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) |
-0.20 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/08/2012 |
2.68
|
200 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
16/08/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
15/08/2012 |
2.60
|
200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
14/08/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
13/08/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
10/08/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
09/08/2012 |
2.60
|
1,800 | 2.55 | 2.60 | 2.55 | 0 | 0 | 0 | |
08/08/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
07/08/2012 |
2.55
|
3,900 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
06/08/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
03/08/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
02/08/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
01/08/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
31/07/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
30/07/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
27/07/2012 |
2.60
|
0 | 2.85 | 2.60 | 2.60 | 0 | 0 | 0 | |
26/07/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
25/07/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
24/07/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
23/07/2012 |
2.85
|
100 | 2.64 | 2.85 | 2.85 | 0 | 0 | 0 | |
20/07/2012 |
2.64
|
2,500 | 2.81 | 2.81 | 2.60 | 0 | 0 | 0 | |
19/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
18/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
17/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
16/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
13/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
12/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
11/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
10/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
09/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
06/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
05/07/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
04/07/2012 |
2.81
|
1,000 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 | |
03/07/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
02/07/2012 |
2.94
|
1,800 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
29/06/2012 |
2.94
|
100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
28/06/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
27/06/2012 |
2.94
|
100 | 2.72 | 2.94 | 2.94 | 0 | 0 | 0 | |
26/06/2012 |
2.72
|
100 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 | |
25/06/2012 |
2.85
|
100 | 3.11 | 3.11 | 2.85 | 0 | 0 | 0 | |
22/06/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/06/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
20/06/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
19/06/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
18/06/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
15/06/2012 |
3.11
|
100 | 2.90 | 3.11 | 3.11 | 0 | 0 | 0 | |
14/06/2012 |
2.90
|
1,900 | 3.15 | 3.15 | 2.90 | 0 | 0 | 0 | |
13/06/2012 |
3.15
|
100 | 2.90 | 3.15 | 3.15 | 0 | 0 | 0 | |
12/06/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
11/06/2012 |
2.90
|
6,100 | 2.68 | 2.90 | 2.72 | 0 | 0 | 0 | |
08/06/2012 |
2.68
|
1,500 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 | |
07/06/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
06/06/2012 |
2.64
|
1,000 | 2.43 | 2.64 | 2.60 | 0 | 0 | 0 | |
05/06/2012 |
2.43
|
1,900 | 2.47 | 2.47 | 2.43 | 0 | 0 | 0 | |
04/06/2012 |
2.47
|
4,900 | 2.60 | 2.60 | 2.38 | 1,800 | 0 | 0.0 | |
01/06/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
31/05/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
30/05/2012 |
2.60
|
100 | 2.38 | 2.60 | 2.60 | 0 | 0 | 0 | |
29/05/2012 |
2.38
|
100 | 2.64 | 2.64 | 2.38 | 0 | 0 | 0 | |
28/05/2012 |
2.64
|
200 | 2.43 | 2.64 | 2.64 | 0 | 0 | 0 | |
25/05/2012 |
2.43
|
100 | 2.38 | 2.43 | 2.43 | 0 | 0 | 0 | |
24/05/2012 |
2.38
|
2,000 | 2.60 | 2.60 | 2.38 | 0 | 0 | 0 | |
23/05/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
22/05/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
21/05/2012 |
2.60
|
700 | 2.55 | 2.60 | 2.60 | 0 | 0 | 0 | |
18/05/2012 |
2.55
|
3,000 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
17/05/2012 |
2.68
|
3,800 | 2.94 | 2.94 | 2.68 | 0 | 0 | 0 | |
16/05/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
15/05/2012 |
2.94
|
2,000 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 | |
14/05/2012 |
3.02
|
1,300 | 3.19 | 3.24 | 3.02 | 0 | 0 | 0 | |
11/05/2012 |
3.19
|
800 | 3.19 | 3.32 | 3.19 | 0 | 0 | 0 | |
10/05/2012: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
10/05/2012 |
3.19
|
0 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 | |
09/05/2012 |
3.15
|
1,600 | 3.42 | 3.42 | 3.15 | 0 | 0 | 0 | |
08/05/2012 |
3.42
|
5,200 | 3.18 | 3.42 | 3.25 | 0 | 0 | 0 | |
07/05/2012 |
3.18
|
9,000 | 3.25 | 3.32 | 3.18 | 0 | 0 | 0 | |
04/05/2012 |
3.25
|
5,000 | 3.12 | 3.39 | 3.25 | 0 | 0 | 0 | |
03/05/2012 |
3.12
|
9,100 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 | |
02/05/2012 |
3.36
|
600 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 | |
27/04/2012 |
3.39
|
1,200 | 3.53 | 3.53 | 3.39 | 0 | 0 | 0 | |
26/04/2012 |
3.53
|
100 | 3.22 | 3.53 | 3.53 | 0 | 0 | 0 | |
25/04/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
24/04/2012 |
3.22
|
300 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
23/04/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/04/2012 |
3.22
|
100 | 2.95 | 3.22 | 3.22 | 0 | 0 | 0 | |
19/04/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
18/04/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
17/04/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
16/04/2012 |
2.95
|
100 | 2.71 | 2.95 | 2.95 | 0 | 0 | 0 | |
13/04/2012 |
2.71
|
0 | 2.88 | 2.71 | 2.71 | 0 | 0 | 0 | |
12/04/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
11/04/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
10/04/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
09/04/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
06/04/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
05/04/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
04/04/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
03/04/2012 |
2.88
|
100 | 2.64 | 2.88 | 2.88 | 0 | 0 | 0 | |
30/03/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
29/03/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
28/03/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |