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) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-21) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-25) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-09-30) |
-8.60 | -47.78% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-05) |
-6.08 | -39.26% | 515,396 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-16) |
4.54 | 93.30% | 1,798,914 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
2.34
|
78,100 | 2.34 | 2.38 | 2.29 | 0 | 50,000 | -0.2 | |
04/07/2011 |
2.34
|
20,000 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
01/07/2011 |
2.29
|
21,200 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 | |
30/06/2011 |
2.19
|
10,300 | 2.43 | 2.43 | 2.19 | 0 | 0 | 0 | |
29/06/2011 |
2.29
|
9,100 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
28/06/2011 |
2.29
|
7,900 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
27/06/2011 |
2.14
|
108,000 | 2.48 | 2.48 | 2.14 | 0 | 97,000 | -0.4 | |
24/06/2011 |
2.29
|
66,800 | 2.48 | 2.48 | 2.29 | 0 | 52,800 | -0.2 | |
23/06/2011 |
2.24
|
13,300 | 2.29 | 2.38 | 2.24 | 0 | 8,300 | -0.0 | |
22/06/2011 |
2.24
|
44,800 | 2.19 | 2.24 | 2.19 | 0 | 43,400 | -0.2 | |
21/06/2011 |
2.24
|
36,800 | 2.24 | 2.29 | 2.19 | 0 | 5,200 | -0.0 | |
20/06/2011 |
2.14
|
6,000 | 2.19 | 2.29 | 2.14 | 0 | 0 | 0 | |
17/06/2011 |
2.34
|
5,200 | 2.29 | 2.34 | 2.29 | 0 | 0 | 0 | |
16/06/2011 |
2.29
|
1,300 | 2.29 | 2.29 | 2.29 | 0 | 1,300 | -0.0 | |
15/06/2011 |
2.29
|
11,200 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
14/06/2011 |
2.43
|
17,400 | 2.29 | 2.43 | 2.09 | 0 | 0 | 0 | |
13/06/2011 |
2.29
|
500 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
10/06/2011 |
2.38
|
44,900 | 2.38 | 2.38 | 2.38 | 0 | 42,900 | -0.2 | |
09/06/2011 |
2.19
|
5,900 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
08/06/2011 |
2.43
|
400 | 2.43 | 2.43 | 2.43 | 0 | 300 | -0.0 | |
07/06/2011 |
2.19
|
53,300 | 2.53 | 2.53 | 2.19 | 0 | 36,900 | -0.2 | |
06/06/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
06/06/2011 |
2.34
|
400 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 | |
03/06/2011 |
2.24
|
12,600 | 2.45 | 2.45 | 2.24 | 0 | 11,900 | -0.1 | |
02/06/2011 |
2.41
|
8,200 | 2.62 | 2.62 | 2.41 | 0 | 8,000 | -0.0 | |
01/06/2011 |
2.41
|
2,000 | 2.41 | 2.41 | 2.41 | 0 | 2,000 | -0.0 | |
31/05/2011 |
2.41
|
17,100 | 2.41 | 2.41 | 2.41 | 0 | 17,100 | -0.1 | |
30/05/2011 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
27/05/2011 |
2.45
|
20,100 | 2.45 | 2.45 | 2.45 | 0 | 20,100 | -0.1 | |
26/05/2011 |
2.66
|
10,800 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
25/05/2011 |
2.96
|
100 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
24/05/2011 |
2.79
|
3,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
23/05/2011 |
2.28
|
5,200 | 2.79 | 2.79 | 2.28 | 0 | 0 | 0 | |
20/05/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
19/05/2011 |
2.53
|
17,100 | 2.53 | 2.53 | 2.53 | 0 | 17,100 | -0.1 | |
18/05/2011 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
17/05/2011 |
2.62
|
8,600 | 2.96 | 2.96 | 2.62 | 0 | 8,400 | -0.1 | |
16/05/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
13/05/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
12/05/2011 |
2.74
|
4,200 | 2.74 | 2.74 | 2.74 | 0 | 4,200 | -0.0 | |
11/05/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
10/05/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
09/05/2011 |
2.74
|
800 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
06/05/2011 |
2.74
|
15,500 | 2.62 | 2.74 | 2.62 | 0 | 0 | 0 | |
05/05/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
04/05/2011 |
2.74
|
13,500 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
29/04/2011 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
28/04/2011 |
2.87
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
27/04/2011 |
2.87
|
1,300 | 2.96 | 3.12 | 2.87 | 0 | 0 | 0 | |
26/04/2011 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
25/04/2011 |
3.12
|
800 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
22/04/2011 |
3.42
|
100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
21/04/2011 |
3.17
|
8,200 | 3.17 | 3.17 | 3.17 | 0 | 8,200 | -0.1 | |
20/04/2011 |
3.50
|
1,100 | 3.50 | 3.50 | 3.50 | 0 | 1,100 | -0.0 | |
19/04/2011 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
18/04/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
15/04/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/04/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
13/04/2011 |
4.31
|
100 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/04/2011 |
3.97
|
400 | 3.72 | 3.97 | 3.72 | 0 | 0 | 0 | |
07/04/2011 |
3.97
|
200 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
06/04/2011 |
3.97
|
12,800 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
05/04/2011 |
3.63
|
200 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
04/04/2011 |
3.67
|
5,700 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
01/04/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
31/03/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
30/03/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
29/03/2011 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
28/03/2011 |
4.48
|
300 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
25/03/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
24/03/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
23/03/2011 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
22/03/2011 |
4.52
|
5,800 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
21/03/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
18/03/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
17/03/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
16/03/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/03/2011 |
4.14
|
1,900 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
14/03/2011 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
11/03/2011 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
10/03/2011 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
09/03/2011 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
08/03/2011 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
07/03/2011 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
04/03/2011 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
03/03/2011 |
4.22
|
600 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
02/03/2011 |
4.22
|
900 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
01/03/2011 |
4.69
|
900 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
28/02/2011 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
25/02/2011 |
5.07
|
3,700 | 5.07 | 5.78 | 5.07 | 0 | 0 | 0 | |
24/02/2011 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/02/2011 |
5.07
|
600 | 5.62 | 5.62 | 5.07 | 0 | 0 | 0 | |
22/02/2011 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
21/02/2011 |
6.29
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
18/02/2011 |
6.29
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
17/02/2011 |
6.29
|
300 | 5.45 | 6.29 | 5.45 | 0 | 0 | 0 | |
16/02/2011 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
15/02/2011 |
5.57
|
3,100 | 5.53 | 5.57 | 5.53 | 0 | 0 | 0 | |
14/02/2011 |
5.07
|
1,600 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
11/02/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/02/2011 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |