Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
01/02/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
31/01/2013 |
3.92
|
100 | 3.61 | 3.92 | 3.92 | 0 | 0 | 0 | |
30/01/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
29/01/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
28/01/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/01/2013 |
3.61
|
100 | 3.37 | 3.61 | 3.61 | 0 | 0 | 0 | |
24/01/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
23/01/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
22/01/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
21/01/2013 |
3.37
|
100 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 | |
18/01/2013 |
3.40
|
300 | 3.75 | 3.75 | 3.40 | 0 | 0 | 0 | |
17/01/2013 |
3.75
|
2,400 | 3.75 | 3.75 | 3.40 | 0 | 0 | 0 | |
16/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
15/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
14/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
11/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
10/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
09/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
08/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
07/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
04/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
03/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
02/01/2013 |
3.75
|
200 | 3.51 | 3.75 | 3.27 | 0 | 0 | 0 | |
28/12/2012 |
3.51
|
700 | 3.44 | 3.51 | 3.20 | 0 | 0 | 0 | |
27/12/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
26/12/2012 |
3.44
|
100 | 3.68 | 3.68 | 3.44 | 0 | 0 | 0 | |
25/12/2012 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
24/12/2012 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
21/12/2012 |
3.68
|
100 | 3.44 | 3.68 | 3.68 | 0 | 0 | 0 | |
20/12/2012 |
3.44
|
2,100 | 3.27 | 3.44 | 3.27 | 0 | 0 | 0 | |
19/12/2012 |
3.27
|
1,700 | 3.06 | 3.27 | 3.27 | 0 | 0 | 0 | |
18/12/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
17/12/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
14/12/2012 |
3.06
|
100 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
13/12/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
12/12/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
11/12/2012 |
3.06
|
100 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 | |
10/12/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
07/12/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
06/12/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
05/12/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
04/12/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
03/12/2012 |
3.27
|
100 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 | |
30/11/2012 |
3.51
|
900 | 3.33 | 3.51 | 3.51 | 0 | 0 | 0 | |
29/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
28/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
27/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
26/11/2012 |
3.33
|
1,200 | 3.23 | 3.33 | 3.02 | 0 | 0 | 0 | |
23/11/2012 |
3.23
|
100 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 | |
22/11/2012 |
3.47
|
100 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
21/11/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
20/11/2012 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
19/11/2012 |
3.54
|
100 | 3.33 | 3.54 | 3.54 | 0 | 0 | 0 | |
16/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
15/11/2012 |
3.33
|
100 | 3.13 | 3.33 | 3.33 | 0 | 0 | 0 | |
14/11/2012 |
3.13
|
300 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
13/11/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
12/11/2012 |
3.13
|
100 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 | |
09/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
08/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
07/11/2012 |
3.33
|
300 | 3.13 | 3.33 | 2.92 | 0 | 0 | 0 | |
06/11/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
05/11/2012 |
3.13
|
1,000 | 3.09 | 3.13 | 3.13 | 0 | 0 | 0 | |
02/11/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
01/11/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
31/10/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
30/10/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
29/10/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/10/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
25/10/2012 |
3.09
|
1,000 | 3.13 | 3.13 | 3.09 | 1,000 | 0 | 0.0 | |
24/10/2012 |
3.13
|
2,500 | 3.09 | 3.13 | 3.13 | 1,000 | 0 | 0.0 | |
23/10/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
23/10/2012 |
3.09
|
2,000 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 | |
22/10/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
19/10/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
18/10/2012 |
3.16
|
100 | 3.04 | 3.16 | 3.16 | 0 | 0 | 0 | |
17/10/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
16/10/2012 |
3.04
|
3,900 | 2.94 | 3.04 | 2.94 | 0 | 0 | 0 | |
15/10/2012 |
2.94
|
6,000 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 | |
12/10/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
11/10/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
10/10/2012 |
2.94
|
1,200 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
09/10/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
08/10/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
05/10/2012 |
2.94
|
400 | 2.82 | 2.94 | 2.85 | 0 | 0 | 0 | |
04/10/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
03/10/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
02/10/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
01/10/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
28/09/2012 |
2.82
|
400 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 | |
27/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
26/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
25/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
24/09/2012 |
2.94
|
5,300 | 3.01 | 3.16 | 2.94 | 0 | 0 | 0 | |
21/09/2012 |
3.01
|
100 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 | |
20/09/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
19/09/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
18/09/2012 |
3.22
|
100 | 3.10 | 3.22 | 3.22 | 0 | 0 | 0 | |
17/09/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
14/09/2012 |
3.10
|
1,100 | 2.91 | 3.10 | 2.82 | 0 | 0 | 0 |