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 | 0% | 68,300 | 0 | 0 |
7.70
8
7.70
|
2 tháng
(2024-07-22) |
-0.40 | -4.88% | 185,100 | 0 | 0 |
7.70
8.20
7.70
|
3 tháng
(2024-06-21) |
-0.40 | -4.88% | 495,800 | 0 | 0 |
7.70
9.60
7.70
|
6 tháng
(2024-03-25) |
-0.50 | -6.02% | 728,397 | 0 | 0 |
7.50
9.60
7.70
|
12 tháng
(2023-09-25) |
-1.20 | -13.33% | 1,069,959 | 0 | 0 |
7.50
9.60
7.70
|
24 tháng
(2022-09-30) |
-3.15 | -28.78% | 5,209,588 | 0 | 0 |
7.50
11.62
7.70
|
36 tháng
(2021-10-05) |
-6.50 | -45.47% | 13,344,077 | -920 | -0.0 |
7.50
21.47
7.70
|
60 tháng
(2019-10-16) |
1.24 | 18.97% | 25,820,243 | 18,380 | 0.2 |
6.14
21.47
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
3.27
|
4,700 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
12/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
11/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
10/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
07/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
06/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
05/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
04/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
31/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
30/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
29/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
28/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
27/08/2012 |
2.97
|
1,100 | 3.29 | 3.29 | 2.97 | 1,000 | 0 | 0.0 | |
24/08/2012 |
3.29
|
1,000 | 3.29 | 3.29 | 3.29 | 1,000 | 0 | 0.0 | |
23/08/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
22/08/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
21/08/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
20/08/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
17/08/2012 |
3.29
|
800 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
16/08/2012 |
2.99
|
400 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
15/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
14/08/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
13/08/2012 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
10/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
09/08/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
08/08/2012 |
3.27
|
200 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
07/08/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
06/08/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/08/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
02/08/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
01/08/2012 |
2.86
|
300 | 3.24 | 3.24 | 2.86 | 0 | 0 | 0 | |
31/07/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
30/07/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
27/07/2012 |
3.15
|
300 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
26/07/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/07/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
24/07/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
23/07/2012 |
3.11
|
300 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
20/07/2012 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
19/07/2012 |
2.83
|
800 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/07/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
17/07/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
16/07/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
13/07/2012 |
3.13
|
500 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
12/07/2012 |
3.08
|
500 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
11/07/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
10/07/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/07/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
06/07/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
05/07/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
04/07/2012 |
3.06
|
500 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
03/07/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
02/07/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
29/06/2012 |
3.02
|
1,200 | 3.04 | 3.04 | 3.02 | 0 | 0 | 0 | |
28/06/2012 |
3.08
|
1,300 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
27/06/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
26/06/2012 |
3.08
|
2,000 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 | |
25/06/2012 |
3.06
|
900 | 3.02 | 3.06 | 3.02 | 0 | 0 | 0 | |
22/06/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
21/06/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
20/06/2012 |
3.02
|
200 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
19/06/2012 |
2.97
|
600 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
18/06/2012 |
3.02
|
4,200 | 2.86 | 3.31 | 2.86 | 0 | 0 | 0 | |
15/06/2012 |
3.02
|
1,900 | 3.06 | 3.08 | 3.02 | 0 | 0 | 0 | |
14/06/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
13/06/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
12/06/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
11/06/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
08/06/2012 |
2.81
|
6,100 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 | |
07/06/2012 |
2.79
|
600 | 3.04 | 3.04 | 2.79 | 0 | 0 | 0 | |
06/06/2012 |
2.79
|
200 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
05/06/2012 |
2.81
|
300 | 2.79 | 2.81 | 2.79 | 0 | 0 | 0 | |
04/06/2012 |
2.81
|
1,100 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 | |
01/06/2012 |
2.60
|
200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
31/05/2012 |
2.86
|
100 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
30/05/2012 |
2.74
|
200 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
29/05/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
28/05/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
25/05/2012 |
2.74
|
600 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
24/05/2012 |
2.74
|
7,600 | 2.97 | 2.97 | 2.74 | 0 | 0 | 0 | |
23/05/2012 |
2.74
|
300 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
22/05/2012 |
2.74
|
2,900 | 2.95 | 2.95 | 2.74 | 0 | 0 | 0 | |
21/05/2012 |
2.74
|
600 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 | |
18/05/2012 |
2.74
|
10,000 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
17/05/2012 |
2.76
|
19,500 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 | |
16/05/2012 |
2.90
|
8,900 | 2.97 | 2.97 | 2.90 | 1,000 | 0 | 0.0 | |
15/05/2012 |
2.97
|
10,000 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
14/05/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/05/2012 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
11/05/2012 |
3.38
|
1,000 | 3.32 | 3.38 | 3.32 | 1,000 | 0 | 0.0 | |
10/05/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
09/05/2012 |
3.38
|
700 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/05/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
07/05/2012 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
04/05/2012 |
3.30
|
4,100 | 3.08 | 3.30 | 3.00 | 0 | 0 | 0 | |
03/05/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
02/05/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
27/04/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
26/04/2012 |
3.02
|
1,800 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
25/04/2012 |
3.30
|
1,000 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 | |
24/04/2012 |
3.28
|
100 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |