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) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
3 tháng
(2024-06-21) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
6 tháng
(2024-03-25) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
24 tháng
(2022-09-30) |
19 | 70.63% | 3,314,500 | -26,880 | -5.6 |
26.90
55
45.90
|
36 tháng
(2021-10-05) |
20.30 | 79.30% | 8,540,100 | -36,650 | -7.1 |
25.60
55
45.90
|
60 tháng
(2019-10-16) |
32.65 | 246.42% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
04/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
03/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
30/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
28/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
27/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
26/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
23/03/2012 |
3.52
|
20 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 | |
22/03/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
21/03/2012 |
3.67
|
10 | 3.51 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/03/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
19/03/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
16/03/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/03/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/03/2012 |
3.51
|
10 | 3.40 | 3.51 | 3.51 | 0 | 0 | 0 | |
13/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/03/2012 |
3.40
|
20 | 3.25 | 3.40 | 3.40 | 0 | 0 | 0 | |
12/03/2012 |
3.25
|
140 | 3.36 | 3.51 | 3.22 | 0 | 0 | 0 | |
09/03/2012 |
3.36
|
10 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 | |
08/03/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
07/03/2012 |
3.54
|
10 | 3.41 | 3.54 | 3.54 | 0 | 0 | 0 | |
06/03/2012 |
3.41
|
20 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
05/03/2012 |
3.58
|
10 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 | |
02/03/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
01/03/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
29/02/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
28/02/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
27/02/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
24/02/2012 |
3.66
|
10 | 3.64 | 3.66 | 3.66 | 0 | 0 | 0 | |
23/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
22/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
21/02/2012 |
3.64
|
10 | 3.51 | 3.64 | 3.64 | 0 | 0 | 0 | |
20/02/2012 |
3.51
|
10 | 3.38 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/02/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
16/02/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
15/02/2012 |
3.38
|
10 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
14/02/2012 |
3.38
|
10 | 3.22 | 3.38 | 3.38 | 0 | 0 | 0 | |
13/02/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
10/02/2012 |
3.22
|
10 | 3.07 | 3.22 | 3.22 | 0 | 0 | 0 | |
09/02/2012 |
3.07
|
10 | 2.92 | 3.07 | 3.07 | 0 | 0 | 0 | |
08/02/2012 |
2.92
|
10 | 2.79 | 2.92 | 2.92 | 0 | 0 | 0 | |
07/02/2012 |
2.79
|
10 | 2.66 | 2.79 | 2.79 | 0 | 0 | 0 | |
06/02/2012 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
03/02/2012 |
2.66
|
10 | 2.54 | 2.66 | 2.66 | 0 | 0 | 0 | |
02/02/2012 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
01/02/2012 |
2.54
|
10 | 2.43 | 2.54 | 2.54 | 0 | 0 | 0 | |
31/01/2012 |
2.43
|
10 | 2.32 | 2.43 | 2.43 | 0 | 0 | 0 | |
30/01/2012 |
2.32
|
10 | 2.22 | 2.32 | 2.32 | 0 | 0 | 0 | |
20/01/2012 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
19/01/2012 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
18/01/2012 |
2.22
|
30 | 2.12 | 2.22 | 2.22 | 0 | 0 | 0 | |
17/01/2012 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
16/01/2012 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
13/01/2012 |
2.12
|
10 | 2.22 | 2.22 | 2.12 | 0 | 10 | -0.0 | |
12/01/2012 |
2.22
|
10 | 2.34 | 2.34 | 2.22 | 0 | 10 | -0.0 | |
11/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
10/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
09/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
06/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
05/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
04/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
03/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
30/12/2011 |
2.34
|
10 | 2.24 | 2.34 | 2.34 | 0 | 0 | 0 | |
29/12/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
28/12/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
27/12/2011 |
2.24
|
10 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 | |
26/12/2011 |
2.35
|
10 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
23/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
22/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
21/12/2011 |
2.47
|
10 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
20/12/2011 |
2.59
|
10 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
19/12/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
16/12/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
15/12/2011 |
2.72
|
10 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 | |
14/12/2011 |
2.85
|
10 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 | |
13/12/2011 |
3.00
|
20 | 3.14 | 3.14 | 3.00 | 0 | 20 | -0.0 | |
12/12/2011 |
3.14
|
20 | 3.03 | 3.14 | 3.14 | 0 | 0 | 0 | |
09/12/2011 |
3.03
|
10 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 | |
08/12/2011 |
3.17
|
10 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
07/12/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
06/12/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
05/12/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
02/12/2011 |
3.33
|
40 | 3.33 | 3.33 | 3.17 | 0 | 10 | -0.0 | |
01/12/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
30/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
29/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
28/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
25/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
24/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
23/11/2011 |
3.33
|
10 | 3.19 | 3.33 | 3.33 | 0 | 0 | 0 | |
22/11/2011 |
3.19
|
50 | 3.19 | 3.19 | 3.04 | 0 | 10 | -0.0 | |
21/11/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
18/11/2011 |
3.19
|
10 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 | |
17/11/2011 |
3.04
|
10 | 2.91 | 3.04 | 3.04 | 0 | 0 | 0 | |
16/11/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
15/11/2011 |
2.91
|
20 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 | |
14/11/2011 |
3.06
|
30 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 | |
11/11/2011 |
3.22
|
50 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |