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 | -13.33% | 1,400 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-21) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-25) |
0.50 | 8.33% | 62,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-09-30) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-05) |
-0.60 | -8.45% | 1,374,629 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
3.44
|
100 | 3.38 | 3.44 | 3.44 | 0 | 0 | 0 | |
12/09/2012 |
3.38
|
3,400 | 3.33 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/09/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
10/09/2012 |
3.33
|
10,900 | 3.55 | 3.55 | 3.33 | 0 | 0 | 0 | |
07/09/2012 |
3.55
|
7,700 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 | |
06/09/2012 |
3.55
|
1,700 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 | |
05/09/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
04/09/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
31/08/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
30/08/2012 |
3.61
|
21,400 | 3.44 | 3.61 | 3.21 | 0 | 0 | 0 | |
29/08/2012 |
3.44
|
6,000 | 3.27 | 3.44 | 3.33 | 0 | 0 | 0 | |
28/08/2012 |
3.27
|
5,000 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 | |
27/08/2012 |
3.38
|
1,200 | 3.21 | 3.38 | 3.16 | 0 | 0 | 0 | |
24/08/2012 |
3.21
|
21,000 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 | |
23/08/2012 |
3.27
|
600 | 3.50 | 3.50 | 3.27 | 0 | 0 | 0 | |
22/08/2012 |
3.50
|
1,700 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 | |
21/08/2012 |
3.72
|
3,500 | 3.78 | 3.78 | 3.50 | 0 | 0 | 0 | |
20/08/2012 |
3.78
|
700 | 3.72 | 3.78 | 3.55 | 0 | 0 | 0 | |
17/08/2012 |
3.72
|
100 | 3.61 | 3.72 | 3.72 | 0 | 0 | 0 | |
16/08/2012 |
3.61
|
800 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 | |
15/08/2012 |
3.72
|
1,200 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 | |
14/08/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
13/08/2012 |
3.83
|
100 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 | |
10/08/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
09/08/2012 |
3.89
|
1,500 | 3.83 | 3.89 | 3.83 | 0 | 200 | -0.0 | |
08/08/2012 |
3.83
|
2,000 | 3.83 | 3.83 | 3.83 | 0 | 2,000 | -0.0 | |
07/08/2012 |
3.83
|
2,700 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
06/08/2012 |
3.83
|
1,000 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 | |
03/08/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
02/08/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
01/08/2012 |
3.89
|
900 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 | |
31/07/2012 |
3.89
|
6,500 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 | |
30/07/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
27/07/2012 |
3.95
|
10,200 | 3.89 | 3.95 | 3.83 | 0 | 0 | 0 | |
26/07/2012 |
3.89
|
2,600 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 | |
25/07/2012 |
3.95
|
1,500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
24/07/2012 |
3.95
|
9,400 | 4.12 | 4.12 | 3.89 | 0 | 0 | 0 | |
23/07/2012 |
4.12
|
1,200 | 4.00 | 4.12 | 3.89 | 0 | 0 | 0 | |
20/07/2012 |
4.00
|
1,500 | 4.12 | 4.12 | 4.00 | 0 | 80 | -0.0 | |
19/07/2012 |
4.12
|
2,500 | 4.00 | 4.12 | 4.12 | 0 | 0 | 0 | |
18/07/2012 |
4.00
|
3,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
17/07/2012 |
4.00
|
900 | 3.95 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/07/2012 |
3.95
|
3,200 | 4.12 | 4.12 | 3.95 | 0 | 0 | 0 | |
13/07/2012 |
4.12
|
29,400 | 3.95 | 4.17 | 3.95 | 0 | 0 | 0 | |
12/07/2012 |
3.95
|
1,500 | 3.83 | 3.95 | 3.83 | 0 | 0 | 0 | |
11/07/2012 |
3.83
|
1,800 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
10/07/2012 |
3.83
|
5,700 | 3.95 | 4.00 | 3.83 | 0 | 0 | 0 | |
09/07/2012 |
3.95
|
2,700 | 3.89 | 3.95 | 3.72 | 0 | 0 | 0 | |
06/07/2012 |
3.89
|
800 | 3.78 | 3.89 | 3.78 | 0 | 0 | 0 | |
05/07/2012 |
3.78
|
200 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 | |
04/07/2012 |
3.78
|
6,800 | 3.72 | 3.78 | 3.55 | 0 | 0 | 0 | |
03/07/2012 |
3.72
|
8,900 | 3.89 | 3.89 | 3.67 | 0 | 0 | 0 | |
02/07/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
29/06/2012 |
3.89
|
4,000 | 3.72 | 3.89 | 3.78 | 0 | 0 | 0 | |
28/06/2012 |
3.72
|
100 | 3.67 | 3.72 | 3.72 | 0 | 0 | 0 | |
27/06/2012 |
3.67
|
7,300 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 | |
26/06/2012 |
3.78
|
5,000 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 | |
25/06/2012 |
3.78
|
3,600 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
22/06/2012 |
3.83
|
6,000 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
21/06/2012 |
3.83
|
5,200 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 | |
20/06/2012 |
3.89
|
400 | 3.89 | 3.95 | 3.83 | 0 | 0 | 0 | |
19/06/2012 |
3.89
|
6,700 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 | |
18/06/2012 |
3.89
|
3,400 | 4.00 | 4.06 | 3.89 | 1,000 | 0 | 0.0 | |
15/06/2012 |
4.00
|
4,400 | 4.00 | 4.06 | 4.00 | 0 | 0 | 0 | |
14/06/2012 |
4.00
|
4,600 | 3.89 | 4.00 | 3.83 | 0 | 0 | 0 | |
13/06/2012 |
3.89
|
15,900 | 3.89 | 3.95 | 3.89 | 0 | 0 | 0 | |
12/06/2012 |
3.89
|
10,600 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 | |
11/06/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
08/06/2012 |
3.95
|
10,400 | 4.00 | 4.06 | 3.95 | 0 | 0 | 0 | |
07/06/2012 |
4.00
|
11,600 | 3.95 | 4.00 | 3.95 | 0 | 0 | 0 | |
06/06/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
05/06/2012 |
3.95
|
1,800 | 3.89 | 3.95 | 3.67 | 0 | 0 | 0 | |
04/06/2012 |
3.89
|
100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
01/06/2012 |
3.89
|
500 | 3.89 | 3.89 | 3.61 | 0 | 0 | 0 | |
31/05/2012 |
3.89
|
11,500 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 | |
30/05/2012 |
3.95
|
1,100 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 | |
29/05/2012 |
4.06
|
1,700 | 4.12 | 4.12 | 3.89 | 0 | 0 | 0 | |
28/05/2012 |
4.12
|
1,700 | 4.00 | 4.17 | 3.83 | 0 | 0 | 0 | |
25/05/2012 |
4.00
|
14,700 | 3.89 | 4.00 | 3.83 | 0 | 0 | 0 | |
24/05/2012 |
3.89
|
15,300 | 4.00 | 4.00 | 3.67 | 0 | 0 | 0 | |
23/05/2012 |
4.00
|
1,600 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 | |
22/05/2012 |
4.00
|
8,900 | 4.12 | 4.23 | 3.95 | 0 | 0 | 0 | |
21/05/2012 |
4.12
|
15,800 | 3.89 | 4.12 | 3.95 | 0 | 0 | 0 | |
18/05/2012 |
3.89
|
32,200 | 4.17 | 4.17 | 3.89 | 0 | 0 | 0 | |
17/05/2012 |
4.17
|
6,400 | 4.06 | 4.23 | 4.00 | 0 | 0 | 0 | |
16/05/2012 |
4.06
|
40,600 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 | |
15/05/2012 |
4.23
|
25,900 | 4.51 | 4.51 | 4.23 | 0 | 0 | 0 | |
14/05/2012 |
4.51
|
35,200 | 4.85 | 5.02 | 4.51 | 0 | 0 | 0 | |
11/05/2012 |
4.85
|
20,100 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 | |
10/05/2012 |
5.08
|
45,800 | 5.08 | 5.19 | 5.02 | 0 | 0 | 0 | |
09/05/2012 |
5.08
|
36,200 | 5.19 | 5.24 | 5.02 | 0 | 0 | 0 | |
08/05/2012: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
08/05/2012 |
5.19
|
48,200 | 5.19 | 5.24 | 5.08 | 0 | 0 | 0 | |
07/05/2012 |
5.19
|
70,400 | 5.04 | 5.33 | 4.94 | 0 | 0 | 0 | |
04/05/2012 |
5.04
|
119,300 | 4.80 | 5.04 | 4.80 | 0 | 0 | 0 | |
03/05/2012 |
4.80
|
69,700 | 4.94 | 4.99 | 4.70 | 200 | 0 | 0.0 | |
02/05/2012 |
4.94
|
65,500 | 5.19 | 5.33 | 4.85 | 0 | 0 | 0 | |
27/04/2012 |
5.19
|
229,100 | 4.89 | 5.24 | 5.04 | 4,000 | 0 | 0.0 | |
26/04/2012 |
4.89
|
30,100 | 4.60 | 4.89 | 4.89 | 0 | 0 | 0 | |
25/04/2012 |
4.60
|
30,900 | 4.31 | 4.60 | 4.45 | 0 | 0 | 0 | |
24/04/2012 |
4.31
|
11,300 | 4.31 | 4.36 | 4.16 | 0 | 1,000 | -0.0 |