Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -11.43% | 4,830,000 | -700 | -0.0 |
3.10
3.50
3.10
|
2 tháng
(2024-07-22) |
-3.10 | -50% | 9,874,000 | -700 | -0.0 |
3.10
6.20
3.10
|
3 tháng
(2024-06-24) |
-6.10 | -66.30% | 13,437,000 | -700 | -0.0 |
3.10
9.20
3.10
|
6 tháng
(2024-03-25) |
-9.50 | -75.40% | 36,482,551 | -700 | -0.0 |
3.10
15.10
3.10
|
12 tháng
(2023-09-26) |
-25 | -88.97% | 68,339,315 | -700 | -0.0 |
3.10
30.60
3.10
|
24 tháng
(2022-10-03) |
-42.90 | -93.26% | 91,961,821 | -2,700 | -0.1 |
3.10
48.90
3.10
|
36 tháng
(2021-10-06) |
-25.70 | -89.24% | 159,723,286 | -400 | 0.0 |
3.10
54
3.10
|
60 tháng
(2019-10-17) |
-4.40 | -58.67% | 168,773,187 | -400 | 0.0 |
3.10
54
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.86
|
3,900 | 2.80 | 2.92 | 2.80 | 0 | 0 | 0 | |
20/04/2012 |
2.80
|
12,800 | 2.80 | 2.80 | 2.74 | 0 | 0 | 0 | |
19/04/2012 |
2.80
|
16,700 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 | |
18/04/2012 |
2.92
|
50,000 | 2.74 | 2.92 | 2.74 | 0 | 0 | 0 | |
17/04/2012 |
2.74
|
9,500 | 2.74 | 2.80 | 2.74 | 0 | 0 | 0 | |
16/04/2012 |
2.74
|
6,800 | 2.67 | 2.74 | 2.67 | 0 | 0 | 0 | |
13/04/2012 |
2.67
|
5,300 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
12/04/2012 |
2.74
|
31,800 | 2.61 | 2.74 | 2.67 | 0 | 0 | 0 | |
11/04/2012 |
2.61
|
9,900 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 | |
10/04/2012 |
2.61
|
4,600 | 2.61 | 2.67 | 2.61 | 0 | 0 | 0 | |
09/04/2012 |
2.61
|
4,600 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/04/2012 |
2.61
|
6,500 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 | |
05/04/2012 |
2.61
|
33,500 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 | |
04/04/2012 |
2.67
|
2,200 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 | |
03/04/2012 |
2.67
|
3,700 | 2.61 | 2.67 | 2.55 | 0 | 0 | 0 | |
30/03/2012 |
2.61
|
21,100 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
29/03/2012 |
2.67
|
5,700 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
28/03/2012 |
2.74
|
21,800 | 2.61 | 2.74 | 2.61 | 0 | 0 | 0 | |
27/03/2012 |
2.61
|
21,600 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
26/03/2012 |
2.74
|
38,500 | 2.61 | 2.74 | 2.55 | 0 | 0 | 0 | |
23/03/2012 |
2.61
|
5,200 | 2.61 | 2.67 | 2.61 | 0 | 0 | 0 | |
22/03/2012 |
2.61
|
4,200 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 | |
21/03/2012 |
2.67
|
6,100 | 2.67 | 2.67 | 2.61 | 1,500 | 0 | 0.0 | |
20/03/2012 |
2.67
|
4,000 | 2.55 | 2.67 | 2.55 | 0 | 0 | 0 | |
19/03/2012 |
2.55
|
5,800 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 | |
16/03/2012 |
2.61
|
7,400 | 2.55 | 2.67 | 2.61 | 0 | 0 | 0 | |
15/03/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/03/2012 |
2.55
|
13,500 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
14/03/2012 |
2.67
|
32,900 | 2.67 | 2.78 | 2.67 | 0 | 0 | 0 | |
13/03/2012 |
2.67
|
7,800 | 2.67 | 2.78 | 2.67 | 0 | 0 | 0 | |
12/03/2012 |
2.67
|
1,500 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 | |
09/03/2012 |
2.73
|
98,000 | 2.57 | 2.73 | 2.67 | 0 | 0 | 0 | |
08/03/2012 |
2.57
|
38,900 | 2.46 | 2.57 | 2.46 | 0 | 0 | 0 | |
07/03/2012 |
2.46
|
4,600 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 | |
06/03/2012 |
2.41
|
19,900 | 2.46 | 2.62 | 2.41 | 0 | 0 | 0 | |
05/03/2012 |
2.46
|
25,100 | 2.30 | 2.46 | 2.35 | 0 | 0 | 0 | |
02/03/2012 |
2.30
|
8,200 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 | |
01/03/2012 |
2.30
|
1,800 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 | |
29/02/2012 |
2.35
|
8,300 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 | |
28/02/2012 |
2.30
|
8,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
27/02/2012 |
2.30
|
19,100 | 2.25 | 2.30 | 2.25 | 0 | 0 | 0 | |
24/02/2012 |
2.25
|
27,900 | 2.25 | 2.30 | 2.25 | 0 | 0 | 0 | |
23/02/2012 |
2.25
|
18,700 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
22/02/2012 |
2.19
|
13,800 | 2.14 | 2.19 | 2.19 | 0 | 0 | 0 | |
21/02/2012 |
2.14
|
9,600 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
20/02/2012 |
2.25
|
16,200 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
17/02/2012 |
2.19
|
13,700 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
16/02/2012 |
2.19
|
5,800 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
15/02/2012 |
2.19
|
5,300 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
14/02/2012 |
2.19
|
5,600 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
13/02/2012 |
2.19
|
0 | 2.14 | 2.19 | 2.19 | 0 | 0 | 0 | |
10/02/2012 |
2.14
|
4,800 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
09/02/2012 |
2.19
|
14,900 | 2.14 | 2.19 | 2.14 | 0 | 0 | 0 | |
08/02/2012 |
2.14
|
17,800 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
07/02/2012 |
2.19
|
3,200 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
06/02/2012 |
2.19
|
2,100 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
03/02/2012 |
2.19
|
3,300 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
02/02/2012 |
2.19
|
6,500 | 2.14 | 2.19 | 2.14 | 0 | 0 | 0 | |
01/02/2012 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
31/01/2012 |
2.14
|
2,400 | 2.09 | 2.19 | 2.14 | 1,000 | 0 | 0.0 | |
30/01/2012 |
2.09
|
900 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 | |
20/01/2012 |
2.14
|
1,200 | 2.09 | 2.14 | 2.09 | 0 | 0 | 0 | |
19/01/2012 |
2.09
|
3,100 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
18/01/2012 |
2.09
|
100 | 2.03 | 2.09 | 2.09 | 0 | 0 | 0 | |
17/01/2012 |
2.03
|
4,100 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
16/01/2012 |
2.03
|
3,300 | 1.98 | 2.03 | 2.03 | 0 | 0 | 0 | |
13/01/2012 |
1.98
|
8,500 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
12/01/2012 |
1.98
|
100 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
11/01/2012 |
1.98
|
2,000 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 | |
10/01/2012 |
2.03
|
10,800 | 1.98 | 2.03 | 1.92 | 0 | 0 | 0 | |
09/01/2012 |
1.98
|
8,300 | 1.92 | 1.98 | 1.87 | 0 | 0 | 0 | |
06/01/2012 |
1.92
|
13,000 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
05/01/2012 |
1.92
|
400 | 1.87 | 1.92 | 1.92 | 0 | 0 | 0 | |
04/01/2012 |
1.87
|
300 | 1.82 | 1.87 | 1.87 | 0 | 0 | 0 | |
03/01/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
30/12/2011 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
29/12/2011 |
1.82
|
600 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
28/12/2011 |
1.82
|
4,500 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
27/12/2011 |
1.82
|
1,900 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 | |
26/12/2011 |
1.87
|
4,400 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 | |
23/12/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
22/12/2011 |
1.92
|
4,000 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
21/12/2011 |
1.92
|
2,300 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 | |
20/12/2011 |
1.92
|
4,600 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
19/12/2011 |
1.92
|
2,000 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
16/12/2011 |
1.92
|
1,500 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
15/12/2011 |
1.98
|
9,500 | 2.03 | 2.03 | 1.92 | 0 | 0 | 0 | |
14/12/2011 |
2.03
|
7,700 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 | |
13/12/2011 |
2.14
|
400 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
12/12/2011 |
2.14
|
200 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
09/12/2011 |
2.14
|
3,300 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
08/12/2011 |
2.19
|
1,700 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
07/12/2011 |
2.25
|
600 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
06/12/2011 |
2.25
|
700 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 | |
05/12/2011 |
2.30
|
1,100 | 2.19 | 2.30 | 2.25 | 0 | 0 | 0 | |
02/12/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
01/12/2011 |
2.19
|
100 | 2.14 | 2.19 | 2.19 | 0 | 0 | 0 | |
30/11/2011 |
2.14
|
1,300 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
29/11/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
28/11/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
25/11/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |