 | 0 | 0 | 0 | |
11/05/2011 |
3.64
|
6,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
10/05/2011 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
09/05/2011 |
3.70
|
2,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
06/05/2011 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
05/05/2011 |
3.70
|
9,400 | 3.81 | 3.81 | 3.57 | 0 | 0 | 0 | |
04/05/2011 |
3.81
|
2,100 | 3.77 | 3.81 | 3.77 | 0 | 0 | 0 | |
29/04/2011 |
3.77
|
2,800 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 | |
28/04/2011 |
3.77
|
5,000 | 3.91 | 3.91 | 3.70 | 0 | 0 | 0 | |
27/04/2011 |
3.91
|
2,000 | 3.64 | 3.91 | 3.84 | 0 | 0 | 0 | |
26/04/2011 |
3.64
|
3,000 | 3.84 | 3.84 | 3.64 | 0 | 0 | 0 | |
25/04/2011 |
3.84
|
2,200 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 | |
22/04/2011 |
3.70
|
3,200 | 3.70 | 3.94 | 3.70 | 0 | 0 | 0 | |
21/04/2011 |
3.70
|
2,100 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 | |
20/04/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
19/04/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
18/04/2011 |
3.70
|
3,700 | 3.84 | 3.84 | 3.64 | 0 | 0 | 0 | |
15/04/2011 |
3.84
|
2,200 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 | |
14/04/2011 |
4.04
|
2,000 | 3.87 | 4.04 | 4.04 | 0 | 0 | 0 | |
13/04/2011 |
3.87
|
5,000 | 3.77 | 3.87 | 3.81 | 0 | 0 | 0 | |
08/04/2011 |
3.77
|
1,900 | 3.84 | 4.01 | 3.77 | 0 | 0 | 0 | |
07/04/2011 |
3.84
|
2,200 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 | |
06/04/2011 |
3.84
|
1,800 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 | |
05/04/2011 |
3.97
|
4,700 | 3.81 | 3.97 | 3.81 | 0 | 0 | 0 | |
04/04/2011 |
3.81
|
4,800 | 3.87 | 3.87 | 3.74 | 0 | 0 | 0 | |
01/04/2011 |
3.87
|
1,300 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
31/03/2011 |
3.87
|
1,000 | 3.84 | 3.87 | 3.87 | 0 | 0 | 0 | |
30/03/2011 |
3.84
|
10,700 | 4.11 | 4.11 | 3.84 | 0 | 0 | 0 | |
29/03/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
28/03/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
25/03/2011 |
4.11
|
0 | 4.08 | 4.11 | 4.11 | 0 | 0 | 0 | |
24/03/2011 |
4.08
|
600 | 4.41 | 4.41 | 4.08 | 0 | 0 | 0 | |
23/03/2011 |
4.41
|
2,600 | 4.34 | 4.48 | 4.04 | 0 | 0 | 0 | |
22/03/2011 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/03/2011 |
4.34
|
200 | 4.24 | 4.34 | 4.34 | 0 | 0 | 0 | |
18/03/2011 |
4.24
|
200 | 4.21 | 4.24 | 4.24 | 0 | 0 | 0 | |
17/03/2011 |
4.21
|
200 | 4.14 | 4.21 | 4.21 | 0 | 0 | 0 | |
16/03/2011 |
4.14
|
100 | 3.97 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/03/2011 |
3.97
|
4,000 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 | |
14/03/2011 |
4.24
|
500 | 3.97 | 4.24 | 4.24 | 0 | 0 | 0 | |
11/03/2011 |
3.97
|
100 | 3.84 | 3.97 | 3.97 | 0 | 0 | 0 | |
10/03/2011 |
3.84
|
2,200 | 4.08 | 4.08 | 3.84 | 0 | 0 | 0 | |
09/03/2011 |
4.08
|
1,100 | 4.34 | 4.34 | 4.04 | 0 | 0 | 0 | |
08/03/2011 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
07/03/2011 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
04/03/2011 |
4.34
|
100 | 4.31 | 4.34 | 4.34 | 0 | 0 | 0 | |
03/03/2011 |
4.31
|
100 | 4.24 | 4.31 | 4.31 | 0 | 0 | 0 | |
02/03/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
01/03/2011 |
4.24
|
400 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 | |
28/02/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
25/02/2011 |
4.55
|
400 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 | |
24/02/2011 |
4.61
|
7,700 | 4.34 | 4.61 | 4.11 | 0 | 0 | 0 | |
23/02/2011 |
4.34
|
100 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 | |
22/02/2011 |
4.45
|
0 | 4.51 | 4.45 | 4.45 | 0 | 0 | 0 | |
21/02/2011 |
4.51
|
2,000 | 4.55 | 4.55 | 4.38 | 0 | 0 | 0 | |
18/02/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/02/2011 |
4.55
|
3,000 | 4.28 | 4.55 | 4.38 | 0 | 0 | 0 | |
17/02/2011 |
4.28
|
5,000 | 4.28 | 4.41 | 4.25 | 0 | 0 | 0 | |
16/02/2011 |
4.28
|
300 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
15/02/2011 |
4.28
|
5,000 | 4.28 | 4.31 | 4.28 | 0 | 0 | 0 | |
14/02/2011 |
4.28
|
2,000 | 4.25 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/02/2011 |
4.25
|
5,100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |