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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
3.72
|
8,000 | 4.00 | 4.00 | 3.72 | 0 | 0 | 0 | |
11/09/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
10/09/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
07/09/2012 |
4.00
|
100 | 4.23 | 4.23 | 4.00 | 0 | 0 | 0 | |
06/09/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
05/09/2012 |
4.23
|
100 | 4.14 | 4.23 | 4.23 | 0 | 0 | 0 | |
04/09/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
31/08/2012 |
4.14
|
100 | 4.00 | 4.14 | 4.14 | 0 | 0 | 0 | |
30/08/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
29/08/2012 |
4.00
|
100 | 3.86 | 4.00 | 4.00 | 0 | 0 | 0 | |
28/08/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
27/08/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
24/08/2012 |
3.86
|
100 | 3.68 | 3.86 | 3.86 | 0 | 0 | 0 | |
23/08/2012 |
3.68
|
7,200 | 3.86 | 3.86 | 3.63 | 0 | 0 | 0 | |
22/08/2012 |
3.86
|
100 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
21/08/2012 |
3.91
|
400 | 3.81 | 3.91 | 3.91 | 0 | 0 | 0 | |
20/08/2012 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
17/08/2012 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
16/08/2012 |
3.81
|
3,000 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 | |
15/08/2012 |
3.86
|
54,100 | 3.72 | 3.95 | 3.72 | 0 | 0 | 0 | |
14/08/2012 |
3.72
|
400 | 3.95 | 3.95 | 3.72 | 0 | 0 | 0 | |
13/08/2012 |
3.95
|
4,900 | 3.91 | 3.95 | 3.95 | 0 | 0 | 0 | |
10/08/2012 |
3.91
|
3,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/08/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
08/08/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
07/08/2012 |
3.91
|
200 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 | |
06/08/2012 |
3.95
|
6,600 | 3.72 | 3.95 | 3.58 | 0 | 0 | 0 | |
03/08/2012 |
3.72
|
1,800 | 3.63 | 3.72 | 3.72 | 0 | 0 | 0 | |
02/08/2012 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
01/08/2012 |
3.63
|
8,100 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 | |
31/07/2012 |
3.63
|
800 | 3.40 | 3.63 | 3.63 | 0 | 0 | 0 | |
30/07/2012 |
3.40
|
6,700 | 3.54 | 3.77 | 3.40 | 0 | 0 | 0 | |
27/07/2012 |
3.54
|
2,600 | 3.40 | 3.54 | 3.54 | 0 | 0 | 0 | |
26/07/2012 |
3.40
|
300 | 3.68 | 3.68 | 3.40 | 0 | 0 | 0 | |
25/07/2012 |
3.68
|
2,900 | 3.54 | 3.68 | 3.36 | 0 | 0 | 0 | |
24/07/2012 |
3.54
|
7,800 | 3.49 | 3.54 | 3.26 | 0 | 0 | 0 | |
23/07/2012 |
3.49
|
100 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 | |
20/07/2012 |
3.58
|
2,800 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 | |
19/07/2012 |
3.58
|
16,300 | 3.36 | 3.58 | 3.54 | 0 | 0 | 0 | |
18/07/2012 |
3.36
|
300 | 3.58 | 3.58 | 3.36 | 0 | 0 | 0 | |
17/07/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
16/07/2012 |
3.58
|
1,700 | 3.36 | 3.58 | 3.36 | 0 | 0 | 0 | |
13/07/2012 |
3.36
|
900 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 | |
12/07/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
11/07/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
10/07/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
09/07/2012 |
3.40
|
100 | 3.26 | 3.40 | 3.40 | 0 | 0 | 0 | |
06/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
05/07/2012 |
3.26
|
300 | 3.08 | 3.26 | 3.03 | 0 | 0 | 0 | |
04/07/2012 |
3.08
|
400 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 | |
03/07/2012 |
3.13
|
200 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 | |
02/07/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
29/06/2012 |
3.31
|
1,000 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 | |
28/06/2012 |
3.49
|
3,700 | 3.45 | 3.49 | 3.22 | 0 | 0 | 0 | |
27/06/2012 |
3.45
|
100 | 3.68 | 3.68 | 3.45 | 0 | 0 | 0 | |
26/06/2012 |
3.68
|
500 | 3.49 | 3.68 | 3.68 | 0 | 0 | 0 | |
25/06/2012 |
3.49
|
7,300 | 3.58 | 3.58 | 3.31 | 0 | 0 | 0 | |
22/06/2012 |
3.58
|
300 | 3.36 | 3.58 | 3.45 | 0 | 0 | 0 | |
21/06/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
20/06/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
19/06/2012 |
3.36
|
7,000 | 3.58 | 3.58 | 3.36 | 0 | 0 | 0 | |
18/06/2012 |
3.58
|
100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
15/06/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
14/06/2012 |
3.58
|
400 | 3.36 | 3.58 | 3.58 | 0 | 0 | 0 | |
13/06/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
12/06/2012 |
3.36
|
4,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
11/06/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
08/06/2012 |
3.36
|
400 | 3.36 | 3.36 | 3.36 | 400 | 0 | 0.0 | |
07/06/2012 |
3.36
|
100 | 3.17 | 3.36 | 3.36 | 0 | 0 | 0 | |
06/06/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
05/06/2012 |
3.17
|
2,000 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
04/06/2012 |
3.40
|
6,400 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 | |
01/06/2012 |
3.54
|
3,500 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 | |
31/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/05/2012 |
3.77
|
8,200 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 | |
30/05/2012 |
4.04
|
1,200 | 3.96 | 4.09 | 3.88 | 0 | 0 | 0 | |
29/05/2012 |
3.96
|
1,000 | 3.88 | 3.96 | 3.84 | 0 | 0 | 0 | |
28/05/2012 |
3.88
|
12,500 | 3.63 | 3.88 | 3.71 | 0 | 200 | -0.0 | |
25/05/2012 |
3.63
|
11,000 | 3.47 | 3.67 | 3.26 | 0 | 0 | 0 | |
24/05/2012 |
3.47
|
6,700 | 3.26 | 3.47 | 3.47 | 0 | 0 | 0 | |
23/05/2012 |
3.26
|
7,800 | 3.30 | 3.34 | 3.26 | 0 | 0 | 0 | |
22/05/2012 |
3.30
|
2,500 | 3.26 | 3.47 | 3.26 | 0 | 0 | 0 | |
21/05/2012 |
3.26
|
1,000 | 3.18 | 3.38 | 3.01 | 0 | 0 | 0 | |
18/05/2012 |
3.18
|
7,800 | 3.38 | 3.38 | 3.18 | 0 | 0 | 0 | |
17/05/2012 |
3.38
|
13,600 | 3.67 | 3.80 | 3.38 | 0 | 0 | 0 | |
16/05/2012 |
3.67
|
6,000 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 | |
15/05/2012 |
3.80
|
300 | 3.84 | 4.04 | 3.59 | 0 | 0 | 0 | |
14/05/2012 |
3.84
|
4,900 | 3.96 | 4.21 | 3.71 | 0 | 0 | 0 | |
11/05/2012 |
3.96
|
12,800 | 3.84 | 4.09 | 3.84 | 0 | 0 | 0 | |
10/05/2012 |
3.84
|
9,700 | 3.59 | 3.84 | 3.38 | 100 | 0 | 0.0 | |
09/05/2012 |
3.59
|
36,400 | 3.76 | 3.76 | 3.51 | 0 | 0 | 0 | |
08/05/2012 |
3.76
|
10,600 | 3.96 | 4.13 | 3.76 | 100 | 0 | 0.0 | |
07/05/2012 |
3.96
|
1,900 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 | |
04/05/2012 |
3.96
|
13,900 | 3.71 | 3.96 | 3.84 | 0 | 0 | 0 | |
03/05/2012 |
3.71
|
14,800 | 3.51 | 3.71 | 3.51 | 0 | 0 | 0 | |
02/05/2012 |
3.51
|
6,800 | 3.30 | 3.51 | 3.51 | 0 | 0 | 0 | |
27/04/2012 |
3.30
|
12,800 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 | |
26/04/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
25/04/2012 |
3.30
|
5,700 | 3.18 | 3.34 | 3.26 | 0 | 0 | 0 | |
24/04/2012 |
3.18
|
16,000 | 3.14 | 3.30 | 3.18 | 0 | 0 | 0 | |
23/04/2012 |
3.14
|
15,300 | 3.30 | 3.55 | 3.14 | 0 | 0 | 0 |