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) |
-0.20 | -4% | 81,700 | 0 | 0 |
4.80
5.50
4.80
|
2 tháng
(2024-07-22) |
-0.60 | -11.11% | 109,600 | 0 | 0 |
4.80
5.80
4.80
|
3 tháng
(2024-06-21) |
-0.90 | -15.79% | 179,800 | -100 | -0.0 |
4.80
6
4.80
|
6 tháng
(2024-03-25) |
-2.50 | -34.25% | 701,400 | -100 | -0.0 |
4.80
11.60
4.80
|
12 tháng
(2023-09-26) |
-2.90 | -37.66% | 1,314,000 | -100 | -0.0 |
3.80
11.60
4.80
|
24 tháng
(2022-09-30) |
-2.30 | -32.39% | 1,590,500 | -100 | -0.0 |
3.50
11.60
4.80
|
36 tháng
(2021-10-05) |
-0.60 | -11.11% | 2,149,376 | 2,300 | 0.0 |
3.50
12
4.80
|
60 tháng
(2019-10-16) |
-4.40 | -47.83% | 2,474,276 | 2,300 | 0.0 |
3.50
19
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/07/2012 |
2.64
|
200 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 | |
19/07/2012 |
2.83
|
100 | 2.64 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/07/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
17/07/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
16/07/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
13/07/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
12/07/2012 |
2.64
|
200 | 2.93 | 2.93 | 2.64 | 0 | 0 | 0 | |
11/07/2012 |
2.93
|
3,500 | 2.74 | 2.93 | 2.93 | 0 | 0 | 0 | |
10/07/2012 |
2.74
|
200 | 3.03 | 3.03 | 2.74 | 0 | 0 | 0 | |
09/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
06/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
05/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
04/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
03/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
02/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
29/06/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
28/06/2012 |
3.03
|
200 | 3.32 | 3.32 | 3.03 | 0 | 0 | 0 | |
27/06/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
26/06/2012 |
3.32
|
300 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
25/06/2012 |
3.32
|
300 | 3.03 | 3.32 | 3.32 | 0 | 0 | 0 | |
22/06/2012 |
3.03
|
100 | 3.32 | 3.32 | 3.03 | 0 | 0 | 0 | |
21/06/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
20/06/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
19/06/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
18/06/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
15/06/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
14/06/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
13/06/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
12/06/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
11/06/2012 |
3.32
|
200 | 3.61 | 3.61 | 3.32 | 0 | 0 | 0 | |
08/06/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
07/06/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
06/06/2012 |
3.61
|
500 | 3.32 | 3.61 | 3.61 | 0 | 0 | 0 | |
05/06/2012 |
3.32
|
100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
04/06/2012 |
3.32
|
400 | 3.61 | 3.91 | 3.32 | 0 | 0 | 0 | |
01/06/2012 |
3.61
|
100 | 3.32 | 3.61 | 3.61 | 0 | 0 | 0 | |
31/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
30/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
29/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
28/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
25/05/2012 |
3.32
|
100 | 3.61 | 3.61 | 3.32 | 0 | 0 | 0 | |
24/05/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/05/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
22/05/2012 |
3.61
|
200 | 4.01 | 4.01 | 3.61 | 0 | 0 | 0 | |
21/05/2012 |
4.01
|
500 | 3.71 | 4.01 | 4.01 | 0 | 0 | 0 | |
18/05/2012 |
3.71
|
200 | 3.42 | 3.71 | 3.71 | 0 | 0 | 0 | |
17/05/2012 |
3.42
|
200 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 | |
16/05/2012 |
3.52
|
1,000 | 3.81 | 4.10 | 3.52 | 0 | 0 | 0 | |
15/05/2012 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
14/05/2012 |
3.81
|
100 | 3.52 | 3.81 | 3.81 | 0 | 0 | 0 | |
11/05/2012 |
3.52
|
100 | 3.22 | 3.52 | 3.52 | 0 | 0 | 0 | |
10/05/2012 |
3.22
|
100 | 2.93 | 3.22 | 3.22 | 0 | 0 | 0 | |
09/05/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
08/05/2012 |
2.93
|
100 | 2.74 | 2.93 | 2.93 | 0 | 0 | 0 | |
07/05/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
04/05/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
03/05/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
02/05/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
27/04/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
26/04/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
25/04/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
24/04/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
23/04/2012 |
2.74
|
200 | 3.03 | 3.03 | 2.74 | 0 | 0 | 0 | |
20/04/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
19/04/2012 |
3.03
|
200 | 3.32 | 3.32 | 3.03 | 0 | 0 | 0 | |
18/04/2012 |
3.32
|
2,100 | 3.52 | 3.52 | 3.22 | 0 | 0 | 0 | |
17/04/2012 |
3.52
|
100 | 3.81 | 3.81 | 3.52 | 0 | 0 | 0 | |
16/04/2012 |
3.81
|
100 | 3.52 | 3.81 | 3.81 | 0 | 0 | 0 | |
13/04/2012 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
12/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
11/04/2012 |
3.52
|
100 | 3.81 | 3.81 | 3.52 | 0 | 0 | 0 | |
10/04/2012 |
3.81
|
500 | 3.52 | 3.81 | 3.81 | 0 | 0 | 0 | |
09/04/2012 |
3.52
|
100 | 3.91 | 3.91 | 3.52 | 0 | 0 | 0 | |
06/04/2012 |
3.91
|
300 | 3.61 | 3.91 | 3.91 | 0 | 0 | 0 | |
05/04/2012 |
3.61
|
100 | 4.01 | 4.01 | 3.61 | 0 | 0 | 0 | |
04/04/2012 |
4.01
|
100 | 3.71 | 4.01 | 4.01 | 0 | 0 | 0 | |
03/04/2012 |
3.71
|
100 | 3.42 | 3.71 | 3.71 | 0 | 0 | 0 | |
30/03/2012 |
3.42
|
100 | 3.71 | 3.71 | 3.42 | 0 | 0 | 0 | |
29/03/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
28/03/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
27/03/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
26/03/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
23/03/2012 |
3.71
|
0 | 3.52 | 3.71 | 3.71 | 0 | 0 | 0 | |
22/03/2012 |
3.52
|
400 | 3.91 | 4.30 | 3.52 | 0 | 0 | 0 | |
21/03/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
20/03/2012 |
3.91
|
2,500 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 | |
19/03/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/03/2012 |
4.20
|
2,000 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 | |
16/03/2012 |
4.20
|
100 | 3.85 | 4.20 | 4.20 | 0 | 0 | 0 | |
15/03/2012 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
14/03/2012 |
3.85
|
100 | 5.08 | 5.08 | 3.85 | 0 | 0 | 0 | |
13/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
12/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
09/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
08/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
07/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
06/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
05/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
02/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
01/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
29/02/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |