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) |
-2.30 | -15.97% | 52,700 | 0 | 0 |
11.70
14.40
12.10
|
2 tháng
(2024-07-22) |
-6.20 | -33.88% | 163,000 | 0 | 0 |
11.70
19.90
12.10
|
3 tháng
(2024-06-21) |
-2.90 | -19.33% | 173,300 | 0 | 0 |
11.70
19.90
12.10
|
6 tháng
(2024-03-25) |
3.60 | 42.35% | 880,600 | 0 | 0 |
8.50
19.90
12.10
|
12 tháng
(2023-09-25) |
3.90 | 47.56% | 1,544,800 | 0 | 0 |
7.50
19.90
12.10
|
24 tháng
(2022-09-30) |
5.80 | 92.06% | 2,666,904 | 0 | 0 |
3.60
19.90
12.10
|
36 tháng
(2021-10-05) |
7.30 | 152.08% | 6,450,056 | 0 | 0 |
3.60
19.90
12.10
|
60 tháng
(2019-10-16) |
3.50 | 40.70% | 7,224,269 | -1,200 | -0.0 |
2.80
19.90
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2012 |
2.83
|
200 | 2.61 | 2.83 | 2.83 | 0 | 0 | 0 | |
29/06/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
28/06/2012 |
2.61
|
300 | 2.40 | 2.61 | 2.61 | 0 | 0 | 0 | |
27/06/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
27/06/2012 |
2.40
|
200 | 2.19 | 2.40 | 2.40 | 0 | 0 | 0 | |
26/06/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
25/06/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
22/06/2012 |
2.19
|
0 | 2.13 | 2.19 | 2.19 | 0 | 0 | 0 | |
21/06/2012 |
2.13
|
1,200 | 2.25 | 2.43 | 2.13 | 0 | 0 | 0 | |
20/06/2012 |
2.25
|
6,000 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 | |
19/06/2012 |
2.31
|
200 | 2.13 | 2.31 | 2.31 | 0 | 0 | 0 | |
18/06/2012 |
2.13
|
200 | 2.37 | 2.37 | 2.13 | 0 | 0 | 0 | |
15/06/2012 |
2.37
|
2,000 | 2.25 | 2.37 | 2.37 | 0 | 0 | 0 | |
14/06/2012 |
2.25
|
100 | 2.49 | 2.49 | 2.25 | 0 | 0 | 0 | |
13/06/2012 |
2.49
|
200 | 2.31 | 2.49 | 2.49 | 0 | 0 | 0 | |
12/06/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
11/06/2012 |
2.31
|
200 | 2.13 | 2.31 | 2.31 | 0 | 0 | 0 | |
08/06/2012 |
2.13
|
200 | 1.95 | 2.13 | 2.13 | 0 | 0 | 0 | |
07/06/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
06/06/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
05/06/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
04/06/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
01/06/2012 |
1.95
|
200 | 2.13 | 2.13 | 1.95 | 0 | 0 | 0 | |
31/05/2012 |
2.13
|
5,100 | 1.95 | 2.13 | 2.13 | 0 | 0 | 0 | |
30/05/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
29/05/2012 |
1.95
|
0 | 1.89 | 1.95 | 1.95 | 0 | 0 | 0 | |
28/05/2012 |
1.89
|
400 | 2.01 | 2.19 | 1.89 | 0 | 0 | 0 | |
25/05/2012 |
2.01
|
200 | 2.13 | 2.13 | 2.01 | 0 | 0 | 0 | |
24/05/2012 |
2.13
|
300 | 2.25 | 2.25 | 2.13 | 0 | 0 | 0 | |
23/05/2012 |
2.25
|
0 | 2.37 | 2.25 | 2.25 | 0 | 0 | 0 | |
22/05/2012 |
2.37
|
500 | 2.31 | 2.37 | 2.19 | 0 | 0 | 0 | |
21/05/2012 |
2.31
|
9,800 | 2.01 | 2.31 | 2.25 | 0 | 0 | 0 | |
18/05/2012 |
2.01
|
2,900 | 2.13 | 2.13 | 2.01 | 0 | 0 | 0 | |
17/05/2012 |
2.13
|
200 | 1.95 | 2.13 | 2.13 | 0 | 0 | 0 | |
16/05/2012 |
1.95
|
200 | 1.78 | 1.95 | 1.95 | 0 | 0 | 0 | |
15/05/2012 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
14/05/2012 |
1.78
|
100 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 | |
11/05/2012 |
1.89
|
100 | 2.01 | 2.01 | 1.89 | 0 | 0 | 0 | |
10/05/2012 |
2.01
|
400 | 2.19 | 2.19 | 2.01 | 0 | 0 | 0 | |
09/05/2012 |
2.19
|
100 | 2.01 | 2.19 | 2.19 | 0 | 0 | 0 | |
08/05/2012 |
2.01
|
100 | 1.84 | 2.01 | 2.01 | 0 | 0 | 0 | |
07/05/2012 |
1.84
|
200 | 1.95 | 1.95 | 1.84 | 0 | 0 | 0 | |
04/05/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
03/05/2012 |
1.95
|
200 | 2.07 | 2.07 | 1.95 | 0 | 0 | 0 | |
02/05/2012 |
2.07
|
900 | 2.19 | 2.37 | 2.07 | 0 | 0 | 0 | |
27/04/2012 |
2.19
|
500 | 2.13 | 2.31 | 2.19 | 0 | 0 | 0 | |
26/04/2012 |
2.13
|
100 | 2.07 | 2.13 | 2.13 | 0 | 0 | 0 | |
25/04/2012 |
2.07
|
500 | 1.89 | 2.07 | 2.07 | 0 | 0 | 0 | |
24/04/2012 |
1.89
|
3,000 | 1.84 | 1.89 | 1.89 | 0 | 0 | 0 | |
23/04/2012 |
1.84
|
1,200 | 1.72 | 1.84 | 1.84 | 0 | 0 | 0 | |
20/04/2012 |
1.72
|
1,200 | 1.60 | 1.72 | 1.54 | 0 | 0 | 0 | |
19/04/2012 |
1.60
|
100 | 1.78 | 1.78 | 1.60 | 0 | 0 | 0 | |
18/04/2012 |
1.78
|
5,000 | 1.78 | 1.84 | 1.78 | 0 | 0 | 0 | |
17/04/2012 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
16/04/2012 |
1.78
|
5,100 | 1.78 | 1.78 | 1.72 | 0 | 0 | 0 | |
13/04/2012 |
1.78
|
6,000 | 1.60 | 1.84 | 1.78 | 0 | 0 | 0 | |
12/04/2012 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
11/04/2012 |
1.60
|
3,400 | 1.48 | 1.60 | 1.48 | 0 | 0 | 0 | |
10/04/2012 |
1.48
|
2,000 | 1.60 | 1.60 | 1.48 | 0 | 0 | 0 | |
09/04/2012 |
1.60
|
100 | 1.48 | 1.60 | 1.60 | 0 | 0 | 0 | |
06/04/2012 |
1.48
|
6,500 | 1.60 | 1.72 | 1.48 | 0 | 0 | 0 | |
05/04/2012 |
1.60
|
100 | 1.48 | 1.60 | 1.60 | 0 | 0 | 0 | |
04/04/2012 |
1.48
|
2,000 | 1.60 | 1.60 | 1.48 | 0 | 0 | 0 | |
03/04/2012 |
1.60
|
2,500 | 1.60 | 1.60 | 1.48 | 0 | 0 | 0 | |
30/03/2012 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
29/03/2012 |
1.60
|
1,500 | 1.54 | 1.84 | 1.60 | 0 | 0 | 0 | |
28/03/2012 |
1.54
|
1,900 | 1.60 | 1.72 | 1.54 | 0 | 0 | 0 | |
27/03/2012 |
1.60
|
200 | 1.42 | 1.60 | 1.60 | 0 | 0 | 0 | |
26/03/2012 |
1.42
|
16,600 | 1.54 | 1.66 | 1.42 | 0 | 0 | 0 | |
23/03/2012 |
1.54
|
600 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 | |
22/03/2012 |
1.60
|
1,500 | 1.72 | 1.84 | 1.60 | 0 | 0 | 0 | |
21/03/2012 |
1.72
|
100 | 1.60 | 1.72 | 1.72 | 0 | 0 | 0 | |
20/03/2012 |
1.60
|
1,100 | 1.48 | 1.60 | 1.60 | 0 | 0 | 0 | |
19/03/2012 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
16/03/2012 |
1.48
|
1,100 | 1.60 | 1.72 | 1.48 | 0 | 0 | 0 | |
15/03/2012 |
1.60
|
200 | 1.48 | 1.60 | 1.60 | 0 | 0 | 0 | |
14/03/2012 |
1.48
|
100 | 1.36 | 1.48 | 1.48 | 0 | 0 | 0 | |
13/03/2012 |
1.36
|
100 | 1.48 | 1.48 | 1.36 | 0 | 0 | 0 | |
12/03/2012 |
1.48
|
1,600 | 1.60 | 1.60 | 1.48 | 0 | 0 | 0 | |
09/03/2012 |
1.60
|
2,900 | 1.60 | 1.60 | 1.48 | 0 | 0 | 0 | |
08/03/2012 |
1.60
|
600 | 1.54 | 1.60 | 1.60 | 0 | 0 | 0 | |
07/03/2012 |
1.54
|
100 | 1.48 | 1.54 | 1.54 | 0 | 0 | 0 | |
06/03/2012 |
1.48
|
100 | 1.60 | 1.60 | 1.48 | 0 | 0 | 0 | |
05/03/2012 |
1.60
|
1,400 | 1.66 | 1.66 | 1.60 | 0 | 0 | 0 | |
02/03/2012 |
1.66
|
4,100 | 1.54 | 1.66 | 1.48 | 0 | 0 | 0 | |
01/03/2012 |
1.54
|
600 | 1.66 | 1.72 | 1.54 | 0 | 0 | 0 | |
29/02/2012 |
1.66
|
2,100 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 | |
28/02/2012 |
1.66
|
200 | 1.60 | 1.66 | 1.66 | 0 | 0 | 0 | |
27/02/2012 |
1.60
|
100 | 1.54 | 1.60 | 1.60 | 0 | 0 | 0 | |
24/02/2012 |
1.54
|
100 | 1.42 | 1.54 | 1.54 | 0 | 0 | 0 | |
23/02/2012 |
1.42
|
5,300 | 1.48 | 1.60 | 1.42 | 0 | 0 | 0 | |
22/02/2012 |
1.48
|
700 | 1.60 | 1.66 | 1.48 | 0 | 0 | 0 | |
21/02/2012 |
1.60
|
2,000 | 1.42 | 1.60 | 1.36 | 0 | 0 | 0 | |
20/02/2012 |
1.42
|
500 | 1.48 | 1.60 | 1.42 | 0 | 0 | 0 | |
17/02/2012 |
1.48
|
16,000 | 1.60 | 1.60 | 1.48 | 0 | 0 | 0 | |
16/02/2012 |
1.60
|
1,800 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 | |
15/02/2012 |
1.72
|
2,700 | 1.89 | 1.89 | 1.72 | 0 | 0 | 0 | |
14/02/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
13/02/2012 |
1.89
|
100 | 2.07 | 2.07 | 1.89 | 0 | 0 | 0 | |
10/02/2012 |
2.07
|
100 | 1.95 | 2.07 | 2.07 | 0 | 0 | 0 | |
09/02/2012 |
1.95
|
0 | 1.78 | 1.95 | 1.95 | 0 | 0 | 0 |