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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
3.60
|
1,000 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 | |
11/09/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
10/09/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
07/09/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
06/09/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
05/09/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
04/09/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
31/08/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
30/08/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
29/08/2012 |
3.74
|
100 | 3.52 | 3.74 | 3.74 | 0 | 0 | 0 | |
28/08/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
27/08/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
24/08/2012 |
3.52
|
700 | 3.52 | 3.56 | 3.52 | 0 | 0 | 0 | |
23/08/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
22/08/2012 |
3.52
|
1,000 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 | |
21/08/2012 |
3.56
|
1,000 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 | |
20/08/2012 |
3.52
|
1,400 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
17/08/2012 |
3.52
|
800 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 | |
16/08/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
15/08/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
14/08/2012 |
3.56
|
1,100 | 3.78 | 3.78 | 3.56 | 100 | 0 | 0.0 | |
13/08/2012 |
3.78
|
1,600 | 3.56 | 3.78 | 3.78 | 0 | 0 | 0 | |
10/08/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
09/08/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
08/08/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
07/08/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
06/08/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/08/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
02/08/2012 |
3.56
|
2,600 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 | |
01/08/2012 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
31/07/2012 |
3.65
|
600 | 3.56 | 3.65 | 3.52 | 0 | 0 | 0 | |
30/07/2012 |
3.56
|
2,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
27/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
26/07/2012: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
26/07/2012 |
3.56
|
600 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 | |
25/07/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
24/07/2012 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
23/07/2012 |
3.52
|
700 | 3.47 | 3.52 | 3.52 | 0 | 0 | 0 | |
20/07/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
19/07/2012 |
3.47
|
800 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
18/07/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
17/07/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
16/07/2012 |
3.47
|
100 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 | |
13/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
12/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
11/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
10/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
09/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
06/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
05/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
04/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
02/07/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
29/06/2012 |
3.56
|
500 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 | |
28/06/2012 |
3.69
|
500 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 | |
27/06/2012 |
3.78
|
500 | 3.91 | 3.91 | 3.78 | 0 | 0 | 0 | |
26/06/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
25/06/2012 |
3.91
|
100 | 3.78 | 3.91 | 3.91 | 0 | 0 | 0 | |
22/06/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
21/06/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
20/06/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
19/06/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
18/06/2012 |
3.78
|
700 | 4.04 | 4.04 | 3.78 | 0 | 0 | 0 | |
15/06/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
14/06/2012 |
4.04
|
100 | 3.78 | 4.04 | 4.04 | 0 | 0 | 0 | |
13/06/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
12/06/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
11/06/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
08/06/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
07/06/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
06/06/2012 |
3.78
|
100 | 3.69 | 3.78 | 3.78 | 0 | 0 | 0 | |
05/06/2012 |
3.69
|
100 | 3.47 | 3.69 | 3.69 | 0 | 0 | 0 | |
04/06/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
01/06/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
31/05/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
30/05/2012 |
3.47
|
100 | 3.43 | 3.47 | 3.47 | 0 | 0 | 0 | |
29/05/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
28/05/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/05/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
25/05/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
24/05/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
23/05/2012 |
3.43
|
5,000 | 3.27 | 3.43 | 3.35 | 0 | 0 | 0 | |
22/05/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
21/05/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
18/05/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
17/05/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
16/05/2012 |
3.27
|
1,000 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 | |
15/05/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/05/2012 |
3.51
|
400 | 3.76 | 3.80 | 3.51 | 0 | 0 | 0 | |
11/05/2012 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
10/05/2012 |
3.76
|
600 | 3.67 | 3.76 | 3.43 | 0 | 0 | 0 | |
09/05/2012 |
3.67
|
700 | 3.59 | 3.76 | 3.67 | 0 | 0 | 0 | |
08/05/2012 |
3.59
|
1,500 | 3.43 | 3.63 | 3.43 | 0 | 0 | 0 | |
07/05/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
04/05/2012 |
3.43
|
3,100 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
03/05/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
02/05/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
27/04/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
26/04/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
25/04/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
24/04/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
23/04/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |