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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-21) |
0.29 | 0.61% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-25) |
7.35 | 18.07% | 316,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-09-30) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-05) |
10.65 | 28.50% | 978,182 | -11,080 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-16) |
25.86 | 116.84% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
3.88
|
6,300 | 3.88 | 3.88 | 3.86 | 0 | 0 | 0 | |
12/09/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
11/09/2012 |
3.88
|
200 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
10/09/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
07/09/2012 |
3.88
|
1,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
06/09/2012 |
3.88
|
4,500 | 3.86 | 3.91 | 3.86 | 1,000 | 0 | 0.0 | |
05/09/2012 |
3.86
|
1,000 | 3.86 | 3.86 | 3.86 | 1,000 | 0 | 0.0 | |
04/09/2012 |
3.86
|
2,400 | 3.86 | 3.86 | 3.86 | 1,000 | 0 | 0.0 | |
31/08/2012 |
3.86
|
1,000 | 3.86 | 3.86 | 3.86 | 1,000 | 0 | 0.0 | |
30/08/2012 |
3.86
|
4,800 | 3.79 | 3.86 | 3.83 | 0 | 0 | 0 | |
29/08/2012 |
3.79
|
1,900 | 3.86 | 3.86 | 3.79 | 1,000 | 0 | 0.0 | |
28/08/2012 |
3.86
|
2,000 | 3.84 | 3.86 | 3.86 | 0 | 0 | 0 | |
27/08/2012 |
3.84
|
8,000 | 3.79 | 3.91 | 3.83 | 0 | 0 | 0 | |
24/08/2012 |
3.79
|
1,500 | 3.86 | 3.86 | 3.77 | 1,000 | 0 | 0.0 | |
23/08/2012 |
3.86
|
3,700 | 3.91 | 3.91 | 3.86 | 3,700 | 0 | 0.1 | |
22/08/2012 |
3.91
|
2,000 | 3.88 | 3.91 | 3.79 | 1,000 | 0 | 0.0 | |
21/08/2012 |
3.88
|
16,400 | 3.89 | 3.91 | 3.88 | 11,000 | 0 | 0.3 | |
20/08/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/08/2012 |
3.89
|
7,000 | 3.91 | 3.91 | 3.89 | 6,000 | 0 | 0.1 | |
17/08/2012 |
3.91
|
4,700 | 3.70 | 3.91 | 3.75 | 0 | 0 | 0 | |
16/08/2012 |
3.70
|
4,600 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 | |
15/08/2012 |
3.75
|
3,400 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 | |
14/08/2012 |
3.83
|
5,000 | 3.80 | 3.83 | 3.72 | 500 | 0 | 0.0 | |
13/08/2012 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 5,000 | 0 | 0.1 | |
10/08/2012 |
3.80
|
7,300 | 3.75 | 3.81 | 3.73 | 2,000 | 0 | 0.0 | |
09/08/2012 |
3.75
|
2,000 | 3.70 | 3.75 | 3.75 | 0 | 0 | 0 | |
08/08/2012 |
3.70
|
3,900 | 3.75 | 3.75 | 3.67 | 2,000 | 0 | 0.0 | |
07/08/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
06/08/2012 |
3.75
|
6,400 | 3.67 | 3.75 | 3.69 | 1,000 | 0 | 0.0 | |
03/08/2012 |
3.67
|
12,000 | 3.67 | 3.67 | 3.67 | 2,000 | 0 | 0.0 | |
02/08/2012 |
3.67
|
12,200 | 3.69 | 3.69 | 3.61 | 2,200 | 0 | 0.1 | |
01/08/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
31/07/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
30/07/2012 |
3.69
|
13,000 | 3.51 | 3.70 | 3.67 | 0 | 0 | 0 | |
27/07/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
26/07/2012 |
3.51
|
3,000 | 3.59 | 3.67 | 3.51 | 0 | 0 | 0 | |
25/07/2012 |
3.59
|
3,600 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
24/07/2012 |
3.59
|
6,800 | 3.59 | 3.61 | 3.59 | 0 | 0 | 0 | |
23/07/2012 |
3.59
|
100 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
20/07/2012 |
3.67
|
12,500 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 | |
19/07/2012 |
3.67
|
8,400 | 3.51 | 3.67 | 3.43 | 0 | 0 | 0 | |
18/07/2012 |
3.51
|
40,000 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 | |
17/07/2012 |
3.51
|
3,100 | 3.48 | 3.51 | 3.45 | 0 | 0 | 0 | |
16/07/2012 |
3.48
|
22,800 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 | |
13/07/2012 |
3.67
|
18,200 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 | |
12/07/2012 |
3.67
|
14,000 | 3.67 | 3.67 | 3.65 | 0 | 0 | 0 | |
11/07/2012 |
3.67
|
9,400 | 3.51 | 3.67 | 3.65 | 0 | 0 | 0 | |
10/07/2012 |
3.51
|
16,400 | 3.56 | 3.77 | 3.32 | 0 | 0 | 0 | |
09/07/2012 |
3.56
|
13,500 | 3.35 | 3.56 | 3.35 | 0 | 0 | 0 | |
06/07/2012 |
3.35
|
11,800 | 3.37 | 3.54 | 3.27 | 0 | 0 | 0 | |
05/07/2012 |
3.37
|
20,100 | 3.22 | 3.46 | 3.32 | 0 | 0 | 0 | |
04/07/2012 |
3.22
|
26,300 | 3.06 | 3.24 | 3.19 | 0 | 0 | 0 | |
03/07/2012 |
3.06
|
12,600 | 2.87 | 3.06 | 2.68 | 0 | 0 | 0 | |
02/07/2012 |
2.87
|
6,600 | 2.70 | 2.87 | 2.79 | 0 | 0 | 0 | |
29/06/2012 |
2.70
|
100 | 2.79 | 2.79 | 2.70 | 0 | 0 | 0 | |
28/06/2012 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
27/06/2012 |
2.79
|
28,200 | 2.68 | 2.86 | 2.63 | 0 | 0 | 0 | |
26/06/2012 |
2.68
|
11,000 | 2.65 | 2.68 | 2.60 | 0 | 0 | 0 | |
25/06/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
22/06/2012 |
2.65
|
4,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
21/06/2012 |
2.65
|
1,400 | 2.49 | 2.65 | 2.65 | 0 | 0 | 0 | |
20/06/2012 |
2.49
|
3,100 | 2.65 | 2.68 | 2.49 | 0 | 0 | 0 | |
19/06/2012 |
2.65
|
2,700 | 2.63 | 2.65 | 2.65 | 0 | 0 | 0 | |
18/06/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
15/06/2012 |
2.63
|
800 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
14/06/2012 |
2.63
|
3,000 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
13/06/2012 |
2.63
|
300 | 2.62 | 2.63 | 2.62 | 0 | 0 | 0 | |
12/06/2012 |
2.62
|
1,600 | 2.57 | 2.62 | 2.59 | 0 | 0 | 0 | |
11/06/2012 |
2.57
|
1,400 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 | |
08/06/2012 |
2.60
|
6,000 | 2.59 | 2.60 | 2.60 | 0 | 0 | 0 | |
07/06/2012 |
2.59
|
17,500 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 | |
06/06/2012 |
2.63
|
17,000 | 2.62 | 2.63 | 2.62 | 0 | 0 | 0 | |
05/06/2012 |
2.62
|
5,200 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 | |
04/06/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
01/06/2012 |
2.65
|
3,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
31/05/2012 |
2.65
|
600 | 2.63 | 2.65 | 2.65 | 0 | 0 | 0 | |
30/05/2012 |
2.63
|
3,000 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
29/05/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
28/05/2012 |
2.63
|
58,500 | 2.63 | 2.63 | 2.60 | 0 | 0 | 0 | |
25/05/2012 |
2.63
|
21,600 | 2.55 | 2.63 | 2.62 | 0 | 0 | 0 | |
24/05/2012 |
2.55
|
1,000 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 | |
23/05/2012 |
2.60
|
5,000 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 | |
22/05/2012 |
2.65
|
16,000 | 2.63 | 2.65 | 2.63 | 0 | 0 | 0 | |
21/05/2012 |
2.63
|
10,000 | 2.63 | 2.63 | 2.62 | 0 | 0 | 0 | |
18/05/2012 |
2.63
|
7,800 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
17/05/2012 |
2.63
|
66,700 | 2.57 | 2.63 | 2.63 | 0 | 0 | 0 | |
16/05/2012 |
2.57
|
1,000 | 2.55 | 2.57 | 2.57 | 0 | 0 | 0 | |
15/05/2012 |
2.55
|
6,300 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
14/05/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
11/05/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
10/05/2012 |
2.67
|
268,600 | 2.63 | 2.67 | 2.63 | 0 | 0 | 0 | |
09/05/2012 |
2.63
|
22,000 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 | |
08/05/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
07/05/2012 |
2.73
|
20,500 | 2.55 | 2.73 | 2.73 | 0 | 0 | 0 | |
04/05/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
03/05/2012 |
2.55
|
3,500 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 | |
02/05/2012 |
2.63
|
2,400 | 2.55 | 2.63 | 2.55 | 0 | 0 | 0 | |
27/04/2012 |
2.55
|
500 | 2.43 | 2.55 | 2.55 | 0 | 0 | 0 | |
26/04/2012 |
2.43
|
100 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 | |
25/04/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
24/04/2012 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |