| 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) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
|
3 tháng
(2024-06-21) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
|
6 tháng
(2024-03-25) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
|
24 tháng
(2022-09-30) |
19 | 70.63% | 3,314,500 | -26,880 | -5.6 |
26.90
55
45.90
|
|
36 tháng
(2021-10-05) |
20.30 | 79.30% | 8,540,100 | -36,650 | -7.1 |
25.60
55
45.90
|
|
60 tháng
(2019-10-16) |
32.65 | 246.42% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 18/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 17/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 16/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 15/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 14/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 11/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 10/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 09/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 08/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 07/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 04/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 03/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 02/01/2013 |
3.00
|
10 | 2.86 | 3.00 | 3.00 | 0 | 0 | 0 | |
| 28/12/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
| 27/12/2012 |
2.86
|
20 | 2.73 | 2.86 | 2.86 | 0 | 0 | 0 | |
| 26/12/2012 |
2.73
|
50 | 2.62 | 2.73 | 2.73 | 0 | 0 | 0 | |
| 25/12/2012 |
2.62
|
10 | 2.50 | 2.62 | 2.62 | 0 | 0 | 0 | |
| 24/12/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
| 21/12/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
| 20/12/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
| 19/12/2012 |
2.50
|
5,570 | 2.50 | 2.50 | 2.50 | 0 | 5,570 | -0.1 | |
| 18/12/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
| 17/12/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
| 14/12/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
| 13/12/2012 |
2.50
|
330 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
| 12/12/2012 |
2.62
|
980 | 2.75 | 2.75 | 2.62 | 0 | 980 | -0.0 | |
| 11/12/2012 |
2.75
|
2,020 | 2.88 | 2.88 | 2.75 | 0 | 2,020 | -0.0 | |
| 10/12/2012 |
2.88
|
2,000 | 3.03 | 3.03 | 2.88 | 0 | 2,000 | -0.0 | |
| 07/12/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 06/12/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 05/12/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 04/12/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 03/12/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 30/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 29/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 28/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 27/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 26/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 23/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 22/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 21/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 20/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 19/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 16/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 15/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 14/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 13/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 12/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 09/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 08/11/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 07/11/2012 |
3.03
|
20 | 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
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 31/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 30/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 29/10/2012 |
3.03
|
1,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 26/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 25/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 24/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 23/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 22/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 19/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 18/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 17/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 16/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 15/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 12/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 11/10/2012 |
3.03
|
90 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 | |
| 10/10/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
| 09/10/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
| 08/10/2012 |
2.90
|
10 | 2.77 | 2.90 | 2.90 | 0 | 0 | 0 | |
| 05/10/2012 |
2.77
|
20 | 2.63 | 2.77 | 2.77 | 0 | 0 | 0 | |
| 04/10/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 03/10/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 02/10/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 01/10/2012 |
2.63
|
210 | 2.52 | 2.63 | 2.55 | 0 | 0 | 0 | |
| 28/09/2012 |
2.52
|
100 | 2.40 | 2.52 | 2.52 | 0 | 0 | 0 | |
| 27/09/2012 |
2.40
|
20 | 2.37 | 2.40 | 2.40 | 0 | 0 | 0 | |
| 26/09/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 25/09/2012 |
2.37
|
200 | 2.27 | 2.37 | 2.17 | 0 | 0 | 0 | |
| 24/09/2012 |
2.27
|
30 | 2.17 | 2.27 | 2.07 | 0 | 0 | 0 | |
| 21/09/2012 |
2.17
|
300 | 2.07 | 2.17 | 2.17 | 0 | 0 | 0 | |
| 20/09/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
| 19/09/2012 |
2.07
|
10 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 | |
| 18/09/2012 |
1.98
|
10 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
| 17/09/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
| 14/09/2012 |
2.07
|
10 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
| 13/09/2012 |
2.17
|
380 | 2.27 | 2.37 | 2.17 | 0 | 0 | 0 | |
| 12/09/2012 |
2.27
|
40 | 2.39 | 2.39 | 2.27 | 0 | 0 | 0 | |
| 11/09/2012 |
2.39
|
110 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 | |
| 10/09/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
| 07/09/2012 |
2.50
|
70 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 | |
| 06/09/2012 |
2.63
|
10 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
| 05/09/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
| 04/09/2012 |
2.77
|
20 | 2.63 | 2.77 | 2.50 | 0 | 0 | 0 | |
| 31/08/2012 |
2.63
|
90 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
| 30/08/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 30/08/2012 |
2.77
|
20 | 2.63 | 2.77 | 2.50 | 0 | 0 | 0 | |