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) |
0.30 | 30% | 2,500 | 0 | 0 |
1
1.30
1.30
|
2 tháng
(2024-07-22) |
0.40 | 44.44% | 7,400 | 0 | 0 |
0.90
1.30
1.30
|
3 tháng
(2024-06-21) |
0.30 | 30% | 7,500 | 0 | 0 |
0.90
1.30
1.30
|
6 tháng
(2024-03-25) |
0.60 | 85.71% | 8,400 | 0 | 0 |
0.70
1.30
1.30
|
12 tháng
(2023-09-25) |
0.30 | 30% | 26,982 | 0 | 0 |
0.70
1.30
1.30
|
24 tháng
(2022-09-30) |
0.20 | 18.18% | 322,259 | -1,900 | -0.0 |
0.70
1.40
1.30
|
36 tháng
(2021-10-05) |
-0.20 | -13.33% | 2,738,807 | 11,100 | 0.0 |
0.70
3.20
1.30
|
60 tháng
(2019-10-16) |
-1 | -43.48% | 4,065,358 | 20,400 | 0.0 |
0.70
3.60
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/08/2012 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
02/08/2012 |
3.39
|
200 | 3.02 | 3.39 | 3.02 | 0 | 0 | 0 | |
01/08/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
31/07/2012 |
3.20
|
2,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
30/07/2012 |
3.39
|
300 | 3.20 | 3.39 | 3.20 | 0 | 0 | 0 | |
27/07/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
26/07/2012 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
25/07/2012 |
3.30
|
500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
24/07/2012 |
3.20
|
700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
23/07/2012 |
3.39
|
400 | 3.30 | 3.39 | 3.20 | 0 | 0 | 0 | |
20/07/2012 |
3.39
|
2,300 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 | |
19/07/2012 |
3.20
|
500 | 3.48 | 3.48 | 3.20 | 0 | 0 | 0 | |
18/07/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
17/07/2012 |
3.39
|
500 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
16/07/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
13/07/2012 |
3.39
|
1,400 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
12/07/2012 |
3.39
|
2,100 | 3.30 | 3.39 | 3.11 | 0 | 0 | 0 | |
11/07/2012 |
3.30
|
800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
10/07/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
09/07/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
06/07/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
05/07/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
04/07/2012 |
3.48
|
500 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
03/07/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
02/07/2012 |
3.48
|
2,700 | 3.30 | 3.48 | 3.30 | 0 | 0 | 0 | |
29/06/2012 |
3.48
|
1,000 | 3.30 | 3.48 | 3.30 | 0 | 0 | 0 | |
28/06/2012 |
3.39
|
11,200 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
27/06/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
26/06/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
25/06/2012 |
3.57
|
3,200 | 3.48 | 3.57 | 3.48 | 0 | 0 | 0 | |
22/06/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
21/06/2012 |
3.57
|
900 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 | |
20/06/2012 |
3.57
|
300 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
19/06/2012 |
3.57
|
2,800 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 | |
18/06/2012 |
3.57
|
2,300 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 | |
15/06/2012 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
14/06/2012 |
3.66
|
4,500 | 3.57 | 3.66 | 3.57 | 0 | 0 | 0 | |
13/06/2012 |
3.75
|
600 | 3.66 | 3.75 | 3.66 | 0 | 0 | 0 | |
12/06/2012 |
3.84
|
1,000 | 3.75 | 3.84 | 3.66 | 0 | 0 | 0 | |
11/06/2012 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
08/06/2012 |
3.84
|
5,900 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 | |
07/06/2012 |
3.84
|
22,500 | 3.75 | 3.94 | 3.66 | 0 | 0 | 0 | |
06/06/2012 |
3.75
|
1,700 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
05/06/2012 |
3.75
|
600 | 3.66 | 3.75 | 3.66 | 0 | 0 | 0 | |
04/06/2012 |
3.66
|
800 | 3.57 | 3.66 | 3.57 | 0 | 0 | 0 | |
01/06/2012 |
3.75
|
600 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
31/05/2012 |
3.75
|
1,100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
30/05/2012 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
29/05/2012 |
3.66
|
10,500 | 3.57 | 3.66 | 3.57 | 0 | 0 | 0 | |
28/05/2012 |
3.84
|
3,200 | 3.84 | 3.84 | 3.66 | 0 | 0 | 0 | |
25/05/2012 |
3.84
|
1,300 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
24/05/2012 |
3.66
|
19,800 | 3.66 | 3.75 | 3.57 | 0 | 0 | 0 | |
23/05/2012 |
3.75
|
1,100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
22/05/2012 |
3.94
|
12,800 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 | |
21/05/2012 |
3.84
|
9,800 | 3.75 | 3.84 | 3.75 | 0 | 0 | 0 | |
18/05/2012 |
3.66
|
27,500 | 3.75 | 3.75 | 3.66 | 0 | 0 | 0 | |
17/05/2012 |
3.94
|
5,200 | 4.03 | 4.03 | 3.94 | 0 | 0 | 0 | |
16/05/2012 |
4.12
|
7,400 | 3.94 | 4.12 | 3.94 | 0 | 800 | -0.0 | |
15/05/2012 |
4.12
|
16,600 | 4.03 | 4.12 | 3.94 | 0 | 0 | 0 | |
14/05/2012 |
4.21
|
20,900 | 4.21 | 4.39 | 4.21 | 0 | 0 | 0 | |
11/05/2012 |
4.49
|
53,700 | 4.85 | 4.85 | 4.49 | 0 | 0 | 0 | |
10/05/2012 |
4.58
|
27,800 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
09/05/2012 |
4.30
|
31,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
08/05/2012 |
4.03
|
21,600 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
07/05/2012 |
3.84
|
37,700 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
04/05/2012 |
3.66
|
8,000 | 3.66 | 3.75 | 3.57 | 0 | 0 | 0 | |
03/05/2012 |
3.66
|
34,800 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 | |
02/05/2012 |
3.75
|
9,500 | 3.66 | 3.75 | 3.48 | 0 | 0 | 0 | |
27/04/2012 |
3.66
|
9,400 | 3.48 | 3.66 | 3.48 | 0 | 0 | 0 | |
26/04/2012 |
3.48
|
8,900 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 | |
25/04/2012 |
3.48
|
29,700 | 3.30 | 3.48 | 3.30 | 0 | 0 | 0 | |
24/04/2012 |
3.30
|
2,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
23/04/2012 |
3.39
|
3,000 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
20/04/2012 |
3.39
|
3,600 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
19/04/2012 |
3.30
|
6,500 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 | |
18/04/2012 |
3.39
|
7,500 | 3.39 | 3.48 | 3.30 | 0 | 0 | 0 | |
17/04/2012 |
3.39
|
15,500 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 | |
16/04/2012 |
3.39
|
3,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
13/04/2012 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
12/04/2012 |
3.48
|
7,500 | 3.39 | 3.48 | 3.39 | 0 | 0 | 0 | |
11/04/2012 |
3.48
|
1,100 | 3.30 | 3.48 | 3.30 | 0 | 0 | 0 | |
10/04/2012 |
3.48
|
14,000 | 3.20 | 3.48 | 3.20 | 0 | 0 | 0 | |
09/04/2012 |
3.30
|
1,400 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 | |
06/04/2012 |
3.39
|
16,700 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
05/04/2012 |
3.48
|
6,200 | 3.30 | 3.48 | 3.30 | 0 | 0 | 0 | |
04/04/2012 |
3.48
|
1,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
03/04/2012 |
3.66
|
400 | 3.48 | 3.66 | 3.48 | 0 | 100 | -0.0 | |
30/03/2012 |
3.57
|
800 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
29/03/2012 |
3.75
|
500 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
28/03/2012 |
3.66
|
100 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
27/03/2012 |
3.57
|
7,000 | 3.66 | 3.66 | 3.57 | 800 | 0 | 0.0 | |
26/03/2012 |
3.66
|
18,300 | 3.57 | 3.66 | 3.57 | 100 | 0 | 0.0 | |
23/03/2012 |
3.48
|
2,700 | 3.39 | 3.57 | 3.39 | 0 | 0 | 0 | |
22/03/2012 |
3.39
|
3,300 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
21/03/2012 |
3.57
|
21,700 | 3.48 | 3.57 | 3.39 | 2,000 | 0 | 0.0 | |
20/03/2012 |
3.39
|
17,200 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 | |
19/03/2012 |
3.20
|
10,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
16/03/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
16/03/2012 |
3.57
|
9,000 | 3.30 | 3.57 | 3.20 | 0 | 0 | 0 | |
15/03/2012 |
3.48
|
4,500 | 3.31 | 3.48 | 3.31 | 2,000 | 0 | 0.0 | |
14/03/2012 |
3.31
|
3,100 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |