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) |
-0.90 | -9.18% | 100 | 0 | 0 |
8.90
9.80
8.90
|
2 tháng
(2024-07-22) |
-0.90 | -9.18% | 700 | -600 | -0.0 |
8.90
9.80
8.90
|
3 tháng
(2024-06-21) |
0.61 | 7.33% | 15,200 | -600 | -0.0 |
8.29
9.80
8.90
|
6 tháng
(2024-03-25) |
-0.52 | -5.55% | 17,100 | -600 | -0.0 |
7.54
9.99
8.90
|
12 tháng
(2023-09-25) |
0.61 | 7.33% | 20,500 | -600 | -0.0 |
7.54
9.99
8.90
|
24 tháng
(2022-09-30) |
0.70 | 8.50% | 480,743 | -1,800 | -0.0 |
6.79
11.68
8.90
|
36 tháng
(2021-10-05) |
1.25 | 16.38% | 1,914,314 | -10,600 | -0.1 |
6.79
11.68
8.90
|
60 tháng
(2019-10-16) |
2.54 | 39.90% | 2,436,576 | 1,013 | 0.0 |
3.22
11.68
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
2.56
|
100 | 2.42 | 2.56 | 2.56 | 0 | 0 | 0 | |
11/09/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
10/09/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
07/09/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
06/09/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
05/09/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
04/09/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
31/08/2012 |
2.42
|
800 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 | |
30/08/2012 |
2.47
|
400 | 2.61 | 2.66 | 2.47 | 0 | 0 | 0 | |
29/08/2012 |
2.61
|
100 | 2.75 | 2.75 | 2.61 | 0 | 0 | 0 | |
28/08/2012 |
2.75
|
200 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 | |
27/08/2012 |
2.75
|
100 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 | |
24/08/2012 |
2.94
|
100 | 3.13 | 3.13 | 2.94 | 0 | 0 | 0 | |
23/08/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
22/08/2012 |
3.13
|
200 | 2.94 | 3.13 | 2.99 | 0 | 0 | 0 | |
21/08/2012 |
2.94
|
100 | 2.75 | 2.94 | 2.94 | 0 | 0 | 0 | |
20/08/2012 |
2.75
|
100 | 2.61 | 2.75 | 2.75 | 0 | 0 | 0 | |
17/08/2012 |
2.61
|
100 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 | |
16/08/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
15/08/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
14/08/2012 |
2.71
|
100 | 2.56 | 2.71 | 2.71 | 0 | 0 | 0 | |
13/08/2012 |
2.56
|
300 | 2.75 | 2.90 | 2.56 | 0 | 0 | 0 | |
10/08/2012 |
2.75
|
600 | 2.75 | 2.90 | 2.75 | 0 | 0 | 0 | |
09/08/2012 |
2.75
|
500 | 2.61 | 2.75 | 2.75 | 0 | 0 | 0 | |
08/08/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
07/08/2012 |
2.61
|
300 | 2.47 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/08/2012 |
2.47
|
800 | 2.33 | 2.47 | 2.47 | 0 | 0 | 0 | |
03/08/2012 |
2.33
|
1,400 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 | |
02/08/2012 |
2.37
|
100 | 2.23 | 2.37 | 2.37 | 0 | 0 | 0 | |
01/08/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
31/07/2012 |
2.23
|
100 | 2.37 | 2.37 | 2.23 | 0 | 0 | 0 | |
30/07/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
27/07/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
26/07/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
25/07/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
24/07/2012 |
2.37
|
100 | 2.52 | 2.52 | 2.37 | 0 | 0 | 0 | |
23/07/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
20/07/2012 |
2.52
|
1,300 | 2.37 | 2.52 | 2.52 | 0 | 0 | 0 | |
19/07/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
18/07/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
17/07/2012 |
2.37
|
100 | 2.52 | 2.52 | 2.37 | 0 | 0 | 0 | |
16/07/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
13/07/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
12/07/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
11/07/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
10/07/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
09/07/2012 |
2.52
|
100 | 2.66 | 2.66 | 2.52 | 0 | 0 | 0 | |
06/07/2012 |
2.66
|
200 | 2.52 | 2.66 | 2.37 | 0 | 0 | 0 | |
05/07/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
04/07/2012 |
2.52
|
900 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 | |
03/07/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
02/07/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
29/06/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
28/06/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
27/06/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
26/06/2012 |
2.61
|
100 | 2.75 | 2.75 | 2.61 | 0 | 0 | 0 | |
25/06/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
22/06/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
21/06/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
20/06/2012 |
2.75
|
100 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 | |
19/06/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
18/06/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
15/06/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
14/06/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
13/06/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
12/06/2012 |
2.94
|
0 | 3.04 | 2.94 | 2.94 | 0 | 0 | 0 | |
11/06/2012 |
3.04
|
1,300 | 2.85 | 3.04 | 2.80 | 0 | 0 | 0 | |
08/06/2012 |
2.85
|
500 | 2.80 | 2.85 | 2.85 | 0 | 0 | 0 | |
07/06/2012 |
2.80
|
800 | 2.75 | 2.80 | 2.80 | 0 | 0 | 0 | |
06/06/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
05/06/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
04/06/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
01/06/2012 |
2.75
|
100 | 2.90 | 2.90 | 2.75 | 0 | 0 | 0 | |
31/05/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
30/05/2012 |
2.90
|
100 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 | |
29/05/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
28/05/2012 |
3.04
|
100 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 | |
25/05/2012 |
3.23
|
100 | 3.09 | 3.23 | 3.23 | 0 | 0 | 0 | |
24/05/2012 |
3.09
|
2,000 | 3.28 | 3.28 | 3.09 | 0 | 0 | 0 | |
23/05/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
22/05/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
21/05/2012 |
3.28
|
800 | 3.09 | 3.28 | 3.18 | 0 | 0 | 0 | |
18/05/2012: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
18/05/2012 |
3.09
|
100 | 2.90 | 3.09 | 3.09 | 0 | 0 | 0 | |
17/05/2012 |
2.90
|
100 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 | |
16/05/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
15/05/2012 |
3.08
|
5,100 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 | |
14/05/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
11/05/2012 |
3.30
|
2,200 | 3.12 | 3.30 | 2.94 | 0 | 0 | 0 | |
10/05/2012 |
3.12
|
100 | 2.99 | 3.12 | 3.12 | 0 | 0 | 0 | |
09/05/2012 |
2.99
|
100 | 3.12 | 3.12 | 2.99 | 0 | 0 | 0 | |
08/05/2012 |
3.12
|
200 | 2.99 | 3.12 | 3.12 | 0 | 0 | 0 | |
07/05/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
04/05/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/05/2012 |
2.99
|
100 | 3.12 | 3.12 | 2.99 | 0 | 0 | 0 | |
02/05/2012 |
3.12
|
1,000 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 | |
27/04/2012 |
3.21
|
400 | 3.16 | 3.21 | 3.12 | 0 | 0 | 0 | |
26/04/2012 |
3.16
|
200 | 3.03 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/04/2012 |
3.03
|
1,500 | 2.94 | 3.03 | 3.03 | 0 | 0 | 0 | |
24/04/2012 |
2.94
|
1,500 | 2.76 | 2.94 | 2.81 | 0 | 0 | 0 | |
23/04/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |