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) |
|
12/09/2012 |
2.99
|
6,700 | 3.14 | 3.14 | 2.99 | 6,200 | 0 | 0.1 | |
11/09/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
10/09/2012 |
3.14
|
9,700 | 3.14 | 3.14 | 3.14 | 9,700 | 0 | 0.1 | |
07/09/2012 |
3.14
|
7,500 | 3.25 | 3.25 | 3.14 | 7,500 | 0 | 0.1 | |
06/09/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
05/09/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
04/09/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
31/08/2012 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
30/08/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
29/08/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
28/08/2012 |
3.25
|
11,700 | 3.25 | 3.25 | 3.25 | 11,700 | 0 | 0.1 | |
27/08/2012 |
3.25
|
9,800 | 3.25 | 3.25 | 3.25 | 9,800 | 0 | 0.1 | |
24/08/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
23/08/2012 |
3.25
|
4,100 | 3.32 | 3.32 | 3.25 | 3,000 | 0 | 0.0 | |
22/08/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
21/08/2012 |
3.32
|
400 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 | |
20/08/2012 |
3.36
|
300 | 3.32 | 3.51 | 3.36 | 0 | 0 | 0 | |
17/08/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/08/2012 |
3.32
|
900 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
15/08/2012 |
3.32
|
1,000 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 | |
14/08/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
13/08/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
10/08/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
09/08/2012 |
3.36
|
100 | 3.32 | 3.36 | 3.36 | 0 | 0 | 0 | |
08/08/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
07/08/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
06/08/2012 |
3.32
|
500 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 | |
03/08/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
02/08/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
01/08/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
31/07/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
30/07/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
27/07/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
26/07/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/07/2012 |
3.51
|
300 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 | |
24/07/2012 |
3.77
|
1,400 | 3.54 | 3.77 | 3.32 | 900 | 0 | 0.0 | |
23/07/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
20/07/2012 |
3.54
|
1,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
19/07/2012 |
3.54
|
200 | 3.36 | 3.54 | 3.54 | 0 | 0 | 0 | |
18/07/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
17/07/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
16/07/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
13/07/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
12/07/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
11/07/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
10/07/2012 |
3.36
|
8,000 | 3.36 | 3.36 | 3.36 | 6,800 | 0 | 0.1 | |
09/07/2012 |
3.36
|
7,000 | 3.58 | 3.58 | 3.36 | 6,800 | 0 | 0.1 | |
06/07/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
05/07/2012 |
3.58
|
200 | 3.47 | 3.58 | 3.32 | 100 | 0 | 0.0 | |
04/07/2012: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
04/07/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
03/07/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
02/07/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
29/06/2012 |
3.47
|
6,500 | 3.47 | 3.47 | 3.47 | 6,500 | 0 | 0.1 | |
28/06/2012 |
3.47
|
8,000 | 3.73 | 3.73 | 3.47 | 8,000 | 0 | 0.1 | |
27/06/2012 |
3.73
|
8,900 | 3.69 | 3.73 | 3.43 | 8,700 | 0 | 0.1 | |
26/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
25/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
22/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
21/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
20/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
19/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
15/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
14/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
13/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
12/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
11/06/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
08/06/2012 |
3.69
|
400 | 3.47 | 3.69 | 3.25 | 0 | 0 | 0 | |
07/06/2012 |
3.47
|
7,300 | 3.25 | 3.47 | 3.25 | 6,900 | 0 | 0.1 | |
06/06/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
05/06/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
04/06/2012 |
3.25
|
7,300 | 3.47 | 3.47 | 3.25 | 6,900 | 0 | 0.1 | |
01/06/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
31/05/2012 |
3.47
|
7,200 | 3.47 | 3.47 | 3.29 | 6,600 | 0 | 0.1 | |
30/05/2012 |
3.47
|
6,700 | 3.73 | 3.73 | 3.47 | 6,500 | 0 | 0.1 | |
29/05/2012 |
3.73
|
700 | 3.51 | 3.73 | 3.32 | 0 | 0 | 0 | |
28/05/2012 |
3.51
|
100 | 3.76 | 3.76 | 3.51 | 0 | 0 | 0 | |
25/05/2012 |
3.76
|
500 | 3.58 | 3.76 | 3.65 | 0 | 0 | 0 | |
24/05/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
23/05/2012 |
3.58
|
100 | 3.47 | 3.58 | 3.58 | 0 | 0 | 0 | |
22/05/2012 |
3.47
|
4,200 | 3.43 | 3.65 | 3.25 | 0 | 0 | 0 | |
21/05/2012 |
3.43
|
100 | 3.21 | 3.43 | 3.43 | 0 | 0 | 0 | |
18/05/2012 |
3.21
|
15,500 | 3.25 | 3.25 | 3.18 | 11,700 | 0 | 0.1 | |
17/05/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
16/05/2012 |
3.25
|
1,400 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
15/05/2012 |
3.25
|
3,700 | 3.47 | 3.47 | 3.25 | 0 | 0 | 0 | |
14/05/2012 |
3.47
|
5,000 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
11/05/2012 |
3.65
|
500 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 | |
10/05/2012 |
3.91
|
100 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/05/2012 |
3.73
|
11,900 | 3.94 | 3.94 | 3.73 | 9,900 | 0 | 0.1 | |
08/05/2012 |
3.94
|
4,300 | 3.87 | 3.94 | 3.80 | 0 | 0 | 0 | |
07/05/2012 |
3.87
|
1,400 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 | |
04/05/2012 |
3.98
|
11,800 | 3.87 | 3.98 | 3.62 | 10,900 | 0 | 0.1 | |
03/05/2012 |
3.87
|
15,200 | 3.69 | 3.87 | 3.43 | 10,900 | 0 | 0.1 | |
02/05/2012 |
3.69
|
2,000 | 3.51 | 3.73 | 3.65 | 0 | 0 | 0 | |
27/04/2012 |
3.51
|
17,900 | 3.47 | 3.51 | 3.43 | 0 | 0 | 0 | |
26/04/2012 |
3.47
|
26,300 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 | |
25/04/2012 |
3.69
|
17,500 | 3.84 | 3.98 | 3.69 | 0 | 0 | 0 | |
24/04/2012 |
3.84
|
20,900 | 3.91 | 3.98 | 3.80 | 0 | 0 | 0 | |
23/04/2012 |
3.91
|
18,000 | 4.09 | 4.20 | 3.91 | 0 | 0 | 0 |