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) |
0.10 | 0.83% | 138,400 | 900 | 0.0 |
12
12.60
12.20
|
2 tháng
(2024-07-22) |
0 | 0% | 202,300 | 900 | 0.0 |
11.80
12.60
12.20
|
3 tháng
(2024-06-21) |
-0.60 | -4.69% | 370,400 | 1,400 | 0.0 |
11.80
13.40
12.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.96% | 761,900 | -700 | 0.0 |
11.60
13.40
12.20
|
12 tháng
(2023-09-25) |
0.81 | 7.14% | 2,525,900 | 10,500 | 0.1 |
10.33
13.70
12.20
|
24 tháng
(2022-09-30) |
-5.11 | -29.51% | 5,334,833 | 13,500 | 0.2 |
10.33
20.76
12.20
|
36 tháng
(2021-10-05) |
-2.86 | -18.99% | 14,766,705 | 30,900 | 0.4 |
10.33
23.96
12.20
|
60 tháng
(2019-10-16) |
-10.92 | -47.23% | 15,608,929 | 33,000 | 0.4 |
10.33
26.94
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
1.94
|
100 | 1.83 | 1.94 | 1.94 | 0 | 0 | 0 | |
04/07/2011 |
1.83
|
200 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 | |
01/07/2011 |
1.96
|
1,100 | 1.98 | 1.98 | 1.96 | 0 | 0 | 0 | |
30/06/2011 |
1.98
|
1,600 | 1.94 | 1.98 | 1.81 | 0 | 0 | 0 | |
29/06/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
28/06/2011 |
1.94
|
0 | 1.93 | 1.94 | 1.94 | 0 | 0 | 0 | |
27/06/2011 |
1.93
|
500 | 2.08 | 2.08 | 1.93 | 0 | 0 | 0 | |
24/06/2011 |
2.08
|
300 | 1.94 | 2.08 | 1.81 | 0 | 0 | 0 | |
23/06/2011 |
1.94
|
100 | 1.83 | 1.94 | 1.94 | 0 | 0 | 0 | |
22/06/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
21/06/2011 |
1.83
|
400 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 | |
20/06/2011 |
1.96
|
500 | 2.02 | 2.02 | 1.96 | 500 | 0 | 0.0 | |
17/06/2011 |
2.02
|
2,400 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 | |
16/06/2011 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
15/06/2011 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
14/06/2011 |
2.12
|
100 | 1.98 | 2.12 | 2.12 | 0 | 0 | 0 | |
13/06/2011 |
1.98
|
100 | 2.10 | 2.10 | 1.98 | 0 | 0 | 0 | |
10/06/2011 |
2.10
|
1,200 | 2.23 | 2.23 | 2.08 | 0 | 0 | 0 | |
09/06/2011 |
2.23
|
1,100 | 2.38 | 2.38 | 2.23 | 0 | 0 | 0 | |
08/06/2011 |
2.38
|
100 | 2.25 | 2.38 | 2.38 | 0 | 0 | 0 | |
07/06/2011 |
2.25
|
1,100 | 2.23 | 2.25 | 1.98 | 0 | 0 | 0 | |
06/06/2011 |
2.23
|
500 | 2.10 | 2.23 | 1.96 | 0 | 0 | 0 | |
03/06/2011 |
2.10
|
200 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
02/06/2011 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
01/06/2011 |
2.10
|
500 | 2.00 | 2.10 | 2.10 | 0 | 0 | 0 | |
31/05/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
30/05/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
27/05/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/05/2011 |
2.00
|
0 | 1.96 | 2.00 | 2.00 | 0 | 0 | 0 | |
26/05/2011 |
1.96
|
400 | 2.09 | 2.09 | 1.96 | 0 | 0 | 0 | |
25/05/2011 |
2.09
|
2,200 | 2.32 | 2.32 | 2.09 | 0 | 0 | 0 | |
24/05/2011 |
2.32
|
200 | 2.22 | 2.32 | 2.16 | 0 | 0 | 0 | |
23/05/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
20/05/2011 |
2.22
|
200 | 2.08 | 2.22 | 2.22 | 100 | 0 | 0.0 | |
19/05/2011 |
2.08
|
900 | 2.09 | 2.27 | 2.01 | 0 | 0 | 0 | |
18/05/2011 |
2.09
|
200 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 | |
17/05/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
16/05/2011 |
2.24
|
500 | 2.22 | 2.24 | 2.24 | 0 | 500 | -0.0 | |
13/05/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
12/05/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
11/05/2011 |
2.22
|
100 | 2.16 | 2.22 | 2.22 | 0 | 0 | 0 | |
10/05/2011 |
2.16
|
900 | 2.09 | 2.16 | 2.16 | 0 | 0 | 0 | |
09/05/2011 |
2.09
|
100 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 | |
06/05/2011 |
2.24
|
200 | 2.25 | 2.25 | 2.24 | 0 | 200 | -0.0 | |
05/05/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
04/05/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
29/04/2011 |
2.25
|
0 | 2.38 | 2.25 | 2.25 | 0 | 0 | 0 | |
28/04/2011 |
2.38
|
200 | 2.38 | 2.38 | 2.12 | 0 | 0 | 0 | |
27/04/2011 |
2.38
|
400 | 2.27 | 2.38 | 2.12 | 0 | 0 | 0 | |
26/04/2011 |
2.27
|
100 | 2.14 | 2.27 | 2.27 | 0 | 0 | 0 | |
25/04/2011 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
22/04/2011 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
21/04/2011 |
2.14
|
100 | 2.01 | 2.14 | 2.14 | 0 | 0 | 0 | |
20/04/2011 |
2.01
|
100 | 2.16 | 2.16 | 2.01 | 0 | 0 | 0 | |
19/04/2011 |
2.16
|
200 | 2.32 | 2.32 | 2.16 | 0 | 0 | 0 | |
18/04/2011 |
2.32
|
500 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
15/04/2011 |
2.32
|
1,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
14/04/2011 |
2.32
|
2,500 | 2.22 | 2.36 | 2.32 | 1,000 | 0 | 0.0 | |
13/04/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
08/04/2011 |
2.22
|
100 | 2.38 | 2.38 | 2.22 | 0 | 0 | 0 | |
07/04/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
06/04/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
05/04/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
04/04/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
01/04/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
31/03/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
30/03/2011 |
2.38
|
1,100 | 2.24 | 2.38 | 2.38 | 1,000 | 0 | 0.0 | |
29/03/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
28/03/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
25/03/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
24/03/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
23/03/2011 |
2.24
|
200 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
22/03/2011 |
2.24
|
1,000 | 2.39 | 2.39 | 2.24 | 700 | 0 | 0.0 | |
21/03/2011 |
2.39
|
1,300 | 2.32 | 2.39 | 2.39 | 1,300 | 0 | 0.0 | |
18/03/2011 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
17/03/2011 |
2.32
|
2,300 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 | |
16/03/2011 |
2.39
|
700 | 2.49 | 2.49 | 2.39 | 700 | 0 | 0.0 | |
15/03/2011 |
2.49
|
0 | 2.51 | 2.49 | 2.49 | 0 | 0 | 0 | |
14/03/2011 |
2.51
|
2,000 | 2.36 | 2.51 | 2.39 | 1,400 | 0 | 0.0 | |
11/03/2011 |
2.36
|
600 | 2.22 | 2.36 | 2.36 | 600 | 0 | 0.0 | |
10/03/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
09/03/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
08/03/2011 |
2.22
|
400 | 2.14 | 2.22 | 2.22 | 0 | 0 | 0 | |
07/03/2011 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
04/03/2011 |
2.14
|
0 | 2.16 | 2.14 | 2.14 | 0 | 0 | 0 | |
03/03/2011 |
2.16
|
3,900 | 2.22 | 2.22 | 2.14 | 0 | 0 | 0 | |
02/03/2011 |
2.22
|
3,100 | 2.38 | 2.38 | 2.22 | 2,900 | 0 | 0.0 | |
01/03/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
28/02/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
25/02/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
24/02/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
23/02/2011 |
2.38
|
100 | 2.55 | 2.55 | 2.38 | 100 | 0 | 0.0 | |
22/02/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
21/02/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
18/02/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
17/02/2011 |
2.55
|
900 | 2.71 | 2.71 | 2.55 | 900 | 0 | 0.0 | |
16/02/2011 |
2.71
|
100 | 2.51 | 2.71 | 2.71 | 0 | 0 | 0 | |
15/02/2011 |
2.51
|
900 | 2.59 | 2.71 | 2.51 | 0 | 0 | 0 | |
14/02/2011 |
2.59
|
900 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 | |
11/02/2011 |
2.78
|
0 | 2.79 | 2.78 | 2.78 | 0 | 0 | 0 | |
10/02/2011 |
2.79
|
1,800 | 2.62 | 2.79 | 2.76 | 0 | 0 | 0 |