Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 27,000 | 0 | 0 |
0.60
0.70
0.70
|
2 tháng
(2024-09-16) |
-0.10 | -12.50% | 76,600 | 0 | 0 |
0.60
0.80
0.70
|
3 tháng
(2024-08-15) |
-0.20 | -22.22% | 97,100 | 0 | 0 |
0.60
0.90
0.70
|
6 tháng
(2024-07-04) |
-0.10 | -12.50% | 111,900 | 0 | 0 |
0.60
0.90
0.70
|
12 tháng
(2024-07-04) |
-0.10 | -12.50% | 111,900 | 0 | 0 |
0.60
0.90
0.70
|
24 tháng
(2022-11-24) |
0.10 | 16.67% | 858,402 | 0 | 0 |
0.50
0.90
0.70
|
36 tháng
(2021-11-29) |
-1.90 | -73.08% | 3,786,346 | -2,700 | -0.0 |
0.50
2.90
0.70
|
60 tháng
(2019-12-10) |
-1.70 | -70.83% | 6,344,413 | 27,300 | 0.0 |
0.50
2.90
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
12/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/10/2012 |
4.28
|
4,100 | 4.21 | 4.35 | 4.28 | 0 | 0 | 0 | |
10/10/2012 |
4.21
|
2,000 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 | |
09/10/2012 |
4.35
|
3,100 | 4.49 | 4.49 | 4.28 | 0 | 0 | 0 | |
08/10/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
05/10/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
04/10/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
03/10/2012 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
02/10/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
01/10/2012 |
4.49
|
100 | 4.28 | 4.49 | 4.49 | 0 | 0 | 0 | |
28/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/09/2012 |
4.28
|
200 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/09/2012 |
4.28
|
13,000 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 | |
25/09/2012 |
4.21
|
19,000 | 4.42 | 4.42 | 4.21 | 0 | 0 | 0 | |
24/09/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/09/2012 |
4.42
|
400 | 4.28 | 4.42 | 4.42 | 400 | 0 | 0.0 | |
20/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
19/09/2012 |
4.28
|
800 | 4.35 | 4.35 | 4.14 | 0 | 0 | 0 | |
18/09/2012 |
4.35
|
9,500 | 4.56 | 4.56 | 4.28 | 0 | 0 | 0 | |
17/09/2012 |
4.56
|
100 | 4.42 | 4.56 | 4.56 | 0 | 0 | 0 | |
14/09/2012 |
4.42
|
3,600 | 4.70 | 4.70 | 4.42 | 0 | 0 | 0 | |
13/09/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
12/09/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
11/09/2012 |
4.70
|
12,100 | 4.49 | 4.70 | 4.21 | 0 | 0 | 0 | |
10/09/2012 |
4.49
|
100 | 4.77 | 4.77 | 4.49 | 0 | 0 | 0 | |
07/09/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
06/09/2012 |
4.77
|
100 | 4.63 | 4.77 | 4.77 | 0 | 0 | 0 | |
05/09/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/09/2012 |
4.63
|
200 | 4.35 | 4.63 | 4.28 | 100 | 0 | 0.0 | |
31/08/2012 |
4.35
|
600 | 4.84 | 4.84 | 4.35 | 0 | 0 | 0 | |
30/08/2012 |
4.84
|
5,100 | 4.77 | 4.84 | 4.49 | 0 | 0 | 0 | |
29/08/2012 |
4.77
|
100 | 4.56 | 4.77 | 4.77 | 0 | 0 | 0 | |
28/08/2012 |
4.56
|
5,100 | 4.28 | 4.56 | 4.28 | 0 | 0 | 0 | |
27/08/2012 |
4.28
|
5,000 | 4.35 | 4.35 | 4.21 | 1,000 | 0 | 0.0 | |
24/08/2012 |
4.35
|
8,900 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
23/08/2012 |
4.35
|
22,800 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 | |
22/08/2012 |
4.56
|
6,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
21/08/2012 |
4.56
|
16,800 | 4.77 | 4.77 | 4.49 | 0 | 0 | 0 | |
20/08/2012 |
4.77
|
2,100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
17/08/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
16/08/2012 |
4.77
|
5,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
15/08/2012 |
4.77
|
2,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/08/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
13/08/2012 |
4.77
|
1,300 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
10/08/2012 |
4.77
|
8,200 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 | |
09/08/2012 |
4.84
|
11,000 | 4.97 | 4.97 | 4.77 | 0 | 0 | 0 | |
08/08/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/08/2012 |
4.97
|
3,100 | 4.90 | 4.97 | 4.84 | 0 | 0 | 0 | |
06/08/2012 |
4.90
|
10,300 | 4.84 | 4.90 | 4.84 | 0 | 0 | 0 | |
03/08/2012 |
4.84
|
2,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
02/08/2012 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
01/08/2012 |
4.84
|
7,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
31/07/2012 |
4.84
|
700 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
30/07/2012 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
27/07/2012 |
4.84
|
3,700 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 | |
26/07/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
25/07/2012 |
4.90
|
2,900 | 4.90 | 4.97 | 4.84 | 0 | 0 | 0 | |
24/07/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
23/07/2012 |
4.90
|
600 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 | |
20/07/2012 |
4.90
|
17,000 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 | |
19/07/2012 |
4.97
|
25,000 | 4.84 | 4.97 | 4.84 | 0 | 0 | 0 | |
18/07/2012 |
4.84
|
11,000 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 | |
17/07/2012 |
4.90
|
3,000 | 4.84 | 4.90 | 4.90 | 0 | 0 | 0 | |
16/07/2012 |
4.84
|
21,800 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 | |
13/07/2012 |
4.97
|
1,100 | 4.84 | 4.97 | 4.97 | 0 | 0 | 0 | |
12/07/2012 |
4.84
|
2,600 | 4.84 | 5.04 | 4.84 | 1,200 | 0 | 0.0 | |
11/07/2012 |
4.84
|
2,800 | 4.77 | 4.84 | 4.84 | 2,300 | 0 | 0.0 | |
10/07/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
09/07/2012 |
4.77
|
27,600 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 | |
06/07/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
05/07/2012 |
5.04
|
200 | 4.77 | 5.04 | 5.04 | 0 | 0 | 0 | |
04/07/2012 |
4.77
|
2,500 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 | |
03/07/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/07/2012 |
4.84
|
4,600 | 4.90 | 4.90 | 4.77 | 0 | 0 | 0 | |
02/07/2012 |
4.90
|
6,700 | 5.03 | 5.03 | 4.90 | 2,500 | 0 | 0.0 | |
29/06/2012 |
5.03
|
16,800 | 4.97 | 5.03 | 4.90 | 0 | 0 | 0 | |
28/06/2012 |
4.97
|
18,000 | 4.78 | 5.03 | 4.84 | 0 | 0 | 0 | |
27/06/2012 |
4.78
|
14,900 | 4.72 | 5.03 | 4.78 | 0 | 0 | 0 | |
26/06/2012 |
4.72
|
46,900 | 5.03 | 5.09 | 4.72 | 0 | 0 | 0 | |
25/06/2012 |
5.03
|
58,800 | 5.03 | 5.09 | 4.90 | 0 | 0 | 0 | |
22/06/2012 |
5.03
|
15,100 | 5.34 | 5.34 | 5.03 | 0 | 0 | 0 | |
21/06/2012 |
5.34
|
200 | 5.16 | 5.34 | 5.16 | 0 | 0 | 0 | |
20/06/2012 |
5.16
|
100 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 | |
19/06/2012 |
5.09
|
7,700 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 | |
18/06/2012 |
5.28
|
3,900 | 5.28 | 5.28 | 5.09 | 0 | 0 | 0 | |
15/06/2012 |
5.28
|
3,100 | 5.16 | 5.47 | 5.22 | 0 | 0 | 0 | |
14/06/2012 |
5.16
|
6,000 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 | |
13/06/2012 |
5.16
|
8,400 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 | |
12/06/2012 |
5.16
|
100 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 | |
11/06/2012 |
5.09
|
7,400 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 | |
08/06/2012 |
5.22
|
12,000 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 | |
07/06/2012 |
5.22
|
7,600 | 5.16 | 5.28 | 5.16 | 0 | 0 | 0 | |
06/06/2012 |
5.16
|
15,800 | 5.03 | 5.16 | 4.97 | 0 | 0 | 0 | |
05/06/2012 |
5.03
|
20,400 | 4.97 | 5.16 | 4.97 | 0 | 0 | 0 | |
04/06/2012 |
4.97
|
12,000 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 | |
01/06/2012 |
5.22
|
7,500 | 5.22 | 5.22 | 4.90 | 0 | 0 | 0 | |
31/05/2012 |
5.22
|
29,400 | 5.28 | 5.28 | 4.97 | 0 | 0 | 0 | |
30/05/2012 |
5.28
|
200 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 | |
29/05/2012 |
5.22
|
3,600 | 5.16 | 5.22 | 5.03 | 0 | 0 | 0 | |
28/05/2012 |
5.16
|
11,300 | 5.34 | 5.60 | 5.16 | 0 | 1,000 | -0.0 |