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 |
17.80
17.80
17.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 200 | 0 | 0 |
17.80
18
17.80
|
6 tháng
(2024-03-25) |
2.19 | 14.01% | 6,100 | 0 | 0 |
15.52
18.10
17.80
|
12 tháng
(2023-09-25) |
2.64 | 17.45% | 8,300 | 0 | 0 |
13.06
18.10
17.80
|
24 tháng
(2022-09-30) |
0.68 | 3.97% | 32,585 | 0 | 0 |
10.32
18.85
17.80
|
36 tháng
(2021-10-05) |
2.84 | 18.98% | 122,485 | 0 | 0 |
10.32
19.14
17.80
|
60 tháng
(2019-10-16) |
4.49 | 33.70% | 218,409 | -14,200 | -0.2 |
8.61
19.14
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/06/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
13/06/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
12/06/2012 |
3.59
|
600 | 3.51 | 3.59 | 3.48 | 0 | 0 | 0 | |
11/06/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
08/06/2012 |
3.59
|
11,100 | 3.44 | 3.59 | 3.44 | 0 | 0 | 0 | |
07/06/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
06/06/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/06/2012 |
3.41
|
3,600 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
04/06/2012 |
3.41
|
5,000 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 | |
01/06/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
31/05/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
30/05/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
29/05/2012 |
3.41
|
2,100 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 | |
28/05/2012 |
3.59
|
7,100 | 3.51 | 3.59 | 3.51 | 0 | 0 | 0 | |
25/05/2012 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
24/05/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
23/05/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
22/05/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
21/05/2012 |
3.73
|
1,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
18/05/2012 |
3.51
|
200 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/05/2012 |
3.48
|
10,400 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 | |
16/05/2012 |
3.69
|
11,100 | 3.66 | 3.69 | 3.66 | 0 | 0 | 0 | |
15/05/2012 |
3.69
|
4,100 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 | |
14/05/2012 |
3.94
|
300 | 3.66 | 3.94 | 3.66 | 0 | 0 | 0 | |
11/05/2012 |
3.84
|
10,500 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 | |
10/05/2012 |
4.12
|
400 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
09/05/2012 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
08/05/2012 |
4.12
|
1,600 | 3.76 | 4.12 | 3.76 | 0 | 0 | 0 | |
07/05/2012 |
3.87
|
14,200 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 | |
04/05/2012 |
3.62
|
14,300 | 3.44 | 3.62 | 3.44 | 0 | 0 | 0 | |
03/05/2012 |
3.41
|
5,600 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 | |
02/05/2012 |
3.41
|
3,000 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 | |
27/04/2012 |
3.48
|
2,800 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 | |
26/04/2012 |
3.41
|
6,200 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
25/04/2012 |
3.51
|
3,100 | 3.41 | 3.73 | 3.41 | 0 | 0 | 0 | |
24/04/2012 |
3.66
|
100 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
23/04/2012 |
3.59
|
15,800 | 3.44 | 3.59 | 3.41 | 0 | 0 | 0 | |
20/04/2012 |
3.37
|
8,100 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 | |
19/04/2012 |
3.37
|
8,200 | 3.37 | 3.41 | 3.37 | 0 | 0 | 0 | |
18/04/2012 |
3.37
|
22,800 | 3.33 | 3.44 | 3.33 | 0 | 0 | 0 | |
17/04/2012 |
3.37
|
9,000 | 3.33 | 3.44 | 3.33 | 0 | 0 | 0 | |
16/04/2012 |
3.37
|
2,000 | 3.41 | 3.41 | 3.37 | 0 | 0 | 0 | |
13/04/2012 |
3.41
|
1,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
12/04/2012 |
3.30
|
4,100 | 3.23 | 3.33 | 3.23 | 0 | 0 | 0 | |
11/04/2012 |
3.41
|
6,500 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 | |
10/04/2012 |
3.44
|
100 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
09/04/2012 |
3.44
|
700 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
06/04/2012 |
3.44
|
1,600 | 3.37 | 3.44 | 3.37 | 0 | 0 | 0 | |
05/04/2012 |
3.41
|
1,500 | 3.44 | 3.44 | 3.26 | 0 | 0 | 0 | |
04/04/2012 |
3.44
|
24,200 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
03/04/2012 |
3.69
|
300 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
30/03/2012 |
3.94
|
200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
29/03/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
28/03/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
27/03/2012 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
26/03/2012 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
23/03/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
22/03/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
21/03/2012 |
3.73
|
1,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/03/2012 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
19/03/2012 |
3.48
|
100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
16/03/2012 |
3.26
|
11,000 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 | |
15/03/2012 |
3.37
|
53,500 | 3.44 | 3.62 | 3.37 | 0 | 0 | 0 | |
14/03/2012 |
3.62
|
5,300 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 | |
13/03/2012 |
3.87
|
6,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
12/03/2012 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
09/03/2012 |
4.45
|
600 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
08/03/2012 |
4.80
|
600 | 4.66 | 4.80 | 4.66 | 0 | 0 | 0 | |
07/03/2012 |
4.62
|
1,500 | 4.37 | 4.62 | 4.37 | 0 | 0 | 0 | |
06/03/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/03/2012 |
4.45
|
5,300 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 | |
05/03/2012 |
4.19
|
103,900 | 4.19 | 4.23 | 4.10 | 0 | 0 | 0 | |
02/03/2012 |
3.97
|
1,100 | 3.97 | 4.00 | 3.97 | 0 | 0 | 0 | |
01/03/2012 |
3.81
|
30,300 | 3.65 | 3.85 | 3.65 | 0 | 0 | 0 | |
29/02/2012 |
3.88
|
5,200 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 | |
28/02/2012 |
3.65
|
2,200 | 3.94 | 3.94 | 3.65 | 0 | 0 | 0 | |
27/02/2012 |
3.81
|
1,500 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
24/02/2012 |
3.62
|
14,300 | 3.62 | 3.62 | 3.59 | 0 | 0 | 0 | |
23/02/2012 |
3.40
|
2,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
22/02/2012 |
3.18
|
500 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
21/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
20/02/2012 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
17/02/2012 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
16/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
15/02/2012 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/02/2012 |
3.11
|
600 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
13/02/2012 |
3.11
|
3,000 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
10/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
09/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
08/02/2012 |
3.18
|
1,000 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/02/2012 |
3.05
|
4,000 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
06/02/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
03/02/2012 |
3.11
|
4,700 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
02/02/2012 |
3.15
|
2,900 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
01/02/2012 |
3.11
|
1,000 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
31/01/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
30/01/2012 |
3.05
|
1,700 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 | |
20/01/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
19/01/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
18/01/2012 |
3.05
|
200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
17/01/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |