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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
3.00
|
150 | 2.89 | 3.02 | 3.00 | 0 | 0 | 0 | |
27/01/2011 |
2.89
|
14,920 | 3.05 | 3.20 | 2.89 | 0 | 0 | 0 | |
26/01/2011 |
3.05
|
1,390 | 2.92 | 3.05 | 3.05 | 0 | 0 | 0 | |
25/01/2011 |
2.92
|
900 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
24/01/2011 |
3.05
|
160 | 3.05 | 3.18 | 3.05 | 0 | 20 | -0.0 | |
21/01/2011 |
3.05
|
160 | 3.09 | 3.20 | 3.05 | 0 | 0 | 0 | |
20/01/2011 |
3.09
|
2,910 | 3.02 | 3.09 | 2.92 | 0 | 0 | 0 | |
19/01/2011 |
3.02
|
2,540 | 3.18 | 3.22 | 3.02 | 0 | 0 | 0 | |
18/01/2011 |
3.18
|
1,070 | 3.11 | 3.20 | 2.96 | 0 | 0 | 0 | |
17/01/2011 |
3.11
|
150 | 3.11 | 3.22 | 3.11 | 0 | 0 | 0 | |
14/01/2011 |
3.11
|
830 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
13/01/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
12/01/2011 |
3.11
|
10 | 3.09 | 3.11 | 3.11 | 0 | 0 | 0 | |
11/01/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
10/01/2011 |
3.09
|
1,730 | 3.18 | 3.31 | 3.05 | 0 | 0 | 0 | |
07/01/2011 |
3.18
|
10 | 3.05 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/01/2011 |
3.05
|
3,500 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 | |
05/01/2011 |
3.15
|
820 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 | |
04/01/2011 |
3.31
|
1,330 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 | |
31/12/2010 |
3.48
|
27,010 | 3.37 | 3.48 | 3.35 | 0 | 0 | 0 | |
30/12/2010 |
3.37
|
15,510 | 3.31 | 3.37 | 3.18 | 0 | 0 | 0 | |
29/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2010 |
3.31
|
17,760 | 3.18 | 3.33 | 3.07 | 0 | 0 | 0 | |
28/12/2010 |
3.18
|
11,960 | 3.03 | 3.18 | 2.99 | 0 | 0 | 0 | |
27/12/2010 |
3.03
|
2,290 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 | |
24/12/2010 |
3.09
|
12,220 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 | |
23/12/2010 |
3.09
|
6,560 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 | |
22/12/2010 |
3.07
|
41,040 | 2.93 | 3.07 | 3.05 | 12,210 | 0 | 0.2 | |
21/12/2010 |
2.93
|
6,200 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
20/12/2010 |
2.93
|
4,510 | 2.93 | 3.07 | 2.93 | 0 | 0 | 0 | |
17/12/2010 |
2.93
|
670 | 2.81 | 2.93 | 2.73 | 0 | 0 | 0 | |
16/12/2010 |
2.81
|
480 | 2.93 | 2.95 | 2.81 | 0 | 0 | 0 | |
15/12/2010 |
2.93
|
1,410 | 3.07 | 3.09 | 2.93 | 0 | 0 | 0 | |
14/12/2010 |
3.07
|
1,160 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 | |
13/12/2010 |
3.22
|
4,060 | 3.12 | 3.26 | 3.22 | 0 | 0 | 0 | |
10/12/2010 |
3.12
|
10 | 3.03 | 3.12 | 3.12 | 0 | 0 | 0 | |
09/12/2010 |
3.03
|
10 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 | |
08/12/2010 |
2.89
|
7,400 | 3.03 | 3.05 | 2.89 | 0 | 0 | 0 | |
07/12/2010 |
3.03
|
4,030 | 3.18 | 3.28 | 3.03 | 0 | 0 | 0 | |
06/12/2010 |
3.18
|
14,030 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 | |
03/12/2010 |
3.18
|
24,350 | 3.05 | 3.20 | 2.93 | 0 | 0 | 0 | |
02/12/2010 |
3.05
|
2,790 | 2.95 | 3.05 | 2.85 | 0 | 0 | 0 | |
01/12/2010 |
2.95
|
540 | 2.87 | 3.01 | 2.87 | 20 | 0 | 0.0 | |
30/11/2010 |
2.87
|
1,410 | 2.75 | 2.87 | 2.85 | 0 | 0 | 0 | |
29/11/2010 |
2.75
|
22,080 | 2.73 | 2.81 | 2.73 | 0 | 0 | 0 | |
26/11/2010 |
2.73
|
2,510 | 2.85 | 2.95 | 2.73 | 0 | 0 | 0 | |
25/11/2010 |
2.85
|
12,770 | 2.83 | 2.93 | 2.85 | 0 | 0 | 0 | |
24/11/2010 |
2.83
|
130 | 2.81 | 2.83 | 2.81 | 0 | 0 | 0 | |
23/11/2010 |
2.81
|
210 | 2.73 | 2.81 | 2.81 | 0 | 0 | 0 | |
22/11/2010 |
2.73
|
900 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 | |
19/11/2010 |
2.83
|
1,770 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/11/2010 |
2.83
|
2,900 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 | |
17/11/2010 |
2.85
|
1,530 | 2.73 | 2.85 | 2.63 | 0 | 0 | 0 | |
16/11/2010 |
2.73
|
3,530 | 2.83 | 2.95 | 2.73 | 0 | 0 | 0 | |
15/11/2010 |
2.83
|
3,600 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 | |
12/11/2010 |
2.97
|
1,010 | 2.93 | 2.97 | 2.87 | 0 | 0 | 0 | |
11/11/2010 |
2.93
|
4,490 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 | |
10/11/2010 |
3.07
|
530 | 2.95 | 3.07 | 2.81 | 0 | 0 | 0 | |
09/11/2010 |
2.95
|
150 | 3.07 | 3.16 | 2.95 | 0 | 0 | 0 | |
08/11/2010 |
3.07
|
2,240 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 | |
05/11/2010 |
3.22
|
1,060 | 3.24 | 3.26 | 3.12 | 0 | 0 | 0 | |
04/11/2010 |
3.24
|
50 | 3.22 | 3.24 | 3.24 | 0 | 0 | 0 | |
03/11/2010 |
3.22
|
10 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 | |
02/11/2010 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
01/11/2010 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
29/10/2010 |
3.24
|
40 | 3.20 | 3.24 | 3.24 | 0 | 0 | 0 | |
28/10/2010 |
3.20
|
4,130 | 3.07 | 3.20 | 3.16 | 0 | 0 | 0 | |
27/10/2010 |
3.07
|
1,520 | 3.20 | 3.24 | 3.07 | 0 | 0 | 0 | |
26/10/2010 |
3.20
|
760 | 3.05 | 3.20 | 3.18 | 0 | 0 | 0 | |
25/10/2010 |
3.05
|
3,010 | 3.05 | 3.20 | 3.05 | 0 | 0 | 0 | |
22/10/2010 |
3.05
|
710 | 3.16 | 3.26 | 3.05 | 0 | 0 | 0 | |
21/10/2010 |
3.16
|
12,540 | 3.01 | 3.16 | 3.14 | 0 | 0 | 0 | |
20/10/2010 |
3.01
|
7,430 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 | |
19/10/2010 |
3.16
|
24,140 | 3.18 | 3.22 | 3.03 | 0 | 0 | 0 | |
18/10/2010 |
3.18
|
1,010 | 3.28 | 3.28 | 3.14 | 0 | 0 | 0 | |
15/10/2010 |
3.28
|
2,500 | 3.26 | 3.28 | 3.22 | 0 | 0 | 0 | |
14/10/2010 |
3.26
|
2,510 | 3.24 | 3.30 | 3.26 | 0 | 0 | 0 | |
13/10/2010 |
3.24
|
15,840 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 | |
12/10/2010 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
11/10/2010 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
08/10/2010 |
3.40
|
1,920 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 | |
07/10/2010 |
3.40
|
5,030 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
06/10/2010 |
3.44
|
1,030 | 3.34 | 3.44 | 3.44 | 0 | 0 | 0 | |
05/10/2010 |
3.34
|
20,860 | 3.20 | 3.34 | 3.16 | 0 | 0 | 0 | |
04/10/2010 |
3.20
|
11,150 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 | |
01/10/2010 |
3.32
|
23,710 | 3.34 | 3.34 | 3.32 | 0 | 0 | 0 | |
30/09/2010 |
3.34
|
12,950 | 3.48 | 3.48 | 3.34 | 0 | 0 | 0 | |
29/09/2010 |
3.48
|
31,570 | 3.48 | 3.52 | 3.34 | 0 | 0 | 0 | |
28/09/2010 |
3.48
|
550 | 3.46 | 3.48 | 3.38 | 0 | 0 | 0 | |
27/09/2010 |
3.46
|
43,020 | 3.44 | 3.60 | 3.44 | 0 | 0 | 0 | |
24/09/2010 |
3.44
|
188,390 | 3.36 | 3.52 | 3.42 | 0 | 0 | 0 | |
23/09/2010 |
3.36
|
4,780 | 3.36 | 3.48 | 3.26 | 0 | 0 | 0 | |
22/09/2010 |
3.36
|
15,600 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
21/09/2010 |
3.52
|
1,720 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
20/09/2010 |
3.52
|
14,490 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 | |
17/09/2010 |
3.56
|
2,130 | 3.40 | 3.56 | 3.32 | 0 | 0 | 0 | |
16/09/2010 |
3.40
|
23,010 | 3.38 | 3.40 | 3.40 | 0 | 0 | 0 | |
15/09/2010 |
3.38
|
29,300 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
14/09/2010 |
3.54
|
19,130 | 3.46 | 3.58 | 3.46 | 0 | 0 | 0 | |
13/09/2010 |
3.46
|
35,740 | 3.30 | 3.46 | 3.26 | 0 | 0 | 0 | |
10/09/2010 |
3.30
|
17,500 | 3.44 | 3.52 | 3.30 | 0 | 0 | 0 |