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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
4.39
|
500 | 4.70 | 4.70 | 4.39 | 0 | 0 | 0 | |
19/04/2012 |
4.70
|
100 | 4.53 | 4.70 | 4.70 | 0 | 0 | 0 | |
18/04/2012 |
4.53
|
400 | 4.53 | 4.56 | 4.53 | 0 | 0 | 0 | |
17/04/2012 |
4.53
|
6,200 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
16/04/2012 |
4.63
|
7,200 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
13/04/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
12/04/2012 |
4.63
|
4,000 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 | |
11/04/2012 |
4.84
|
2,500 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 | |
10/04/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
09/04/2012 |
5.20
|
1,000 | 4.88 | 5.20 | 5.16 | 0 | 0 | 0 | |
06/04/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
05/04/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
04/04/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
03/04/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/03/2012 |
4.88
|
400 | 4.88 | 4.88 | 4.56 | 0 | 0 | 0 | |
29/03/2012 |
4.88
|
1,100 | 4.91 | 4.91 | 4.63 | 0 | 0 | 0 | |
28/03/2012 |
4.91
|
100 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/03/2012 |
4.74
|
200 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 | |
26/03/2012 |
4.99
|
1,700 | 5.27 | 5.27 | 4.99 | 0 | 0 | 0 | |
23/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
22/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
19/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
15/03/2012 |
5.27
|
500 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 | |
14/03/2012 |
5.37
|
100 | 5.13 | 5.37 | 5.37 | 0 | 0 | 0 | |
13/03/2012 |
5.13
|
0 | 4.81 | 5.13 | 5.13 | 0 | 0 | 0 | |
12/03/2012 |
4.81
|
600 | 5.16 | 5.48 | 4.81 | 0 | 0 | 0 | |
09/03/2012 |
5.16
|
100 | 5.55 | 5.55 | 5.16 | 0 | 0 | 0 | |
08/03/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
07/03/2012 |
5.55
|
100 | 5.23 | 5.55 | 5.55 | 0 | 0 | 0 | |
06/03/2012 |
5.23
|
5,000 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 | |
05/03/2012 |
5.27
|
7,300 | 5.37 | 5.37 | 5.02 | 0 | 0 | 0 | |
02/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
01/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
29/02/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
28/02/2012 |
5.37
|
5,000 | 5.02 | 5.37 | 5.37 | 0 | 0 | 0 | |
27/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
24/02/2012 |
5.02
|
200 | 5.37 | 5.37 | 5.02 | 0 | 0 | 0 | |
23/02/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
22/02/2012 |
5.37
|
0 | 5.34 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/02/2012 |
5.34
|
2,000 | 5.02 | 5.37 | 5.34 | 0 | 0 | 0 | |
20/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
17/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
16/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
15/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
14/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
13/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
10/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
09/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
08/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
07/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
06/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
03/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
02/02/2012 |
5.02
|
100 | 4.88 | 5.02 | 5.02 | 0 | 0 | 0 | |
01/02/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
31/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
20/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
19/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
17/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
16/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
13/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
12/01/2012 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 100 | 0 | 0.0 | |
11/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
10/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
09/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
06/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
05/01/2012 |
4.88
|
100 | 4.63 | 4.88 | 4.88 | 0 | 0 | 0 | |
04/01/2012 |
4.63
|
400 | 4.35 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/01/2012 |
4.35
|
100 | 4.07 | 4.35 | 4.35 | 0 | 0 | 0 | |
30/12/2011 |
4.07
|
1,000 | 3.83 | 4.07 | 4.07 | 0 | 0 | 0 | |
29/12/2011 |
3.83
|
400 | 3.58 | 3.83 | 3.83 | 0 | 0 | 0 | |
28/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2011 |
3.58
|
100 | 3.51 | 3.58 | 3.58 | 0 | 0 | 0 | |
27/12/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
26/12/2011 |
3.51
|
100 | 3.32 | 3.51 | 3.51 | 0 | 0 | 0 | |
23/12/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
22/12/2011 |
3.32
|
100 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 | |
21/12/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
20/12/2011 |
3.35
|
1,500 | 3.51 | 3.51 | 3.35 | 1,000 | 0 | 0.0 | |
19/12/2011 |
3.51
|
1,000 | 3.67 | 3.67 | 3.51 | 1,000 | 0 | 0.0 | |
16/12/2011 |
3.67
|
1,200 | 3.67 | 3.67 | 3.51 | 1,000 | 0 | 0.0 | |
15/12/2011 |
3.67
|
1,000 | 3.83 | 3.83 | 3.67 | 1,000 | 0 | 0.0 | |
14/12/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
13/12/2011 |
3.83
|
1,000 | 3.83 | 3.83 | 3.83 | 1,000 | 0 | 0.0 | |
12/12/2011 |
3.83
|
1,000 | 3.83 | 3.83 | 3.83 | 1,000 | 0 | 0.0 | |
09/12/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
08/12/2011 |
3.83
|
1,000 | 3.83 | 3.83 | 3.83 | 1,000 | 0 | 0.0 | |
07/12/2011 |
3.83
|
500 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
06/12/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
05/12/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
02/12/2011 |
3.83
|
1,000 | 4.12 | 4.12 | 3.83 | 1,000 | 0 | 0.0 | |
01/12/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
30/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
29/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
28/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
25/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
24/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |