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% | 0 | 0 | 0 |
24.50
24.50
24.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
3 tháng
(2024-06-21) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
6 tháng
(2024-03-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
12 tháng
(2023-09-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
24 tháng
(2022-09-30) |
-2.64 | -9.71% | 241,223 | 0 | 0 |
24.50
27.14
24.50
|
36 tháng
(2021-10-05) |
-18.62 | -43.19% | 306,890 | -2,200 | -0.1 |
16.40
45.97
24.50
|
60 tháng
(2019-10-16) |
11.05 | 82.09% | 348,432 | -10,200 | -0.3 |
10.70
45.97
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
3.12
|
1,300 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 | |
08/02/2011 |
3.33
|
0 | 3.30 | 3.33 | 3.33 | 0 | 0 | 0 | |
28/01/2011 |
3.30
|
7,300 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 | |
27/01/2011 |
3.30
|
1,300 | 3.27 | 3.36 | 3.30 | 0 | 0 | 0 | |
26/01/2011 |
3.27
|
15,200 | 3.09 | 3.36 | 3.27 | 0 | 0 | 0 | |
25/01/2011 |
3.09
|
6,600 | 3.24 | 3.33 | 3.09 | 0 | 0 | 0 | |
24/01/2011 |
3.24
|
5,800 | 3.30 | 3.36 | 3.24 | 0 | 0 | 0 | |
21/01/2011 |
3.30
|
6,500 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 | |
20/01/2011 |
3.39
|
4,200 | 3.36 | 3.39 | 3.39 | 0 | 0 | 0 | |
19/01/2011 |
3.36
|
7,300 | 3.24 | 3.36 | 3.18 | 0 | 0 | 0 | |
18/01/2011 |
3.24
|
1,800 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 | |
17/01/2011 |
3.39
|
11,400 | 3.36 | 3.42 | 3.39 | 0 | 0 | 0 | |
14/01/2011 |
3.36
|
8,600 | 3.27 | 3.39 | 3.36 | 0 | 0 | 0 | |
13/01/2011 |
3.27
|
10,800 | 3.48 | 3.51 | 3.27 | 0 | 0 | 0 | |
12/01/2011 |
3.48
|
2,800 | 3.36 | 3.54 | 3.36 | 0 | 0 | 0 | |
11/01/2011 |
3.36
|
100 | 3.24 | 3.36 | 3.36 | 0 | 0 | 0 | |
10/01/2011 |
3.24
|
14,100 | 3.48 | 3.69 | 3.24 | 0 | 0 | 0 | |
07/01/2011 |
3.48
|
29,500 | 3.45 | 3.69 | 3.48 | 0 | 0 | 0 | |
06/01/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
06/01/2011 |
3.45
|
2,600 | 3.51 | 3.75 | 3.45 | 0 | 0 | 0 | |
05/01/2011 |
3.51
|
4,200 | 3.65 | 3.68 | 3.51 | 0 | 0 | 0 | |
04/01/2011 |
3.65
|
9,600 | 3.62 | 3.76 | 3.62 | 0 | 0 | 0 | |
31/12/2010 |
3.62
|
5,300 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 | |
30/12/2010 |
3.68
|
21,200 | 3.54 | 3.68 | 3.51 | 0 | 0 | 0 | |
29/12/2010 |
3.54
|
8,200 | 3.65 | 3.68 | 3.54 | 0 | 0 | 0 | |
28/12/2010 |
3.65
|
17,300 | 3.62 | 3.71 | 3.62 | 0 | 0 | 0 | |
27/12/2010 |
3.62
|
10,400 | 3.59 | 3.68 | 3.51 | 0 | 0 | 0 | |
24/12/2010 |
3.59
|
12,800 | 3.56 | 3.90 | 3.59 | 0 | 0 | 0 | |
23/12/2010 |
3.56
|
8,800 | 3.76 | 3.90 | 3.56 | 0 | 0 | 0 | |
22/12/2010 |
3.76
|
13,500 | 3.96 | 3.96 | 3.76 | 0 | 0 | 0 | |
21/12/2010 |
3.96
|
11,100 | 3.93 | 4.15 | 3.76 | 0 | 0 | 0 | |
20/12/2010 |
3.93
|
7,200 | 4.24 | 4.24 | 3.93 | 0 | 0 | 0 | |
17/12/2010 |
4.24
|
6,100 | 4.04 | 4.24 | 4.18 | 0 | 0 | 0 | |
16/12/2010 |
4.04
|
31,600 | 4.29 | 4.49 | 4.04 | 0 | 0 | 0 | |
15/12/2010 |
4.29
|
3,500 | 4.38 | 4.49 | 4.29 | 0 | 0 | 0 | |
14/12/2010 |
4.38
|
30,300 | 4.60 | 4.86 | 4.38 | 0 | 0 | 0 | |
13/12/2010 |
4.60
|
88,500 | 4.49 | 4.60 | 4.46 | 0 | 0 | 0 | |
10/12/2010 |
4.49
|
111,900 | 4.21 | 4.49 | 3.93 | 0 | 0 | 0 | |
09/12/2010 |
4.21
|
37,400 | 4.27 | 4.46 | 4.10 | 0 | 0 | 0 | |
08/12/2010 |
4.27
|
23,900 | 4.55 | 4.58 | 4.27 | 0 | 0 | 0 | |
07/12/2010 |
4.55
|
17,100 | 4.72 | 4.80 | 4.55 | 0 | 0 | 0 | |
06/12/2010 |
4.72
|
58,800 | 4.97 | 5.14 | 4.66 | 0 | 0 | 0 | |
03/12/2010 |
4.97
|
64,400 | 4.77 | 4.97 | 4.77 | 0 | 0 | 0 | |
02/12/2010 |
4.77
|
36,400 | 4.38 | 4.80 | 4.41 | 0 | 0 | 0 | |
01/12/2010 |
4.38
|
19,200 | 4.52 | 4.63 | 4.38 | 0 | 0 | 0 | |
30/11/2010 |
4.52
|
23,700 | 4.35 | 4.52 | 4.27 | 0 | 0 | 0 | |
29/11/2010 |
4.35
|
25,800 | 4.04 | 4.35 | 3.99 | 0 | 0 | 0 | |
26/11/2010 |
4.04
|
15,200 | 4.01 | 4.18 | 3.93 | 0 | 0 | 0 | |
25/11/2010 |
4.01
|
9,400 | 3.93 | 4.13 | 3.90 | 0 | 0 | 0 | |
24/11/2010 |
3.93
|
7,100 | 4.07 | 4.15 | 3.87 | 0 | 0 | 0 | |
23/11/2010 |
4.07
|
5,800 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 | |
22/11/2010 |
4.15
|
5,300 | 4.18 | 4.24 | 4.15 | 0 | 0 | 0 | |
19/11/2010 |
4.18
|
7,100 | 3.93 | 4.27 | 4.18 | 0 | 0 | 0 | |
18/11/2010 |
3.93
|
10,400 | 4.13 | 4.18 | 3.87 | 0 | 0 | 0 | |
17/11/2010 |
4.13
|
17,100 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 | |
16/11/2010 |
4.18
|
200 | 4.13 | 4.18 | 4.18 | 0 | 0 | 0 | |
15/11/2010 |
4.13
|
15,800 | 4.38 | 4.38 | 4.10 | 0 | 0 | 0 | |
12/11/2010 |
4.38
|
4,000 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 | |
11/11/2010 |
4.38
|
5,000 | 4.24 | 4.38 | 4.38 | 0 | 0 | 0 | |
10/11/2010 |
4.24
|
21,900 | 4.35 | 4.44 | 4.21 | 0 | 0 | 0 | |
09/11/2010 |
4.35
|
21,700 | 4.32 | 4.38 | 4.21 | 0 | 0 | 0 | |
08/11/2010 |
4.32
|
16,200 | 4.44 | 4.44 | 4.29 | 0 | 0 | 0 | |
05/11/2010 |
4.44
|
14,900 | 4.38 | 4.46 | 4.41 | 0 | 0 | 0 | |
04/11/2010 |
4.38
|
22,500 | 4.38 | 4.49 | 4.29 | 0 | 0 | 0 | |
03/11/2010 |
4.38
|
16,700 | 4.38 | 4.41 | 4.35 | 0 | 0 | 0 | |
02/11/2010 |
4.38
|
36,100 | 4.29 | 4.49 | 4.32 | 0 | 0 | 0 | |
01/11/2010 |
4.29
|
22,400 | 4.63 | 4.63 | 4.24 | 0 | 0 | 0 | |
29/10/2010 |
4.63
|
6,200 | 4.55 | 4.63 | 4.35 | 0 | 0 | 0 | |
28/10/2010 |
4.55
|
63,300 | 4.55 | 4.72 | 4.35 | 0 | 0 | 0 | |
27/10/2010 |
4.55
|
69,800 | 5.05 | 5.05 | 4.52 | 0 | 0 | 0 | |
26/10/2010 |
5.05
|
43,200 | 5.08 | 5.33 | 4.74 | 0 | 0 | 0 | |
25/10/2010 |
5.08
|
2,600 | 5.45 | 5.45 | 5.08 | 0 | 0 | 0 | |
22/10/2010 |
5.45
|
200 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 | |
21/10/2010 |
5.50
|
21,500 | 5.53 | 5.87 | 5.50 | 0 | 0 | 0 | |
20/10/2010 |
5.53
|
22,200 | 5.61 | 6.04 | 5.53 | 0 | 0 | 0 | |
19/10/2010 |
5.61
|
32,900 | 6.04 | 6.18 | 5.61 | 0 | 0 | 0 | |
18/10/2010 |
6.04
|
19,700 | 6.04 | 6.06 | 5.61 | 0 | 0 | 0 | |
15/10/2010 |
6.04
|
51,300 | 5.67 | 6.06 | 5.81 | 0 | 0 | 0 | |
14/10/2010 |
5.67
|
122,300 | 6.06 | 6.32 | 5.64 | 0 | 0 | 0 | |
13/10/2010 |
6.06
|
25,100 | 6.34 | 6.34 | 6.06 | 0 | 0 | 0 | |
12/10/2010 |
6.34
|
48,700 | 6.51 | 6.85 | 6.34 | 0 | 0 | 0 | |
11/10/2010 |
6.51
|
57,900 | 6.96 | 6.99 | 6.51 | 0 | 0 | 0 | |
08/10/2010 |
6.96
|
57,700 | 7.02 | 7.10 | 6.93 | 0 | 0 | 0 | |
07/10/2010 |
7.02
|
73,200 | 7.27 | 7.27 | 6.74 | 0 | 0 | 0 | |
06/10/2010 |
7.27
|
80,800 | 7.07 | 7.35 | 6.76 | 0 | 0 | 0 | |
05/10/2010 |
7.07
|
82,100 | 7.41 | 7.44 | 6.99 | 0 | 0 | 0 | |
04/10/2010 |
7.41
|
69,400 | 8.11 | 8.11 | 7.41 | 0 | 0 | 0 | |
01/10/2010 |
8.11
|
99,600 | 7.75 | 8.11 | 7.61 | 0 | 0 | 0 | |
30/09/2010 |
7.75
|
116,100 | 7.33 | 7.75 | 7.24 | 0 | 0 | 0 | |
29/09/2010 |
7.33
|
90,600 | 7.58 | 7.58 | 7.02 | 0 | 0 | 0 | |
28/09/2010 |
7.58
|
142,200 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 | |
27/09/2010 |
8.03
|
29,400 | 8.62 | 8.62 | 8.03 | 0 | 0 | 0 | |
24/09/2010 |
8.62
|
3,500 | 9.15 | 9.15 | 8.62 | 0 | 0 | 0 | |
23/09/2010 |
9.15
|
28,400 | 9.88 | 9.88 | 9.15 | 0 | 0 | 0 | |
22/09/2010 |
9.88
|
110,100 | 9.77 | 9.91 | 9.68 | 0 | 0 | 0 | |
21/09/2010 |
9.77
|
108,800 | 9.88 | 10.11 | 9.40 | 0 | 0 | 0 | |
20/09/2010 |
9.88
|
193,700 | 9.57 | 10.16 | 9.54 | 0 | 0 | 0 | |
17/09/2010 |
9.57
|
108,400 | 9.26 | 9.57 | 8.98 | 0 | 0 | 0 | |
16/09/2010 |
9.26
|
101,000 | 8.81 | 9.26 | 8.34 | 0 | 0 | 0 | |
15/09/2010 |
8.81
|
146,500 | 9.63 | 9.63 | 8.81 | 0 | 0 | 0 | |
14/09/2010 |
9.63
|
177,100 | 9.54 | 9.91 | 8.95 | 0 | 0 | 0 |