Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
30/08/2012 |
3.26
|
10 | 3.22 | 3.26 | 3.26 | 0 | 0 | 0 | |
29/08/2012 |
3.22
|
8,040 | 3.18 | 3.26 | 3.10 | 0 | 0 | 0 | |
28/08/2012 |
3.18
|
1,320 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 | |
27/08/2012 |
3.05
|
10 | 3.01 | 3.05 | 3.05 | 0 | 0 | 0 | |
24/08/2012 |
3.01
|
8,030 | 2.89 | 3.01 | 2.89 | 0 | 0 | 0 | |
23/08/2012 |
2.89
|
3,250 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 | |
22/08/2012 |
3.01
|
1,000 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 | |
21/08/2012 |
3.14
|
2,600 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
20/08/2012 |
3.30
|
6,010 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
17/08/2012 |
3.30
|
4,000 | 3.22 | 3.30 | 3.26 | 0 | 0 | 0 | |
16/08/2012 |
3.22
|
2,670 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 | |
15/08/2012 |
3.26
|
8,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
14/08/2012 |
3.26
|
3,090 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 | |
13/08/2012 |
3.22
|
11,520 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 | |
10/08/2012 |
3.26
|
300 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
09/08/2012 |
3.26
|
1,200 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 | |
08/08/2012 |
3.26
|
2,500 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
07/08/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
06/08/2012 |
3.26
|
4,230 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 | |
03/08/2012 |
3.22
|
9,930 | 3.22 | 3.26 | 3.10 | 0 | 0 | 0 | |
02/08/2012 |
3.22
|
1,080 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 | |
01/08/2012 |
3.26
|
1,160 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 | |
31/07/2012 |
3.30
|
5,050 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 | |
30/07/2012 |
3.26
|
380 | 3.22 | 3.26 | 3.18 | 0 | 0 | 0 | |
27/07/2012 |
3.22
|
500 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 | |
26/07/2012 |
3.30
|
3,810 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 | |
25/07/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
24/07/2012 |
3.34
|
10 | 3.30 | 3.34 | 3.34 | 0 | 0 | 0 | |
23/07/2012 |
3.30
|
2,500 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 | |
20/07/2012 |
3.43
|
1,030 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 | |
19/07/2012 |
3.43
|
2,570 | 3.30 | 3.43 | 3.18 | 0 | 0 | 0 | |
18/07/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
17/07/2012 |
3.30
|
2,010 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 | |
16/07/2012 |
3.30
|
1,500 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 | |
13/07/2012 |
3.43
|
10 | 3.34 | 3.43 | 3.43 | 0 | 0 | 0 | |
12/07/2012 |
3.34
|
10 | 3.22 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/07/2012 |
3.22
|
1,750 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 | |
10/07/2012 |
3.26
|
720 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 | |
09/07/2012 |
3.38
|
1,000 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 | |
06/07/2012 |
3.38
|
2,890 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 | |
05/07/2012 |
3.26
|
4,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
04/07/2012 |
3.26
|
3,750 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 | |
03/07/2012 |
3.26
|
35,410 | 3.22 | 3.30 | 3.10 | 0 | 0 | 0 | |
02/07/2012 |
3.22
|
2,860 | 3.30 | 3.47 | 3.18 | 0 | 0 | 0 | |
29/06/2012 |
3.30
|
1,160 | 3.30 | 3.34 | 3.14 | 0 | 0 | 0 | |
28/06/2012 |
3.30
|
1,510 | 3.22 | 3.30 | 3.10 | 0 | 0 | 0 | |
27/06/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
26/06/2012 |
3.22
|
210 | 3.22 | 3.34 | 3.22 | 0 | 0 | 0 | |
25/06/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
22/06/2012 |
3.22
|
3,240 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 | |
21/06/2012 |
3.26
|
190 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 | |
20/06/2012 |
3.34
|
400 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 | |
19/06/2012 |
3.34
|
2,500 | 3.34 | 3.38 | 3.30 | 0 | 0 | 0 | |
18/06/2012 |
3.34
|
1,780 | 3.30 | 3.34 | 3.18 | 0 | 760 | -0.0 | |
15/06/2012 |
3.30
|
4,230 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 | |
14/06/2012 |
3.34
|
3,210 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 | |
13/06/2012 |
3.30
|
10 | 3.22 | 3.30 | 3.30 | 0 | 0 | 0 | |
12/06/2012 |
3.22
|
70 | 3.30 | 3.34 | 3.22 | 0 | 0 | 0 | |
11/06/2012 |
3.30
|
740 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 | |
08/06/2012 |
3.34
|
6,210 | 3.30 | 3.34 | 3.26 | 0 | 0 | 0 | |
07/06/2012 |
3.30
|
6,640 | 3.30 | 3.34 | 3.22 | 0 | 0 | 0 | |
06/06/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
05/06/2012 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
04/06/2012 |
3.30
|
3,120 | 3.22 | 3.34 | 3.18 | 0 | 0 | 0 | |
01/06/2012 |
3.22
|
700 | 3.22 | 3.30 | 3.10 | 0 | 0 | 0 | |
31/05/2012 |
3.22
|
20 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 | |
30/05/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
29/05/2012 |
3.30
|
520 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 | |
28/05/2012 |
3.38
|
640 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 | |
25/05/2012 |
3.43
|
10,420 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 | |
24/05/2012 |
3.30
|
9,690 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
23/05/2012 |
3.30
|
4,700 | 3.26 | 3.30 | 3.14 | 0 | 0 | 0 | |
22/05/2012 |
3.26
|
260 | 3.34 | 3.43 | 3.26 | 0 | 0 | 0 | |
21/05/2012 |
3.34
|
3,460 | 3.22 | 3.34 | 3.34 | 0 | 0 | 0 | |
18/05/2012 |
3.22
|
5,310 | 3.22 | 3.30 | 3.10 | 0 | 0 | 0 | |
17/05/2012 |
3.22
|
18,420 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
16/05/2012 |
3.34
|
5,000 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 | |
15/05/2012 |
3.51
|
6,150 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 | |
14/05/2012 |
3.67
|
8,030 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 | |
11/05/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
11/05/2012 |
3.84
|
3,010 | 3.76 | 3.84 | 3.63 | 0 | 0 | 0 | |
10/05/2012 |
3.76
|
14,040 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 | |
09/05/2012 |
3.76
|
3,070 | 3.72 | 3.76 | 3.57 | 0 | 0 | 0 | |
08/05/2012 |
3.72
|
32,630 | 3.61 | 3.76 | 3.68 | 0 | 0 | 0 | |
07/05/2012 |
3.61
|
20,380 | 3.64 | 3.79 | 3.61 | 0 | 0 | 0 | |
04/05/2012 |
3.64
|
22,950 | 3.53 | 3.68 | 3.42 | 0 | 0 | 0 | |
03/05/2012 |
3.53
|
8,050 | 3.42 | 3.57 | 3.53 | 760 | 0 | 0.0 | |
02/05/2012 |
3.42
|
2,410 | 3.27 | 3.42 | 3.42 | 0 | 0 | 0 | |
27/04/2012 |
3.27
|
2,510 | 3.30 | 3.38 | 3.27 | 0 | 0 | 0 | |
26/04/2012 |
3.30
|
1,020 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 | |
25/04/2012 |
3.38
|
12,520 | 3.23 | 3.38 | 3.15 | 0 | 0 | 0 | |
24/04/2012 |
3.23
|
1,000 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 | |
23/04/2012 |
3.38
|
6,180 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
20/04/2012 |
3.38
|
10,850 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 | |
19/04/2012 |
3.38
|
10,180 | 3.27 | 3.38 | 3.27 | 0 | 0 | 0 | |
18/04/2012 |
3.27
|
540 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
17/04/2012 |
3.27
|
13,030 | 3.12 | 3.27 | 3.12 | 0 | 0 | 0 | |
16/04/2012 |
3.12
|
17,280 | 3.12 | 3.19 | 3.08 | 0 | 0 | 0 | |
13/04/2012 |
3.12
|
1,030 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
12/04/2012 |
3.04
|
5,040 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |