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) |
0.10 | 1.05% | 4,900 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-24) |
0 | 0.03% | 23,400 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-26) |
-0.91 | -8.67% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-10-03) |
0.55 | 6.09% | 185,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-06) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-17) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
2.23
|
13,600 | 2.35 | 2.35 | 2.23 | 11,200 | 0 | 0.1 | |
12/09/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
11/09/2012 |
2.35
|
18,800 | 2.35 | 2.39 | 2.35 | 10,800 | 0 | 0.1 | |
10/09/2012 |
2.35
|
1,200 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 | |
07/09/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
06/09/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
05/09/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
04/09/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
31/08/2012 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
30/08/2012 |
2.48
|
500 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 | |
29/08/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
28/08/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
27/08/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
24/08/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
23/08/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
22/08/2012 |
2.52
|
200 | 2.68 | 2.68 | 2.52 | 0 | 0 | 0 | |
21/08/2012 |
2.68
|
100 | 2.85 | 2.85 | 2.68 | 0 | 0 | 0 | |
20/08/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
17/08/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
16/08/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
15/08/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
14/08/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
13/08/2012 |
2.85
|
300 | 3.01 | 3.01 | 2.85 | 0 | 0 | 0 | |
10/08/2012 |
3.01
|
1,500 | 3.18 | 3.18 | 3.01 | 0 | 0 | 0 | |
09/08/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
08/08/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/08/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/08/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
03/08/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
02/08/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
01/08/2012 |
3.18
|
100 | 3.01 | 3.18 | 3.18 | 0 | 0 | 0 | |
31/07/2012 |
3.01
|
100 | 3.18 | 3.18 | 3.01 | 0 | 0 | 0 | |
30/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
27/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
26/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
25/07/2012 |
3.18
|
200 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 | |
24/07/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
23/07/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
20/07/2012 |
3.30
|
500 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 | |
19/07/2012 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
18/07/2012 |
3.47
|
100 | 3.39 | 3.47 | 3.47 | 0 | 0 | 0 | |
17/07/2012 |
3.39
|
0 | 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
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
12/07/2012 |
3.39
|
700 | 3.43 | 3.43 | 3.39 | 0 | 0 | 0 | |
11/07/2012 |
3.43
|
0 | 3.51 | 3.43 | 3.43 | 0 | 0 | 0 | |
10/07/2012 |
3.51
|
200 | 3.43 | 3.51 | 3.34 | 0 | 0 | 0 | |
09/07/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/07/2012 |
3.43
|
900 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 | |
05/07/2012 |
3.51
|
1,000 | 3.72 | 3.72 | 3.51 | 0 | 0 | 0 | |
04/07/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
03/07/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
02/07/2012 |
3.72
|
100 | 3.63 | 3.72 | 3.72 | 0 | 0 | 0 | |
29/06/2012 |
3.63
|
500 | 3.55 | 3.63 | 3.63 | 0 | 0 | 0 | |
28/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
27/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
26/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
25/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
22/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
21/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
20/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
19/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
18/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
15/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
14/06/2012 |
3.55
|
500 | 3.55 | 3.55 | 3.30 | 0 | 0 | 0 | |
13/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
12/06/2012 |
3.55
|
100 | 3.39 | 3.55 | 3.55 | 0 | 0 | 0 | |
11/06/2012 |
3.39
|
0 | 3.51 | 3.39 | 3.39 | 0 | 0 | 0 | |
08/06/2012 |
3.51
|
900 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 | |
07/06/2012 |
3.63
|
300 | 3.55 | 3.63 | 3.55 | 0 | 0 | 0 | |
06/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
05/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
04/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
01/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
31/05/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
30/05/2012 |
3.55
|
100 | 3.51 | 3.55 | 3.55 | 0 | 0 | 0 | |
29/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/05/2012 |
3.51
|
5,100 | 3.51 | 3.72 | 3.51 | 0 | 0 | 0 | |
28/05/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/05/2012 |
3.51
|
200 | 3.32 | 3.51 | 3.40 | 0 | 0 | 0 | |
24/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
23/05/2012 |
3.32
|
400 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 | |
22/05/2012 |
3.55
|
900 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
21/05/2012 |
3.55
|
3,600 | 3.32 | 3.55 | 3.29 | 0 | 0 | 0 | |
18/05/2012 |
3.32
|
2,100 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 | |
17/05/2012 |
3.32
|
4,500 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/05/2012 |
3.32
|
3,100 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 | |
15/05/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
14/05/2012 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
11/05/2012 |
3.55
|
1,000 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 | |
10/05/2012 |
3.62
|
6,700 | 3.51 | 3.69 | 3.51 | 0 | 0 | 0 | |
09/05/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
08/05/2012 |
3.51
|
1,200 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 | |
07/05/2012 |
3.51
|
8,400 | 3.32 | 3.55 | 3.10 | 0 | 0 | 0 | |
04/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
03/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
02/05/2012 |
3.32
|
300 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 | |
27/04/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
26/04/2012 |
3.36
|
1,100 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 | |
25/04/2012 |
3.44
|
400 | 3.25 | 3.44 | 3.36 | 0 | 0 | 0 | |
24/04/2012 |
3.25
|
2,100 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 |