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) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-21) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-25) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-09-30) |
-8.60 | -47.78% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-05) |
-6.08 | -39.26% | 515,396 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-16) |
4.54 | 93.30% | 1,798,914 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
2.26
|
1,100 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
11/09/2012 |
2.26
|
2,000 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
10/09/2012 |
2.26
|
2,000 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
07/09/2012 |
2.26
|
10,000 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
06/09/2012 |
2.20
|
22,700 | 2.36 | 2.36 | 2.10 | 0 | 0 | 0 | |
05/09/2012 |
2.31
|
32,000 | 2.20 | 2.36 | 2.20 | 0 | 0 | 0 | |
04/09/2012 |
2.41
|
5,000 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
31/08/2012 |
2.41
|
5,000 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
30/08/2012 |
2.36
|
10,000 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
29/08/2012 |
2.41
|
3,000 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
28/08/2012 |
2.41
|
5,000 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
27/08/2012 |
2.47
|
35,000 | 2.57 | 2.57 | 2.26 | 0 | 0 | 0 | |
24/08/2012 |
2.47
|
5,000 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
23/08/2012 |
2.15
|
9,900 | 2.52 | 2.52 | 2.15 | 0 | 0 | 0 | |
22/08/2012 |
2.36
|
15,900 | 2.68 | 2.68 | 2.26 | 0 | 0 | 0 | |
21/08/2012 |
2.47
|
2,300 | 2.36 | 2.47 | 2.36 | 0 | 0 | 0 | |
20/08/2012 |
2.62
|
2,000 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
17/08/2012 |
2.62
|
5,600 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 | |
16/08/2012 |
2.68
|
10,000 | 2.62 | 2.68 | 2.62 | 0 | 0 | 0 | |
15/08/2012 |
2.57
|
31,000 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 | |
14/08/2012 |
2.68
|
5,000 | 2.57 | 2.68 | 2.68 | 0 | 0 | 0 | |
13/08/2012 |
2.57
|
600 | 2.47 | 2.57 | 2.47 | 0 | 0 | 0 | |
10/08/2012 |
2.62
|
25,800 | 2.78 | 2.78 | 2.57 | 0 | 0 | 0 | |
09/08/2012 |
2.62
|
33,100 | 2.52 | 2.78 | 2.52 | 0 | 0 | 0 | |
08/08/2012 |
2.57
|
14,000 | 2.78 | 2.78 | 2.57 | 0 | 0 | 0 | |
07/08/2012 |
2.62
|
35,000 | 2.68 | 2.68 | 2.47 | 0 | 0 | 0 | |
06/08/2012 |
2.57
|
6,000 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 | |
03/08/2012 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
02/08/2012 |
2.62
|
15,000 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
01/08/2012 |
2.73
|
57,000 | 2.62 | 2.73 | 2.62 | 0 | 0 | 0 | |
31/07/2012 |
2.62
|
8,000 | 2.83 | 2.83 | 2.62 | 0 | 0 | 0 | |
30/07/2012 |
2.73
|
5,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
27/07/2012 |
2.36
|
11,000 | 2.78 | 2.83 | 2.36 | 0 | 0 | 0 | |
26/07/2012 |
2.57
|
4,100 | 2.68 | 2.68 | 2.52 | 0 | 0 | 0 | |
25/07/2012 |
2.47
|
13,100 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 | |
24/07/2012 |
2.68
|
2,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
23/07/2012 |
2.68
|
20,400 | 2.62 | 2.68 | 2.57 | 0 | 0 | 0 | |
20/07/2012 |
2.83
|
2,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
19/07/2012 |
2.68
|
25,600 | 2.99 | 2.99 | 2.57 | 0 | 0 | 0 | |
18/07/2012 |
2.83
|
1,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
17/07/2012 |
2.62
|
1,400 | 2.89 | 2.89 | 2.62 | 0 | 0 | 0 | |
16/07/2012 |
2.83
|
10,300 | 2.62 | 2.83 | 2.62 | 0 | 0 | 0 | |
13/07/2012 |
2.89
|
2,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
12/07/2012 |
2.68
|
26,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
11/07/2012 |
2.68
|
18,300 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 | |
10/07/2012 |
2.68
|
5,700 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
09/07/2012 |
2.62
|
100 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
06/07/2012 |
2.89
|
1,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
05/07/2012 |
2.83
|
1,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
04/07/2012 |
2.83
|
1,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
03/07/2012 |
2.68
|
100 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
02/07/2012 |
2.94
|
1,100 | 2.73 | 2.94 | 2.73 | 0 | 0 | 0 | |
29/06/2012 |
3.04
|
19,100 | 3.15 | 3.15 | 2.83 | 0 | 0 | 0 | |
28/06/2012 |
2.83
|
6,600 | 2.99 | 3.04 | 2.83 | 0 | 0 | 0 | |
27/06/2012 |
2.94
|
14,100 | 2.68 | 2.94 | 2.68 | 0 | 0 | 0 | |
26/06/2012 |
2.68
|
1,100 | 2.62 | 2.68 | 2.62 | 0 | 0 | 0 | |
25/06/2012 |
2.89
|
1,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
22/06/2012 |
2.73
|
1,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
21/06/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
20/06/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
19/06/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
18/06/2012 |
2.73
|
2,840 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
15/06/2012 |
2.73
|
1,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
14/06/2012 |
2.52
|
3,400 | 2.83 | 2.83 | 2.52 | 0 | 0 | 0 | |
13/06/2012 |
2.78
|
2,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
12/06/2012 |
2.68
|
5,500 | 2.57 | 2.68 | 2.47 | 0 | 0 | 0 | |
11/06/2012 |
2.47
|
700 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 | |
08/06/2012 |
2.57
|
4,600 | 2.78 | 2.78 | 2.52 | 0 | 0 | 0 | |
07/06/2012 |
2.57
|
2,100 | 2.89 | 2.89 | 2.57 | 0 | 0 | 0 | |
06/06/2012 |
2.78
|
500 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/06/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
04/06/2012 |
2.78
|
1,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
01/06/2012 |
2.68
|
11,200 | 2.57 | 2.68 | 2.57 | 0 | 0 | 0 | |
31/05/2012 |
2.83
|
1,100 | 2.68 | 2.83 | 2.68 | 0 | 0 | 0 | |
30/05/2012 |
2.68
|
1,100 | 2.99 | 2.99 | 2.68 | 0 | 0 | 0 | |
29/05/2012 |
2.68
|
1,100 | 2.99 | 2.99 | 2.68 | 0 | 0 | 0 | |
28/05/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
25/05/2012 |
2.78
|
1,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
24/05/2012 |
2.68
|
1,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
23/05/2012 |
2.57
|
5,200 | 2.57 | 2.62 | 2.57 | 0 | 0 | 0 | |
22/05/2012: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
22/05/2012 |
2.78
|
2,800 | 2.83 | 2.94 | 2.41 | 0 | 0 | 0 | |
21/05/2012 |
2.68
|
1,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
18/05/2012 |
2.53
|
3,900 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
17/05/2012 |
2.53
|
3,800 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 | |
16/05/2012 |
2.63
|
4,800 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
15/05/2012 |
2.48
|
7,000 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
14/05/2012 |
2.72
|
1,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
11/05/2012 |
2.58
|
2,000 | 2.72 | 2.72 | 2.58 | 0 | 0 | 0 | |
10/05/2012 |
2.58
|
6,200 | 2.58 | 2.68 | 2.48 | 0 | 0 | 0 | |
09/05/2012 |
2.48
|
37,400 | 2.68 | 2.68 | 2.38 | 0 | 0 | 0 | |
08/05/2012 |
2.53
|
2,000 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 | |
07/05/2012 |
2.43
|
8,100 | 2.43 | 2.48 | 2.43 | 0 | 0 | 0 | |
04/05/2012 |
2.53
|
1,800 | 2.72 | 2.72 | 2.53 | 0 | 0 | 0 | |
03/05/2012 |
2.53
|
1,400 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 | |
02/05/2012 |
2.68
|
7,700 | 2.53 | 2.68 | 2.48 | 0 | 0 | 0 | |
27/04/2012 |
2.53
|
7,500 | 2.38 | 2.53 | 2.38 | 0 | 0 | 0 | |
26/04/2012 |
2.29
|
1,200 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 | |
25/04/2012 |
2.34
|
1,000 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
24/04/2012 |
2.24
|
300 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 | |
23/04/2012 |
2.38
|
1,000 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |