| 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 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/09/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 06/09/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 05/09/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 04/09/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 31/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 30/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 29/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 28/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 27/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 24/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 23/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 22/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 21/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 20/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 17/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 16/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 15/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 14/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 13/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 10/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 09/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 08/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 07/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 06/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 03/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 02/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 01/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 31/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 30/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 27/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 26/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 25/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 24/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 23/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 20/07/2012 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 19/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 18/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 17/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 16/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 13/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 12/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 11/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 10/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 09/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 06/07/2012 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 05/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 04/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 03/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 02/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 29/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 28/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 27/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 26/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 25/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 22/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 21/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 20/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 19/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 18/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 15/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 14/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 13/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 12/06/2012 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 1,000 | 0 | 0.0 | |
| 11/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 08/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 07/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 06/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 05/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 04/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 01/06/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 31/05/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 30/05/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 29/05/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 28/05/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 25/05/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 24/05/2012 |
4.08
|
4,300 | 4.13 | 4.13 | 4.08 | 4,300 | 0 | 0.0 | |
| 23/05/2012 |
4.13
|
2,100 | 4.13 | 4.13 | 4.13 | 2,100 | 0 | 0.0 | |
| 22/05/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 21/05/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 18/05/2012 |
4.13
|
800 | 4.17 | 4.17 | 4.13 | 800 | 0 | 0.0 | |
| 17/05/2012 |
4.17
|
6,800 | 4.59 | 4.59 | 4.17 | 6,800 | 0 | 0.1 | |
| 16/05/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 15/05/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 14/05/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 11/05/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 10/05/2012 |
4.59
|
100 | 4.17 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 09/05/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 08/05/2012 |
4.17
|
5,900 | 3.80 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 07/05/2012 |
3.80
|
100 | 3.48 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 04/05/2012 |
3.48
|
100 | 3.20 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 03/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 02/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 27/04/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 26/04/2012: Cổ tức tiền mặt tỉ lệ: 10.5% | |||||||||
| 26/04/2012 |
3.20
|
1,500 | 2.99 | 3.20 | 3.20 | 1,500 | 0 | 0.0 | |
| 25/04/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 24/04/2012 |
2.99
|
200 | 2.75 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 23/04/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
| 20/04/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
| 19/04/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
| 18/04/2012 |
2.75
|
200 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |