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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
3.49
|
31,610 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 | |
07/09/2012 |
3.49
|
5,030 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
06/09/2012 |
3.53
|
1,150 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
05/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
04/09/2012 |
3.53
|
850 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 | |
31/08/2012 |
3.57
|
5,010 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
30/08/2012 |
3.53
|
12,180 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
29/08/2012 |
3.53
|
9,000 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
28/08/2012 |
3.53
|
8,000 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 | |
27/08/2012 |
3.46
|
4,000 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 | |
24/08/2012 |
3.53
|
2,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
23/08/2012 |
3.53
|
5,000 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 | |
22/08/2012 |
3.57
|
7,010 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 | |
21/08/2012 |
3.57
|
11,610 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 | |
20/08/2012 |
3.57
|
13,850 | 3.53 | 3.68 | 3.53 | 0 | 0 | 0 | |
17/08/2012 |
3.53
|
7,110 | 3.49 | 3.53 | 3.49 | 0 | 0 | 0 | |
16/08/2012 |
3.49
|
2,000 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
15/08/2012 |
3.53
|
8,000 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
14/08/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
13/08/2012 |
3.53
|
1,000 | 3.38 | 3.53 | 3.53 | 0 | 0 | 0 | |
10/08/2012 |
3.38
|
8,150 | 3.53 | 3.57 | 3.38 | 0 | 0 | 0 | |
09/08/2012 |
3.53
|
7,090 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 | |
08/08/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/08/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
06/08/2012 |
3.53
|
10,010 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
03/08/2012 |
3.57
|
4,000 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
02/08/2012 |
3.53
|
11,120 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
01/08/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
31/07/2012 |
3.53
|
2,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
30/07/2012 |
3.53
|
1,010 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 | |
27/07/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
26/07/2012 |
3.57
|
3,010 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 | |
25/07/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
24/07/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/07/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
20/07/2012 |
3.61
|
8,500 | 3.57 | 3.61 | 3.61 | 0 | 0 | 0 | |
19/07/2012 |
3.57
|
2,910 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 | |
18/07/2012 |
3.57
|
9,000 | 3.61 | 3.61 | 3.49 | 0 | 0 | 0 | |
17/07/2012 |
3.61
|
3,140 | 3.57 | 3.61 | 3.42 | 0 | 0 | 0 | |
16/07/2012 |
3.57
|
10,000 | 3.76 | 3.76 | 3.57 | 0 | 0 | 0 | |
13/07/2012 |
3.76
|
10,020 | 3.68 | 3.76 | 3.64 | 0 | 0 | 0 | |
12/07/2012 |
3.68
|
7,950 | 3.53 | 3.68 | 3.49 | 0 | 0 | 0 | |
11/07/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
10/07/2012 |
3.53
|
5,000 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 | |
09/07/2012 |
3.46
|
5,220 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 | |
06/07/2012 |
3.53
|
6,410 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 | |
05/07/2012 |
3.57
|
4,700 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
04/07/2012 |
3.57
|
3,000 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 | |
03/07/2012 |
3.57
|
2,000 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
02/07/2012 |
3.64
|
90 | 3.53 | 3.64 | 3.64 | 0 | 0 | 0 | |
29/06/2012 |
3.53
|
300 | 3.38 | 3.53 | 3.53 | 0 | 0 | 0 | |
28/06/2012 |
3.38
|
3,000 | 3.27 | 3.38 | 3.12 | 0 | 0 | 0 | |
27/06/2012 |
3.27
|
60 | 3.30 | 3.46 | 3.27 | 0 | 0 | 0 | |
26/06/2012 |
3.30
|
20 | 3.19 | 3.30 | 3.30 | 0 | 0 | 0 | |
25/06/2012 |
3.19
|
10 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 | |
22/06/2012 |
3.04
|
1,000 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
21/06/2012 |
3.00
|
10 | 2.97 | 3.00 | 3.00 | 0 | 0 | 0 | |
20/06/2012 |
2.97
|
40 | 2.85 | 2.97 | 2.74 | 0 | 0 | 0 | |
19/06/2012 |
2.85
|
10 | 2.74 | 2.85 | 2.85 | 0 | 0 | 0 | |
18/06/2012 |
2.74
|
20 | 2.63 | 2.74 | 2.55 | 0 | 0 | 0 | |
15/06/2012 |
2.63
|
20 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
14/06/2012 |
2.63
|
10 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 | |
13/06/2012 |
2.74
|
50 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 | |
12/06/2012 |
2.82
|
40 | 2.93 | 3.04 | 2.82 | 0 | 0 | 0 | |
11/06/2012 |
2.93
|
90 | 3.04 | 3.19 | 2.93 | 0 | 0 | 0 | |
08/06/2012 |
3.04
|
120 | 3.19 | 3.34 | 3.04 | 0 | 0 | 0 | |
07/06/2012 |
3.19
|
120 | 3.19 | 3.34 | 3.19 | 0 | 0 | 0 | |
06/06/2012: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
06/06/2012 |
3.19
|
10 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 | |
05/06/2012 |
3.04
|
3,070 | 3.19 | 3.33 | 3.04 | 0 | 0 | 0 | |
04/06/2012 |
3.19
|
1,100 | 3.33 | 3.33 | 3.19 | 0 | 0 | 0 | |
01/06/2012 |
3.33
|
70 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 | |
31/05/2012 |
3.47
|
5,520 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
30/05/2012 |
3.51
|
170 | 3.47 | 3.51 | 3.51 | 0 | 0 | 0 | |
29/05/2012 |
3.47
|
1,520 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 | |
28/05/2012 |
3.36
|
4,200 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
25/05/2012 |
3.36
|
6,000 | 3.36 | 3.36 | 3.26 | 0 | 0 | 0 | |
24/05/2012 |
3.36
|
5,000 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
23/05/2012 |
3.51
|
5,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
22/05/2012 |
3.51
|
5,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
21/05/2012 |
3.51
|
5,000 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
18/05/2012 |
3.51
|
5,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/05/2012 |
3.51
|
4,010 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 | |
16/05/2012 |
3.51
|
6,120 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
15/05/2012 |
3.51
|
5,000 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
14/05/2012 |
3.54
|
4,010 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 | |
11/05/2012 |
3.58
|
5,430 | 3.44 | 3.58 | 3.44 | 0 | 0 | 0 | |
10/05/2012 |
3.44
|
3,260 | 3.29 | 3.44 | 3.29 | 0 | 0 | 0 | |
09/05/2012 |
3.29
|
4,660 | 3.44 | 3.58 | 3.29 | 0 | 0 | 0 | |
08/05/2012 |
3.44
|
5,170 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 | |
07/05/2012 |
3.54
|
8,590 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 | |
04/05/2012 |
3.58
|
3,000 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 | |
03/05/2012 |
3.69
|
16,820 | 3.54 | 3.69 | 3.58 | 0 | 0 | 0 | |
02/05/2012 |
3.54
|
20 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
27/04/2012 |
3.54
|
4,930 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 | |
26/04/2012 |
3.65
|
10 | 3.51 | 3.65 | 3.65 | 0 | 0 | 0 | |
25/04/2012 |
3.51
|
10 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
24/04/2012 |
3.54
|
10,010 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
23/04/2012 |
3.54
|
3,010 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 | |
20/04/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
19/04/2012 |
3.58
|
5,070 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |