| 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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 28/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/06/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/06/2012 |
3.99
|
100 | 3.75 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/06/2012 |
3.75
|
3,000 | 3.95 | 3.95 | 3.71 | 0 | 0 | 0 | |
| 13/06/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 12/06/2012 |
3.95
|
700 | 3.79 | 3.95 | 3.79 | 0 | 0 | 0 | |
| 11/06/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 08/06/2012 |
3.79
|
200 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 | |
| 07/06/2012 |
3.95
|
100 | 3.87 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 06/06/2012 |
3.87
|
400 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 05/06/2012 |
3.87
|
0 | 3.99 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 04/06/2012 |
3.99
|
2,700 | 3.87 | 3.99 | 3.75 | 0 | 0 | 0 | |
| 01/06/2012 |
3.87
|
100 | 3.79 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 31/05/2012 |
3.79
|
4,100 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 | |
| 30/05/2012 |
3.79
|
900 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
| 29/05/2012 |
3.87
|
100 | 3.79 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 28/05/2012 |
3.79
|
1,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 25/05/2012 |
3.79
|
1,500 | 3.59 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 24/05/2012 |
3.59
|
3,400 | 3.75 | 3.75 | 3.59 | 0 | 0 | 0 | |
| 23/05/2012 |
3.75
|
1,500 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 | |
| 22/05/2012 |
3.75
|
100 | 3.95 | 3.95 | 3.75 | 0 | 100 | -0.0 | |
| 21/05/2012 |
3.95
|
100 | 3.75 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 18/05/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 17/05/2012 |
3.75
|
1,400 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 16/05/2012 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 15/05/2012 |
3.75
|
1,100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 14/05/2012 |
3.75
|
11,700 | 3.91 | 3.91 | 3.75 | 0 | 700 | -0.0 | |
| 11/05/2012 |
3.91
|
4,300 | 3.91 | 4.03 | 3.91 | 0 | 0 | 0 | |
| 10/05/2012 |
3.91
|
2,900 | 3.87 | 3.95 | 3.87 | 0 | 0 | 0 | |
| 09/05/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 08/05/2012 |
3.87
|
4,200 | 3.63 | 3.87 | 3.67 | 0 | 0 | 0 | |
| 07/05/2012 |
3.63
|
1,800 | 3.59 | 3.63 | 3.63 | 0 | 0 | 0 | |
| 04/05/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
| 03/05/2012 |
3.59
|
1,400 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
| 02/05/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
| 27/04/2012 |
3.59
|
1,000 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
| 26/04/2012 |
3.67
|
4,500 | 3.63 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 25/04/2012 |
3.63
|
4,000 | 3.48 | 3.63 | 3.63 | 0 | 0 | 0 | |
| 24/04/2012 |
3.48
|
500 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 | |