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 | 0% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-09-30) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-05) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-16) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
3.39
|
12,400 | 3.54 | 3.54 | 3.36 | 11,100 | 0 | 0.1 | |
20/04/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
19/04/2012 |
3.54
|
100 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 | |
18/04/2012 |
3.43
|
2,600 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 | |
17/04/2012 |
3.39
|
3,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
16/04/2012 |
3.39
|
12,800 | 3.58 | 3.58 | 3.39 | 0 | 2,000 | -0.0 | |
13/04/2012 |
3.58
|
1,500 | 3.61 | 3.61 | 3.58 | 0 | 0 | 0 | |
12/04/2012 |
3.61
|
3,700 | 3.65 | 3.65 | 3.58 | 2,000 | 0 | 0.0 | |
11/04/2012 |
3.65
|
4,000 | 3.54 | 3.72 | 3.58 | 0 | 0 | 0 | |
10/04/2012 |
3.54
|
4,700 | 3.50 | 3.54 | 3.50 | 1,000 | 0 | 0.0 | |
09/04/2012 |
3.50
|
4,800 | 3.54 | 3.69 | 3.50 | 2,000 | 0 | 0.0 | |
06/04/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
05/04/2012 |
3.54
|
100 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
04/04/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
03/04/2012 |
3.69
|
5,100 | 3.69 | 3.80 | 3.50 | 1,000 | 0 | 0.0 | |
30/03/2012 |
3.69
|
2,000 | 3.58 | 3.69 | 3.69 | 0 | 0 | 0 | |
29/03/2012 |
3.58
|
10,300 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 | |
28/03/2012 |
3.50
|
3,600 | 3.36 | 3.50 | 3.36 | 0 | 0 | 0 | |
27/03/2012 |
3.36
|
4,000 | 3.43 | 3.43 | 3.32 | 0 | 0 | 0 | |
26/03/2012 |
3.43
|
8,000 | 3.43 | 3.43 | 3.32 | 0 | 0 | 0 | |
23/03/2012 |
3.43
|
8,000 | 3.36 | 3.43 | 3.32 | 0 | 0 | 0 | |
22/03/2012 |
3.36
|
4,000 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 | |
21/03/2012 |
3.39
|
6,700 | 3.29 | 3.39 | 3.25 | 0 | 0 | 0 | |
20/03/2012 |
3.29
|
6,700 | 3.29 | 3.32 | 3.21 | 0 | 0 | 0 | |
19/03/2012 |
3.29
|
3,100 | 3.25 | 3.29 | 3.18 | 0 | 0 | 0 | |
16/03/2012 |
3.25
|
10,400 | 3.07 | 3.25 | 3.14 | 0 | 0 | 0 | |
15/03/2012 |
3.07
|
3,500 | 3.07 | 3.10 | 3.07 | 3,000 | 0 | 0.0 | |
14/03/2012 |
3.07
|
1,000 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 | |
13/03/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
13/03/2012 |
3.03
|
2,000 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 | |
12/03/2012 |
3.10
|
1,000 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 | |
09/03/2012 |
3.10
|
26,400 | 3.10 | 3.14 | 3.10 | 19,400 | 11,000 | 0.1 | |
08/03/2012 |
3.10
|
29,000 | 3.17 | 3.30 | 3.10 | 10,800 | 900 | 0.1 | |
07/03/2012 |
3.17
|
12,900 | 3.17 | 3.17 | 3.17 | 10,900 | 1,700 | 0.1 | |
06/03/2012 |
3.17
|
8,400 | 3.23 | 3.33 | 3.17 | 0 | 0 | 0 | |
05/03/2012 |
3.23
|
16,600 | 3.14 | 3.23 | 3.10 | 0 | 5,500 | -0.1 | |
02/03/2012 |
3.14
|
9,300 | 3.07 | 3.20 | 2.97 | 0 | 0 | 0 | |
01/03/2012 |
3.07
|
47,700 | 2.87 | 3.07 | 2.97 | 0 | 0 | 0 | |
29/02/2012 |
2.87
|
20,800 | 2.71 | 2.87 | 2.74 | 0 | 0 | 0 | |
28/02/2012 |
2.71
|
4,400 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 | |
27/02/2012 |
2.71
|
800 | 2.77 | 2.77 | 2.71 | 0 | 0 | 0 | |
24/02/2012 |
2.77
|
1,200 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 | |
23/02/2012 |
2.81
|
0 | 2.87 | 2.81 | 2.81 | 0 | 0 | 0 | |
22/02/2012 |
2.87
|
3,800 | 2.71 | 2.87 | 2.77 | 0 | 0 | 0 | |
21/02/2012 |
2.71
|
1,300 | 2.64 | 2.71 | 2.71 | 0 | 0 | 0 | |
20/02/2012 |
2.64
|
400 | 2.67 | 2.67 | 2.64 | 0 | 0 | 0 | |
17/02/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
16/02/2012 |
2.67
|
1,000 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
15/02/2012 |
2.67
|
500 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
14/02/2012 |
2.74
|
100 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
13/02/2012 |
2.74
|
1,100 | 2.64 | 2.74 | 2.64 | 0 | 0 | 0 | |
10/02/2012 |
2.64
|
6,300 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 | |
09/02/2012 |
2.81
|
8,500 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 | |
08/02/2012 |
2.74
|
1,400 | 2.77 | 2.81 | 2.74 | 0 | 0 | 0 | |
07/02/2012 |
2.77
|
3,000 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 | |
06/02/2012 |
2.81
|
0 | 2.77 | 2.81 | 2.81 | 0 | 0 | 0 | |
03/02/2012 |
2.77
|
4,300 | 2.84 | 2.94 | 2.77 | 0 | 0 | 0 | |
02/02/2012 |
2.84
|
2,400 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
01/02/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
31/01/2012 |
2.84
|
9,400 | 2.94 | 2.94 | 2.84 | 1,000 | 0 | 0.0 | |
30/01/2012 |
2.94
|
100 | 2.81 | 2.94 | 2.94 | 0 | 0 | 0 | |
20/01/2012 |
2.81
|
200 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
19/01/2012 |
2.81
|
2,100 | 2.67 | 2.81 | 2.81 | 2,100 | 0 | 0.0 | |
18/01/2012 |
2.67
|
200 | 2.64 | 2.81 | 2.67 | 100 | 0 | 0.0 | |
17/01/2012 |
2.64
|
500 | 2.61 | 2.64 | 2.64 | 0 | 0 | 0 | |
16/01/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
13/01/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
12/01/2012 |
2.61
|
2,800 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 | |
11/01/2012 |
2.64
|
1,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
10/01/2012 |
2.64
|
800 | 2.57 | 2.64 | 2.57 | 0 | 0 | 0 | |
09/01/2012 |
2.57
|
1,700 | 2.54 | 2.57 | 2.57 | 0 | 0 | 0 | |
06/01/2012 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
05/01/2012 |
2.54
|
9,000 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
04/01/2012 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
03/01/2012 |
2.54
|
1,000 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 | |
30/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
29/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
28/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
27/12/2011 |
2.57
|
2,800 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
26/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
23/12/2011 |
2.57
|
2,200 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 | |
22/12/2011 |
2.64
|
1,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
21/12/2011 |
2.64
|
2,000 | 2.48 | 2.64 | 2.64 | 0 | 0 | 0 | |
20/12/2011 |
2.48
|
8,000 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 | |
19/12/2011 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
16/12/2011 |
2.54
|
0 | 2.57 | 2.54 | 2.54 | 0 | 0 | 0 | |
15/12/2011 |
2.57
|
300 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 | |
14/12/2011 |
2.61
|
2,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
13/12/2011 |
2.61
|
3,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
12/12/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
09/12/2011 |
2.61
|
1,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
08/12/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
07/12/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/12/2011 |
2.61
|
700 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
05/12/2011 |
2.61
|
2,900 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
02/12/2011 |
2.61
|
2,400 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 | |
01/12/2011 |
2.61
|
3,000 | 2.57 | 2.61 | 2.61 | 0 | 0 | 0 | |
30/11/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
29/11/2011 |
2.57
|
100 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 | |
28/11/2011 |
2.61
|
900 | 2.57 | 2.61 | 2.61 | 0 | 0 | 0 | |
25/11/2011 |
2.57
|
500 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |