| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0.60 | 3.28% | 1,405 | 0 | 0 |
18.30
20.10
18.90
|
|
2 tháng
(2024-09-26) |
-1.10 | -5.50% | 1,611 | 0 | 0 |
18.30
20.30
18.90
|
|
3 tháng
(2024-08-27) |
1.90 | 11.18% | 11,073 | 0 | 0 |
17
22
18.90
|
|
6 tháng
(2024-05-29) |
-0.20 | -1.05% | 30,299 | 0 | 0 |
17
22.50
18.90
|
|
12 tháng
(2023-12-01) |
2.24 | 13.41% | 41,129 | 0 | 0 |
15.04
25.67
18.90
|
|
24 tháng
(2022-12-06) |
-1.23 | -6.10% | 106,459 | -9,300 | -0.2 |
13.37
26.34
18.90
|
|
36 tháng
(2021-12-13) |
-4.65 | -19.74% | 328,227 | -2,100 | -0.0 |
13.37
26.34
18.90
|
|
60 tháng
(2019-12-23) |
-5.47 | -22.45% | 1,586,442 | 1,500 | 0.1 |
13.04
26.34
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2012 |
4.01
|
1,700 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 15/11/2012 |
4.01
|
1,500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 14/11/2012 |
4.01
|
400 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 13/11/2012 |
4.01
|
100 | 3.92 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 12/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 09/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 08/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 07/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 06/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 05/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 02/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 01/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 31/10/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 30/10/2012 |
3.92
|
1,500 | 3.88 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 29/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 26/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 25/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 24/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 23/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 22/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 19/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 18/10/2012 |
3.88
|
2,500 | 3.66 | 3.88 | 3.83 | 700 | 0 | 0.0 | |
| 17/10/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 16/10/2012 |
3.66
|
2,500 | 3.62 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 15/10/2012 |
3.62
|
100 | 3.79 | 3.79 | 3.62 | 0 | 0 | 0 | |
| 12/10/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 11/10/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 10/10/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 09/10/2012 |
3.79
|
500 | 3.62 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 08/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 05/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 04/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 03/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 02/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 01/10/2012 |
3.62
|
1,500 | 3.44 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 28/09/2012 |
3.44
|
200 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 | |
| 27/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 26/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 25/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 24/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 21/09/2012 |
3.57
|
400 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
| 20/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 19/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 18/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 17/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 14/09/2012 |
3.53
|
500 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 | |
| 13/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 12/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 11/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 10/09/2012 |
3.57
|
4,000 | 3.79 | 3.79 | 3.57 | 1,000 | 1,000 | 0.0 | |
| 07/09/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 07/09/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 06/09/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 05/09/2012 |
3.79
|
600 | 3.63 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 04/09/2012 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
| 31/08/2012 |
3.63
|
4,600 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 | |
| 30/08/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 29/08/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 28/08/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 27/08/2012 |
3.79
|
6,000 | 3.87 | 3.91 | 3.79 | 0 | 0 | 0 | |
| 24/08/2012 |
3.87
|
100 | 3.75 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 23/08/2012 |
3.75
|
3,000 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 | |
| 22/08/2012 |
3.79
|
500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 21/08/2012 |
3.79
|
6,000 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 | |
| 20/08/2012 |
3.91
|
2,400 | 3.79 | 3.91 | 3.87 | 0 | 0 | 0 | |
| 17/08/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 16/08/2012 |
3.79
|
1,500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 15/08/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 14/08/2012 |
3.79
|
300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 13/08/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 10/08/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 09/08/2012 |
3.79
|
2,500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 08/08/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 07/08/2012 |
3.79
|
3,100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 06/08/2012 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 03/08/2012 |
3.79
|
100 | 3.75 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 02/08/2012 |
3.75
|
2,000 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 01/08/2012 |
3.75
|
1,800 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 31/07/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 30/07/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 27/07/2012 |
3.75
|
1,000 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 26/07/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 25/07/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 24/07/2012 |
3.75
|
1,000 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 23/07/2012 |
3.75
|
7,000 | 3.71 | 3.79 | 3.75 | 0 | 0 | 0 | |
| 20/07/2012 |
3.71
|
500 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 19/07/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 18/07/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 17/07/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 16/07/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 13/07/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 12/07/2012 |
3.71
|
300 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 | |
| 11/07/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/07/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/07/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/07/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/07/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/07/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/07/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/07/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |