Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-20) |
-0.10 | -0.53% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-22) |
0.37 | 2.02% | 379,700 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-29) |
4.01 | 26.90% | 2,436,499 | 89,730 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-04) |
1.75 | 10.19% | 5,322,873 | 214,470 | 4.4 |
12.84
20.31
18.90
|
60 tháng
(2019-10-15) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
2.69
|
11,600 | 2.79 | 2.91 | 2.69 | 0 | 0 | 0 | |
19/04/2012 |
2.79
|
2,000 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 | |
18/04/2012 |
2.91
|
10,400 | 2.84 | 2.98 | 2.91 | 0 | 0 | 0 | |
17/04/2012 |
2.84
|
8,000 | 2.72 | 2.84 | 2.81 | 0 | 0 | 0 | |
16/04/2012 |
2.72
|
8,200 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 | |
13/04/2012 |
2.72
|
1,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
12/04/2012 |
2.72
|
18,800 | 2.57 | 2.72 | 2.67 | 0 | 0 | 0 | |
11/04/2012 |
2.57
|
17,600 | 2.50 | 2.57 | 2.43 | 0 | 0 | 0 | |
10/04/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
09/04/2012 |
2.50
|
100 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
06/04/2012 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
05/04/2012 |
2.62
|
9,000 | 2.77 | 2.77 | 2.62 | 0 | 0 | 0 | |
04/04/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
03/04/2012 |
2.77
|
2,200 | 2.67 | 2.79 | 2.67 | 0 | 0 | 0 | |
30/03/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
29/03/2012 |
2.67
|
3,000 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
28/03/2012 |
2.67
|
100 | 2.50 | 2.67 | 2.67 | 0 | 0 | 0 | |
27/03/2012 |
2.50
|
4,200 | 2.67 | 2.67 | 2.50 | 0 | 0 | 0 | |
26/03/2012 |
2.67
|
2,300 | 2.60 | 2.67 | 2.67 | 0 | 0 | 0 | |
23/03/2012 |
2.60
|
15,000 | 2.52 | 2.72 | 2.60 | 0 | 0 | 0 | |
22/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/03/2012 |
2.52
|
6,800 | 2.67 | 2.67 | 2.52 | 0 | 0 | 0 | |
21/03/2012 |
2.67
|
18,100 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 | |
20/03/2012 |
2.76
|
1,700 | 2.69 | 2.80 | 2.71 | 0 | 0 | 0 | |
19/03/2012 |
2.69
|
5,700 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
16/03/2012 |
2.69
|
7,000 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 | |
15/03/2012 |
2.76
|
6,700 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
14/03/2012 |
2.76
|
600 | 2.67 | 2.76 | 2.76 | 0 | 0 | 0 | |
13/03/2012 |
2.67
|
5,700 | 2.67 | 2.78 | 2.67 | 0 | 0 | 0 | |
12/03/2012 |
2.67
|
7,500 | 2.58 | 2.67 | 2.67 | 0 | 0 | 0 | |
09/03/2012 |
2.58
|
5,800 | 2.56 | 2.58 | 2.38 | 0 | 0 | 0 | |
08/03/2012 |
2.56
|
3,000 | 2.51 | 2.56 | 2.56 | 0 | 0 | 0 | |
07/03/2012 |
2.51
|
1,100 | 2.67 | 2.67 | 2.51 | 0 | 0 | 0 | |
06/03/2012 |
2.67
|
2,300 | 2.89 | 2.89 | 2.67 | 0 | 0 | 0 | |
05/03/2012 |
2.89
|
13,200 | 2.78 | 2.96 | 2.69 | 0 | 0 | 0 | |
02/03/2012 |
2.78
|
100 | 2.76 | 2.78 | 2.78 | 0 | 0 | 0 | |
01/03/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
29/02/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
28/02/2012 |
2.76
|
100 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
27/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
24/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
23/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
22/02/2012 |
2.87
|
300 | 2.89 | 2.89 | 2.87 | 0 | 0 | 0 | |
21/02/2012 |
2.89
|
100 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 | |
20/02/2012 |
3.09
|
100 | 2.89 | 3.09 | 3.09 | 0 | 0 | 0 | |
17/02/2012 |
2.89
|
100 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 | |
16/02/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
15/02/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
14/02/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
13/02/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
10/02/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
09/02/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
08/02/2012 |
2.98
|
5,100 | 3.11 | 3.11 | 2.91 | 0 | 0 | 0 | |
07/02/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
06/02/2012 |
3.11
|
100 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 | |
03/02/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
02/02/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
01/02/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
31/01/2012 |
3.34
|
100 | 3.22 | 3.34 | 3.34 | 0 | 0 | 0 | |
30/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/01/2012 |
3.22
|
100 | 3.02 | 3.22 | 3.22 | 0 | 0 | 0 | |
19/01/2012 |
3.02
|
100 | 2.85 | 3.02 | 3.02 | 0 | 0 | 0 | |
18/01/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
17/01/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
16/01/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
13/01/2012 |
2.85
|
100 | 2.67 | 2.85 | 2.85 | 0 | 0 | 0 | |
12/01/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
11/01/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
10/01/2012 |
2.67
|
100 | 2.60 | 2.67 | 2.67 | 0 | 0 | 0 | |
09/01/2012 |
2.60
|
0 | 2.62 | 2.60 | 2.60 | 0 | 0 | 0 | |
06/01/2012 |
2.62
|
600 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 | |
05/01/2012 |
2.65
|
0 | 2.47 | 2.65 | 2.65 | 0 | 0 | 0 | |
04/01/2012 |
2.47
|
200 | 2.65 | 2.80 | 2.47 | 0 | 0 | 0 | |
03/01/2012 |
2.65
|
100 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
30/12/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
29/12/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
28/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
27/12/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
26/12/2011 |
2.65
|
100 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 | |
23/12/2011 |
2.83
|
100 | 2.67 | 2.83 | 2.83 | 0 | 0 | 0 | |
22/12/2011 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
21/12/2011 |
2.67
|
100 | 2.60 | 2.67 | 2.67 | 0 | 0 | 0 | |
20/12/2011 |
2.60
|
100 | 2.77 | 2.77 | 2.60 | 0 | 0 | 0 | |
19/12/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
16/12/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
15/12/2011 |
2.77
|
100 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
14/12/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
13/12/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
12/12/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
09/12/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
08/12/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
07/12/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
06/12/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
05/12/2011 |
2.77
|
100 | 2.60 | 2.77 | 2.77 | 0 | 0 | 0 | |
02/12/2011 |
2.60
|
500 | 2.77 | 2.77 | 2.60 | 0 | 0 | 0 | |
01/12/2011 |
2.77
|
200 | 2.67 | 2.77 | 2.77 | 0 | 0 | 0 | |
30/11/2011 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
29/11/2011 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
28/11/2011 |
2.67
|
3,500 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
25/11/2011 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
24/11/2011 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |