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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
20/04/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
19/04/2012 |
3.66
|
500 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
18/04/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
17/04/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
16/04/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
13/04/2012 |
3.66
|
100 | 3.48 | 3.66 | 3.66 | 0 | 0 | 0 | |
12/04/2012 |
3.48
|
1,000 | 3.30 | 3.48 | 3.48 | 0 | 0 | 0 | |
11/04/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
10/04/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
09/04/2012 |
3.30
|
400 | 3.09 | 3.30 | 2.88 | 0 | 0 | 0 | |
06/04/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
05/04/2012 |
3.09
|
100 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 | |
04/04/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
03/04/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
30/03/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
29/03/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
28/03/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
27/03/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
26/03/2012 |
3.30
|
300 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 | |
23/03/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
22/03/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
21/03/2012 |
3.24
|
200 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
20/03/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
19/03/2012 |
3.24
|
1,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
16/03/2012 |
3.24
|
2,300 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 | |
15/03/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/03/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
13/03/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
12/03/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/03/2012 |
3.45
|
1,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/03/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/03/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
06/03/2012 |
3.45
|
100 | 3.24 | 3.45 | 3.45 | 0 | 0 | 0 | |
05/03/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
02/03/2012 |
3.24
|
700 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 | |
01/03/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
29/02/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
28/02/2012 |
3.48
|
200 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 | |
27/02/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
24/02/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
23/02/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/02/2012 |
3.74
|
1,000 | 3.53 | 3.74 | 3.74 | 0 | 0 | 0 | |
22/02/2012 |
3.53
|
1,500 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 | |
21/02/2012 |
3.46
|
2,500 | 3.25 | 3.46 | 3.46 | 0 | 0 | 0 | |
20/02/2012 |
3.25
|
0 | 3.30 | 3.25 | 3.25 | 0 | 0 | 0 | |
17/02/2012 |
3.30
|
200 | 3.11 | 3.30 | 3.20 | 0 | 0 | 0 | |
16/02/2012 |
3.11
|
400 | 2.99 | 3.11 | 3.11 | 0 | 0 | 0 | |
15/02/2012 |
2.99
|
800 | 2.80 | 2.99 | 2.99 | 0 | 0 | 0 | |
14/02/2012 |
2.80
|
100 | 2.66 | 2.80 | 2.80 | 0 | 0 | 0 | |
13/02/2012 |
2.66
|
100 | 2.59 | 2.66 | 2.66 | 0 | 0 | 0 | |
10/02/2012 |
2.59
|
1,400 | 2.49 | 2.59 | 2.57 | 0 | 0 | 0 | |
09/02/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
08/02/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
07/02/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
06/02/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
03/02/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
02/02/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
01/02/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
31/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
30/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
20/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
19/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
18/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
17/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
16/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
13/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
12/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
11/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
10/01/2012 |
2.49
|
3,500 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
09/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
06/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
05/01/2012 |
2.49
|
300 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
04/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
03/01/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
30/12/2011 |
2.49
|
800 | 2.57 | 2.57 | 2.49 | 800 | 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
|
0 | 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
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
22/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
21/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
20/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
19/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
16/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
15/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
14/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
13/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
12/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
09/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
08/12/2011 |
2.57
|
200 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 | |
07/12/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
06/12/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
05/12/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
02/12/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
01/12/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
30/11/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
29/11/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
28/11/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
25/11/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |