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) |
-2.20 | -4.89% | 7,600 | 0 | 0 |
40
45
42.80
|
2 tháng
(2024-09-23) |
-3 | -6.55% | 8,400 | 0 | 0 |
40
46.35
42.80
|
3 tháng
(2024-08-23) |
-0.80 | -1.83% | 13,500 | 0 | 0 |
40
46.65
42.80
|
6 tháng
(2024-05-27) |
-2.10 | -4.68% | 30,900 | -3,500 | -0.2 |
40
47.15
42.80
|
12 tháng
(2023-11-28) |
-9.20 | -17.69% | 82,300 | -11,500 | -0.5 |
40
52.20
42.80
|
24 tháng
(2022-12-02) |
1.85 | 4.52% | 2,698,200 | -18,500 | -3.8 |
35.60
55
42.80
|
36 tháng
(2021-12-07) |
11.80 | 38.06% | 6,247,000 | -18,420 | -6.6 |
26.50
55
42.80
|
60 tháng
(2019-12-18) |
26.80 | 167.50% | 17,731,060 | 11,490 | -5.8 |
13.30
55
42.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2011 |
2.47
|
50 | 2.35 | 2.47 | 2.47 | 0 | 0 | 0 | |
25/08/2011 |
2.35
|
10 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 | |
24/08/2011 |
2.24
|
330 | 2.33 | 2.44 | 2.24 | 0 | 0 | 0 | |
23/08/2011 |
2.33
|
40 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 | |
22/08/2011 |
2.44
|
20 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
19/08/2011 |
2.56
|
20 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
18/08/2011 |
2.69
|
170 | 2.56 | 2.69 | 2.69 | 0 | 0 | 0 | |
17/08/2011 |
2.56
|
10 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 | |
16/08/2011 |
2.45
|
170 | 2.58 | 2.70 | 2.45 | 0 | 0 | 0 | |
15/08/2011 |
2.58
|
50 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
12/08/2011 |
2.70
|
20 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
11/08/2011 |
2.84
|
30 | 2.73 | 2.84 | 2.62 | 0 | 0 | 0 | |
10/08/2011 |
2.73
|
160 | 2.61 | 2.73 | 2.48 | 0 | 0 | 0 | |
09/08/2011 |
2.61
|
10 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 | |
08/08/2011 |
2.73
|
10 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 | |
05/08/2011 |
2.87
|
70 | 3.01 | 3.12 | 2.87 | 0 | 0 | 0 | |
04/08/2011 |
3.01
|
20 | 2.91 | 3.01 | 3.01 | 0 | 0 | 0 | |
03/08/2011 |
2.91
|
10 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 | |
02/08/2011 |
3.05
|
50 | 3.21 | 3.21 | 3.05 | 0 | 0 | 0 | |
01/08/2011 |
3.21
|
1,170 | 3.14 | 3.21 | 2.98 | 0 | 0 | 0 | |
29/07/2011 |
3.14
|
20 | 3.00 | 3.14 | 2.86 | 0 | 0 | 0 | |
28/07/2011 |
3.00
|
10 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
27/07/2011 |
3.15
|
20 | 3.08 | 3.15 | 3.15 | 0 | 0 | 0 | |
26/07/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
25/07/2011 |
3.08
|
20 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 | |
22/07/2011 |
2.98
|
50 | 2.94 | 2.98 | 2.98 | 0 | 0 | 0 | |
21/07/2011 |
2.94
|
10 | 2.84 | 2.94 | 2.94 | 0 | 0 | 0 | |
20/07/2011 |
2.84
|
10 | 2.73 | 2.84 | 2.84 | 0 | 0 | 0 | |
19/07/2011 |
2.73
|
1,240 | 2.61 | 2.73 | 2.73 | 0 | 0 | 0 | |
18/07/2011 |
2.61
|
1 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 | |
15/07/2011 |
2.49
|
30 | 2.41 | 2.49 | 2.49 | 0 | 0 | 0 | |
14/07/2011 |
2.41
|
240 | 2.40 | 2.42 | 2.41 | 0 | 0 | 0 | |
13/07/2011 |
2.40
|
980 | 2.37 | 2.40 | 2.37 | 0 | 0 | 0 | |
12/07/2011 |
2.37
|
100 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 | |
11/07/2011 |
2.44
|
30 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 | |
08/07/2011 |
2.55
|
20 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
07/07/2011 |
2.68
|
170 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 | |
06/07/2011 |
2.82
|
10 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 | |
05/07/2011 |
2.96
|
30 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 | |
04/07/2011 |
3.11
|
30 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 | |
01/07/2011 |
3.17
|
30 | 3.32 | 3.32 | 3.17 | 0 | 0 | 0 | |
30/06/2011 |
3.32
|
30 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 | |
29/06/2011 |
3.49
|
10 | 3.39 | 3.49 | 3.49 | 0 | 0 | 0 | |
28/06/2011 |
3.39
|
50 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 | |
27/06/2011 |
3.56
|
10 | 3.50 | 3.56 | 3.56 | 0 | 0 | 0 | |
24/06/2011 |
3.50
|
20 | 3.36 | 3.50 | 3.50 | 0 | 0 | 0 | |
23/06/2011 |
3.36
|
420 | 3.53 | 3.53 | 3.36 | 0 | 0 | 0 | |
22/06/2011 |
3.53
|
40 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 | |
21/06/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
20/06/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
17/06/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
16/06/2011 |
3.71
|
30 | 3.55 | 3.71 | 3.69 | 0 | 0 | 0 | |
15/06/2011 |
3.55
|
10 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
14/06/2011 |
3.73
|
10 | 3.56 | 3.73 | 3.73 | 0 | 0 | 0 | |
13/06/2011 |
3.56
|
10 | 3.39 | 3.56 | 3.56 | 0 | 0 | 0 | |
10/06/2011 |
3.39
|
50 | 3.24 | 3.39 | 3.38 | 0 | 0 | 0 | |
09/06/2011 |
3.24
|
150 | 3.08 | 3.24 | 3.24 | 0 | 0 | 0 | |
08/06/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
08/06/2011 |
3.08
|
20 | 2.94 | 3.08 | 3.08 | 0 | 0 | 0 | |
07/06/2011 |
2.94
|
510 | 2.80 | 2.94 | 2.94 | 0 | 0 | 0 | |
06/06/2011 |
2.80
|
180 | 2.68 | 2.80 | 2.80 | 0 | 0 | 0 | |
03/06/2011 |
2.68
|
300 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 | |
02/06/2011 |
2.56
|
10 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 | |
01/06/2011 |
2.45
|
8,200 | 2.33 | 2.45 | 2.35 | 0 | 0 | 0 | |
31/05/2011 |
2.33
|
10 | 2.22 | 2.33 | 2.33 | 0 | 0 | 0 | |
30/05/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
27/05/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
26/05/2011 |
2.22
|
80 | 2.21 | 2.22 | 2.22 | 80 | 0 | 0.0 | |
25/05/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
24/05/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
23/05/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
20/05/2011 |
2.21
|
100 | 2.21 | 2.32 | 2.21 | 0 | 0 | 0 | |
19/05/2011 |
2.21
|
150 | 2.32 | 2.43 | 2.21 | 0 | 0 | 0 | |
18/05/2011 |
2.32
|
10 | 2.21 | 2.32 | 2.32 | 0 | 0 | 0 | |
17/05/2011 |
2.21
|
30 | 2.20 | 2.29 | 2.21 | 0 | 0 | 0 | |
16/05/2011 |
2.20
|
10 | 2.28 | 2.28 | 2.20 | 0 | 0 | 0 | |
13/05/2011 |
2.28
|
550 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 | |
12/05/2011 |
2.35
|
10 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 | |
11/05/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
10/05/2011 |
2.42
|
600 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 | |
09/05/2011 |
2.51
|
13,890 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 | |
06/05/2011 |
2.64
|
10 | 2.78 | 2.78 | 2.64 | 0 | 0 | 0 | |
05/05/2011 |
2.78
|
430 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 | |
04/05/2011 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
29/04/2011 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
28/04/2011 |
2.92
|
10 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 | |
27/04/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
26/04/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
25/04/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
22/04/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/04/2011 |
3.07
|
60 | 2.94 | 3.07 | 2.90 | 0 | 0 | 0 | |
20/04/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
19/04/2011 |
2.94
|
10 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
18/04/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/04/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
14/04/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
13/04/2011 |
3.09
|
20,000 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
08/04/2011 |
3.25
|
39,210 | 3.09 | 3.25 | 3.09 | 0 | 0 | 0 | |
07/04/2011 |
3.09
|
21,040 | 3.11 | 3.11 | 3.09 | 0 | 0 | 0 | |
06/04/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
05/04/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |