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) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
2 tháng
(2024-07-22) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
3 tháng
(2024-06-21) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
6 tháng
(2024-04-09) |
-0.20 | -10% | 2,000 | 0 | 0 |
1.80
2.40
1.80
|
12 tháng
(2023-09-29) |
-0.70 | -28% | 6,600 | 1,800 | 0.0 |
1.80
2.50
1.80
|
24 tháng
(2022-09-30) |
-17.70 | -90.77% | 70,448 | 17,043 | 0.1 |
1.80
19.50
1.80
|
36 tháng
(2021-10-05) |
-4.70 | -72.31% | 285,470 | 6,843 | -0.1 |
1.80
20
1.80
|
60 tháng
(2019-10-16) |
-3.20 | -64% | 3,006,934 | -3,298 | -0.1 |
1.60
20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2012 |
3.93
|
4,400 | 3.82 | 3.93 | 3.59 | 0 | 500 | -0.0 | |
06/07/2012 |
3.82
|
5,800 | 3.59 | 3.82 | 3.44 | 0 | 0 | 0 | |
05/07/2012 |
3.59
|
100 | 3.40 | 3.59 | 3.59 | 0 | 0 | 0 | |
04/07/2012 |
3.40
|
100 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 | |
03/07/2012 |
3.59
|
100 | 3.86 | 3.86 | 3.59 | 0 | 0 | 0 | |
02/07/2012 |
3.86
|
600 | 3.63 | 3.86 | 3.86 | 600 | 0 | 0.0 | |
29/06/2012 |
3.63
|
7,700 | 3.40 | 3.63 | 3.59 | 0 | 0 | 0 | |
28/06/2012 |
3.40
|
1,600 | 3.21 | 3.40 | 3.40 | 0 | 0 | 0 | |
27/06/2012 |
3.21
|
800 | 3.02 | 3.21 | 3.21 | 0 | 500 | -0.0 | |
26/06/2012 |
3.02
|
1,100 | 3.25 | 3.48 | 3.02 | 0 | 0 | 0 | |
25/06/2012 |
3.25
|
1,400 | 3.48 | 3.70 | 3.25 | 0 | 0 | 0 | |
22/06/2012 |
3.48
|
600 | 3.70 | 3.70 | 3.48 | 0 | 0 | 0 | |
21/06/2012 |
3.70
|
900 | 3.55 | 3.70 | 3.33 | 0 | 0 | 0 | |
20/06/2012 |
3.55
|
100 | 3.82 | 3.82 | 3.55 | 0 | 0 | 0 | |
19/06/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
18/06/2012 |
3.82
|
400 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 | |
15/06/2012 |
3.86
|
100 | 3.70 | 3.86 | 3.86 | 0 | 0 | 0 | |
14/06/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
13/06/2012 |
3.70
|
1,100 | 3.51 | 3.70 | 3.67 | 0 | 0 | 0 | |
12/06/2012 |
3.51
|
1,000 | 3.33 | 3.51 | 3.51 | 0 | 0 | 0 | |
11/06/2012 |
3.33
|
200 | 3.51 | 3.51 | 3.33 | 0 | 0 | 0 | |
08/06/2012 |
3.51
|
1,000 | 3.33 | 3.51 | 3.21 | 0 | 0 | 0 | |
07/06/2012 |
3.33
|
800 | 3.25 | 3.33 | 3.33 | 0 | 0 | 0 | |
06/06/2012 |
3.25
|
600 | 3.06 | 3.25 | 3.10 | 0 | 0 | 0 | |
05/06/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
04/06/2012 |
3.06
|
600 | 3.29 | 3.29 | 3.06 | 0 | 0 | 0 | |
01/06/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
31/05/2012 |
3.29
|
100 | 3.10 | 3.29 | 3.29 | 0 | 0 | 0 | |
30/05/2012 |
3.10
|
200 | 2.91 | 3.10 | 3.10 | 0 | 0 | 0 | |
29/05/2012 |
2.91
|
5,300 | 3.02 | 3.02 | 2.91 | 2,500 | 0 | 0.0 | |
28/05/2012 |
3.02
|
2,700 | 3.21 | 3.21 | 3.02 | 1,000 | 0 | 0.0 | |
25/05/2012 |
3.21
|
700 | 3.02 | 3.21 | 3.02 | 0 | 0 | 0 | |
24/05/2012 |
3.02
|
10,400 | 3.25 | 3.25 | 3.02 | 9,000 | 0 | 0.1 | |
23/05/2012 |
3.25
|
3,500 | 3.48 | 3.48 | 3.25 | 3,000 | 0 | 0.0 | |
22/05/2012 |
3.48
|
900 | 3.25 | 3.48 | 3.02 | 0 | 0 | 0 | |
21/05/2012 |
3.25
|
2,900 | 3.48 | 3.48 | 3.25 | 2,000 | 0 | 0.0 | |
18/05/2012 |
3.48
|
600 | 3.70 | 3.70 | 3.48 | 0 | 0 | 0 | |
17/05/2012 |
3.70
|
500 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 | |
16/05/2012 |
3.97
|
100 | 4.23 | 4.23 | 3.97 | 0 | 0 | 0 | |
15/05/2012 |
4.23
|
200 | 4.54 | 4.54 | 4.23 | 0 | 0 | 0 | |
14/05/2012 |
4.54
|
700 | 4.61 | 4.72 | 4.54 | 0 | 0 | 0 | |
11/05/2012 |
4.61
|
600 | 4.91 | 4.91 | 4.61 | 0 | 0 | 0 | |
10/05/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
09/05/2012 |
4.91
|
3,000 | 4.72 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/05/2012 |
4.72
|
100 | 4.42 | 4.72 | 4.72 | 0 | 0 | 0 | |
07/05/2012 |
4.42
|
200 | 4.16 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/05/2012 |
4.16
|
200 | 3.93 | 4.16 | 4.16 | 200 | 0 | 0.0 | |
03/05/2012 |
3.93
|
100 | 3.70 | 3.93 | 3.93 | 0 | 0 | 0 | |
02/05/2012 |
3.70
|
400 | 3.48 | 3.70 | 3.51 | 0 | 0 | 0 | |
27/04/2012 |
3.48
|
1,200 | 3.40 | 3.55 | 3.40 | 1,000 | 0 | 0.0 | |
26/04/2012 |
3.40
|
2,000 | 3.36 | 3.40 | 3.40 | 0 | 0 | 0 | |
25/04/2012 |
3.36
|
100 | 3.21 | 3.36 | 3.36 | 0 | 0 | 0 | |
24/04/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
23/04/2012 |
3.21
|
200 | 3.02 | 3.21 | 3.21 | 0 | 0 | 0 | |
20/04/2012 |
3.02
|
1,000 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
19/04/2012 |
3.02
|
800 | 3.06 | 3.06 | 3.02 | 800 | 0 | 0.0 | |
18/04/2012 |
3.06
|
3,500 | 2.95 | 3.10 | 2.87 | 3,000 | 0 | 0.0 | |
17/04/2012 |
2.95
|
2,100 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 | |
16/04/2012 |
3.14
|
100 | 2.99 | 3.14 | 3.14 | 0 | 0 | 0 | |
13/04/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
12/04/2012 |
2.99
|
1,000 | 2.95 | 2.99 | 2.99 | 1,000 | 0 | 0.0 | |
11/04/2012 |
2.95
|
100 | 2.91 | 2.95 | 2.95 | 0 | 0 | 0 | |
10/04/2012 |
2.91
|
100 | 2.83 | 2.91 | 2.91 | 0 | 0 | 0 | |
09/04/2012 |
2.83
|
300 | 2.76 | 2.83 | 2.83 | 0 | 0 | 0 | |
06/04/2012 |
2.76
|
200 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 | |
05/04/2012 |
2.65
|
3,000 | 2.53 | 2.72 | 2.57 | 0 | 0 | 0 | |
04/04/2012 |
2.53
|
1,400 | 2.65 | 2.76 | 2.53 | 0 | 0 | 0 | |
03/04/2012 |
2.65
|
2,900 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 | |
30/03/2012 |
2.68
|
1,300 | 2.65 | 2.68 | 2.61 | 0 | 0 | 0 | |
29/03/2012 |
2.65
|
4,300 | 2.65 | 2.72 | 2.61 | 0 | 0 | 0 | |
28/03/2012 |
2.65
|
1,900 | 2.49 | 2.65 | 2.61 | 0 | 0 | 0 | |
27/03/2012 |
2.49
|
2,200 | 2.34 | 2.49 | 2.27 | 0 | 0 | 0 | |
26/03/2012 |
2.34
|
100 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
23/03/2012 |
2.46
|
0 | 2.38 | 2.46 | 2.46 | 0 | 0 | 0 | |
22/03/2012 |
2.38
|
1,500 | 2.49 | 2.65 | 2.38 | 0 | 0 | 0 | |
21/03/2012 |
2.49
|
1,400 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 | |
20/03/2012 |
2.65
|
500 | 2.49 | 2.65 | 2.57 | 0 | 0 | 0 | |
19/03/2012 |
2.49
|
600 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 | |
16/03/2012 |
2.65
|
300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
15/03/2012 |
2.65
|
200 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 | |
14/03/2012 |
2.76
|
500 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
13/03/2012 |
2.76
|
500 | 2.65 | 2.76 | 2.57 | 0 | 0 | 0 | |
12/03/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
09/03/2012 |
2.65
|
4,900 | 2.83 | 2.83 | 2.65 | 0 | 3,000 | -0.0 | |
08/03/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
07/03/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
06/03/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
05/03/2012 |
2.83
|
1,900 | 2.57 | 2.83 | 2.83 | 800 | 0 | 0.0 | |
02/03/2012 |
2.57
|
200 | 2.65 | 2.80 | 2.57 | 0 | 0 | 0 | |
01/03/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/03/2012 |
2.65
|
1,300 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 | |
29/02/2012 |
2.76
|
700 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 | |
28/02/2012 |
2.76
|
1,100 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 | |
27/02/2012 |
2.79
|
2,100 | 2.76 | 2.86 | 2.79 | 0 | 0 | 0 | |
24/02/2012 |
2.76
|
3,200 | 2.76 | 2.92 | 2.76 | 200 | 200 | 0 | |
23/02/2012 |
2.76
|
6,300 | 2.73 | 2.89 | 2.76 | 0 | 0 | 0 | |
22/02/2012 |
2.73
|
4,700 | 2.56 | 2.73 | 2.73 | 0 | 0 | 0 | |
21/02/2012 |
2.56
|
1,000 | 2.73 | 2.73 | 2.56 | 0 | 0 | 0 | |
20/02/2012 |
2.73
|
100 | 2.56 | 2.73 | 2.73 | 0 | 0 | 0 | |
17/02/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
16/02/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |