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) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-24) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-26) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-10-03) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-06) |
6.76 | 55.18% | 219,954 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-17) |
10.55 | 124.79% | 396,784 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
26/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
25/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
22/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
21/06/2012 |
3.15
|
500 | 3.07 | 3.15 | 3.15 | 0 | 500 | -0.0 | |
20/06/2012 |
3.07
|
2,500 | 3.23 | 3.23 | 3.07 | 0 | 2,500 | -0.0 | |
19/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
18/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
15/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
14/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
13/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
12/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
11/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
08/06/2012 |
3.23
|
700 | 3.15 | 3.23 | 3.23 | 0 | 0 | 0 | |
07/06/2012 |
3.15
|
2,100 | 3.21 | 3.29 | 3.15 | 0 | 0 | 0 | |
06/06/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
05/06/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
04/06/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
01/06/2012 |
3.21
|
500 | 3.21 | 3.29 | 3.21 | 0 | 0 | 0 | |
31/05/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
30/05/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
29/05/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
28/05/2012 |
3.21
|
200 | 3.07 | 3.21 | 3.21 | 0 | 0 | 0 | |
25/05/2012 |
3.07
|
100 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
24/05/2012 |
3.07
|
17,400 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
23/05/2012 |
3.07
|
18,000 | 3.29 | 3.29 | 3.07 | 0 | 0 | 0 | |
22/05/2012 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
21/05/2012 |
3.29
|
2,000 | 3.13 | 3.31 | 3.29 | 0 | 1,000 | -0.0 | |
18/05/2012 |
3.13
|
600 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 | |
17/05/2012 |
3.31
|
1,800 | 3.31 | 3.31 | 3.31 | 0 | 1,000 | -0.0 | |
16/05/2012 |
3.31
|
3,000 | 3.31 | 3.34 | 3.31 | 1,000 | 0 | 0.0 | |
15/05/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
14/05/2012 |
3.31
|
5,500 | 3.47 | 3.47 | 3.31 | 800 | 2,200 | -0.0 | |
11/05/2012 |
3.47
|
5,000 | 3.42 | 3.47 | 3.42 | 100 | 2,600 | -0.0 | |
10/05/2012 |
3.42
|
500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
09/05/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
08/05/2012 |
3.42
|
4,700 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
07/05/2012 |
3.39
|
300 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
04/05/2012 |
3.39
|
500 | 3.29 | 3.39 | 3.39 | 0 | 0 | 0 | |
03/05/2012 |
3.29
|
3,300 | 3.29 | 3.31 | 3.29 | 2,500 | 0 | 0.0 | |
02/05/2012 |
3.29
|
8,600 | 3.29 | 3.31 | 3.18 | 4,700 | 7,000 | -0.0 | |
27/04/2012 |
3.29
|
2,400 | 3.18 | 3.29 | 3.29 | 0 | 0 | 0 | |
26/04/2012 |
3.18
|
2,500 | 3.15 | 3.18 | 3.15 | 2,400 | 0 | 0.0 | |
25/04/2012 |
3.15
|
2,400 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
24/04/2012 |
3.15
|
100 | 3.02 | 3.15 | 3.15 | 0 | 0 | 0 | |
23/04/2012 |
3.02
|
1,900 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
20/04/2012 |
3.02
|
3,100 | 3.10 | 3.15 | 2.89 | 1,300 | 2,000 | -0.0 | |
19/04/2012 |
3.10
|
5,400 | 3.26 | 3.26 | 3.10 | 0 | 2,000 | -0.0 | |
18/04/2012 |
3.26
|
2,200 | 3.15 | 3.26 | 3.07 | 1,500 | 0 | 0.0 | |
17/04/2012 |
3.15
|
2,400 | 3.07 | 3.15 | 3.15 | 1,000 | 0 | 0.0 | |
16/04/2012 |
3.07
|
2,600 | 3.18 | 3.18 | 3.07 | 1,200 | 1,500 | -0.0 | |
13/04/2012 |
3.18
|
500 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 | |
12/04/2012 |
3.21
|
400 | 3.26 | 3.39 | 3.21 | 0 | 0 | 0 | |
11/04/2012 |
3.26
|
1,000 | 3.07 | 3.26 | 3.26 | 500 | 0 | 0.0 | |
10/04/2012 |
3.07
|
400 | 3.26 | 3.31 | 3.07 | 100 | 0 | 0.0 | |
09/04/2012 |
3.26
|
300 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 | |
06/04/2012 |
3.31
|
500 | 3.18 | 3.31 | 3.29 | 500 | 0 | 0.0 | |
05/04/2012 |
3.18
|
2,100 | 3.07 | 3.18 | 3.07 | 900 | 0 | 0.0 | |
04/04/2012 |
3.07
|
2,200 | 3.07 | 3.13 | 3.07 | 2,000 | 0 | 0.0 | |
03/04/2012 |
3.07
|
5,000 | 2.89 | 3.07 | 2.92 | 0 | 0 | 0 | |
30/03/2012 |
2.89
|
700 | 2.89 | 3.07 | 2.89 | 0 | 0 | 0 | |
29/03/2012 |
2.89
|
100 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 | |
28/03/2012 |
2.97
|
9,800 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 | |
27/03/2012 |
3.18
|
6,100 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 | |
26/03/2012 |
3.42
|
4,900 | 3.60 | 3.73 | 3.42 | 0 | 0 | 0 | |
23/03/2012 |
3.60
|
3,800 | 3.92 | 3.94 | 3.60 | 500 | 0 | 0.0 | |
22/03/2012 |
3.92
|
4,000 | 3.76 | 3.94 | 3.76 | 500 | 0 | 0.0 | |
21/03/2012 |
3.76
|
600 | 3.63 | 3.78 | 3.76 | 500 | 0 | 0.0 | |
20/03/2012 |
3.63
|
100 | 3.39 | 3.63 | 3.63 | 0 | 0 | 0 | |
19/03/2012 |
3.39
|
100 | 3.29 | 3.39 | 3.39 | 0 | 0 | 0 | |
16/03/2012 |
3.29
|
1,900 | 3.07 | 3.29 | 3.00 | 0 | 0 | 0 | |
15/03/2012 |
3.07
|
800 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 | |
14/03/2012 |
3.15
|
200 | 3.05 | 3.15 | 3.15 | 0 | 0 | 0 | |
13/03/2012 |
3.05
|
2,500 | 3.26 | 3.26 | 3.05 | 0 | 0 | 0 | |
12/03/2012 |
3.26
|
1,000 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 | |
09/03/2012 |
3.50
|
2,400 | 3.89 | 3.89 | 3.50 | 0 | 2,000 | -0.0 | |
08/03/2012 |
3.89
|
400 | 3.78 | 3.89 | 3.60 | 0 | 0 | 0 | |
07/03/2012 |
3.78
|
5,500 | 4.05 | 4.05 | 3.78 | 0 | 0 | 0 | |
06/03/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
06/03/2012 |
4.05
|
1,600 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 | |
05/03/2012 |
4.05
|
16,700 | 3.82 | 4.05 | 3.82 | 0 | 0 | 0 | |
02/03/2012 |
3.82
|
37,400 | 3.57 | 3.82 | 3.60 | 15,000 | 2,000 | 0.2 | |
01/03/2012 |
3.57
|
10,200 | 3.57 | 3.62 | 3.55 | 0 | 0 | 0 | |
29/02/2012 |
3.57
|
20,800 | 3.35 | 3.57 | 3.44 | 0 | 0 | 0 | |
28/02/2012 |
3.35
|
26,600 | 3.14 | 3.35 | 3.35 | 0 | 0 | 0 | |
27/02/2012 |
3.14
|
200 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 | |
24/02/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
23/02/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
22/02/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
21/02/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
20/02/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
17/02/2012 |
2.94
|
5,900 | 2.94 | 2.94 | 2.94 | 3,800 | 0 | 0.0 | |
16/02/2012 |
2.94
|
4,000 | 2.94 | 2.94 | 2.94 | 4,000 | 0 | 0.1 | |
15/02/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
14/02/2012 |
2.94
|
1,000 | 2.94 | 2.94 | 2.94 | 1,000 | 0 | 0.0 | |
13/02/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
10/02/2012 |
2.94
|
500 | 2.94 | 2.94 | 2.94 | 500 | 0 | 0.0 | |
09/02/2012 |
2.94
|
700 | 2.87 | 2.94 | 2.94 | 700 | 0 | 0.0 | |
08/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
07/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
06/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |