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% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-21) |
-0.30 | -1.56% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-25) |
0.37 | 2.02% | 377,600 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-30) |
4.01 | 26.90% | 2,435,399 | 89,530 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-05) |
1.44 | 8.28% | 5,266,860 | 213,870 | 4.3 |
12.84
20.31
18.90
|
60 tháng
(2019-10-16) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
31/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
30/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
29/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
28/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
25/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
24/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
23/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
22/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
21/01/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
18/01/2013 |
3.79
|
100 | 3.45 | 3.79 | 3.79 | 0 | 0 | 0 | |
17/01/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/01/2013 |
3.45
|
100 | 3.26 | 3.45 | 3.45 | 0 | 0 | 0 | |
15/01/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
14/01/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
11/01/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
10/01/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
09/01/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
08/01/2013 |
3.26
|
5,000 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 | |
07/01/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
04/01/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
03/01/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
02/01/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
28/12/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
27/12/2012 |
3.50
|
100 | 3.29 | 3.50 | 3.50 | 0 | 0 | 0 | |
26/12/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
25/12/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
24/12/2012 |
3.29
|
100 | 3.08 | 3.29 | 3.29 | 0 | 0 | 0 | |
21/12/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
20/12/2012 |
3.08
|
100 | 2.89 | 3.08 | 3.08 | 0 | 0 | 0 | |
19/12/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
18/12/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
17/12/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
14/12/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
13/12/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
12/12/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
11/12/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
10/12/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
07/12/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
06/12/2012 |
2.89
|
27,000 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 | |
05/12/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
04/12/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
03/12/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
30/11/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
29/11/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
28/11/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
27/11/2012 |
3.02
|
100 | 2.84 | 3.02 | 3.02 | 0 | 0 | 0 | |
26/11/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
23/11/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
22/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/11/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
21/11/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
20/11/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
19/11/2012 |
2.84
|
100 | 2.67 | 2.84 | 2.84 | 0 | 0 | 0 | |
16/11/2012 |
2.67
|
25,000 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 | |
15/11/2012 |
2.79
|
20,000 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 | |
14/11/2012 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
13/11/2012 |
2.91
|
100 | 3.15 | 3.15 | 2.91 | 0 | 0 | 0 | |
12/11/2012 |
3.15
|
15,400 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 | |
09/11/2012 |
3.23
|
100 | 3.03 | 3.23 | 3.23 | 0 | 0 | 0 | |
08/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
07/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
06/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
05/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
02/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
01/11/2012 |
3.03
|
4,200 | 2.84 | 3.03 | 2.74 | 0 | 0 | 0 | |
31/10/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
30/10/2012 |
2.84
|
10,100 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 | |
29/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
26/10/2012 |
3.03
|
8,000 | 2.89 | 3.03 | 3.01 | 0 | 0 | 0 | |
25/10/2012 |
2.89
|
1,000 | 2.72 | 2.89 | 2.89 | 0 | 0 | 0 | |
24/10/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
23/10/2012 |
2.72
|
200 | 2.55 | 2.72 | 2.38 | 0 | 0 | 0 | |
22/10/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
19/10/2012 |
2.55
|
100 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
18/10/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
17/10/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
16/10/2012 |
2.67
|
3,100 | 2.72 | 2.89 | 2.67 | 0 | 0 | 0 | |
15/10/2012 |
2.72
|
5,000 | 2.91 | 2.91 | 2.72 | 0 | 0 | 0 | |
12/10/2012 |
2.91
|
2,200 | 2.77 | 2.91 | 2.74 | 0 | 0 | 0 | |
11/10/2012 |
2.77
|
15,100 | 2.93 | 2.93 | 2.74 | 0 | 0 | 0 | |
10/10/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
09/10/2012 |
2.93
|
25,200 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 | |
08/10/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
05/10/2012 |
3.15
|
100 | 3.01 | 3.15 | 3.15 | 0 | 0 | 0 | |
04/10/2012 |
3.01
|
100 | 2.86 | 3.01 | 3.01 | 0 | 0 | 0 | |
03/10/2012 |
2.86
|
100 | 2.72 | 2.86 | 2.86 | 0 | 0 | 0 | |
02/10/2012 |
2.72
|
0 | 2.77 | 2.72 | 2.72 | 0 | 0 | 0 | |
01/10/2012 |
2.77
|
4,800 | 2.72 | 2.79 | 2.60 | 0 | 0 | 0 | |
28/09/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
27/09/2012 |
2.72
|
100 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 | |
26/09/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
25/09/2012 |
2.86
|
100 | 2.69 | 2.86 | 2.86 | 0 | 0 | 0 | |
24/09/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
21/09/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
20/09/2012 |
2.69
|
0 | 2.84 | 2.69 | 2.69 | 0 | 0 | 0 | |
19/09/2012 |
2.84
|
200 | 2.67 | 2.84 | 2.52 | 0 | 0 | 0 | |
18/09/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
17/09/2012 |
2.67
|
100 | 2.86 | 2.86 | 2.67 | 0 | 0 | 0 | |
14/09/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
13/09/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |