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 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
3.42
|
2,100 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 | |
12/09/2012 |
3.45
|
400 | 3.69 | 3.69 | 3.45 | 0 | 0 | 0 | |
11/09/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
10/09/2012 |
3.69
|
400 | 3.66 | 3.69 | 3.66 | 0 | 0 | 0 | |
07/09/2012 |
3.66
|
100 | 3.42 | 3.66 | 3.66 | 0 | 0 | 0 | |
06/09/2012 |
3.42
|
2,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
05/09/2012 |
3.42
|
1,400 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
04/09/2012 |
3.42
|
600 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
31/08/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
30/08/2012 |
3.45
|
4,100 | 3.25 | 3.45 | 3.42 | 0 | 0 | 0 | |
29/08/2012 |
3.25
|
500 | 3.18 | 3.25 | 3.25 | 0 | 0 | 0 | |
28/08/2012 |
3.18
|
600 | 2.97 | 3.18 | 3.07 | 0 | 0 | 0 | |
27/08/2012 |
2.97
|
1,600 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 | |
24/08/2012 |
3.18
|
5,600 | 3.18 | 3.18 | 2.97 | 1,000 | 0 | 0.0 | |
23/08/2012 |
3.18
|
2,000 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 | |
22/08/2012 |
3.42
|
500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
21/08/2012 |
3.42
|
1,600 | 3.52 | 3.52 | 3.31 | 0 | 0 | 0 | |
20/08/2012 |
3.52
|
1,000 | 3.55 | 3.55 | 3.52 | 0 | 0 | 0 | |
17/08/2012 |
3.55
|
500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
16/08/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
15/08/2012 |
3.55
|
1,600 | 3.52 | 3.59 | 3.55 | 0 | 0 | 0 | |
14/08/2012 |
3.52
|
800 | 3.62 | 3.86 | 3.52 | 0 | 0 | 0 | |
13/08/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
10/08/2012 |
3.62
|
100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
09/08/2012 |
3.62
|
400 | 3.86 | 3.86 | 3.62 | 0 | 0 | 0 | |
08/08/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
07/08/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
06/08/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
03/08/2012 |
3.86
|
600 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 | |
02/08/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
01/08/2012 |
4.10
|
200 | 3.96 | 4.10 | 4.10 | 0 | 0 | 0 | |
31/07/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
30/07/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
27/07/2012 |
3.96
|
1,000 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 | |
26/07/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
25/07/2012 |
4.20
|
200 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 | |
24/07/2012 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
23/07/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
20/07/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
19/07/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
18/07/2012 |
4.20
|
600 | 3.93 | 4.20 | 4.17 | 0 | 0 | 0 | |
17/07/2012 |
3.93
|
1,400 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 | |
16/07/2012 |
3.93
|
5,400 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
13/07/2012 |
3.93
|
200 | 4.03 | 4.03 | 3.93 | 0 | 0 | 0 | |
12/07/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
11/07/2012 |
4.03
|
400 | 3.83 | 4.03 | 4.03 | 0 | 0 | 0 | |
10/07/2012 |
3.83
|
100 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 | |
09/07/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/07/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
05/07/2012 |
4.10
|
200 | 3.93 | 4.10 | 3.66 | 0 | 0 | 0 | |
04/07/2012 |
3.93
|
400 | 3.83 | 3.93 | 3.59 | 0 | 0 | 0 | |
03/07/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
02/07/2012 |
3.83
|
2,800 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 | |
29/06/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
28/06/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
27/06/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
26/06/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/06/2012 |
4.10
|
1,600 | 4.17 | 4.44 | 4.10 | 0 | 0 | 0 | |
22/06/2012 |
4.17
|
4,000 | 4.17 | 4.30 | 4.17 | 0 | 0 | 0 | |
21/06/2012 |
4.17
|
3,000 | 4.13 | 4.20 | 4.17 | 0 | 0 | 0 | |
20/06/2012 |
4.13
|
2,300 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 | |
19/06/2012 |
4.13
|
1,100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
18/06/2012 |
4.13
|
2,200 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 | |
15/06/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
14/06/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
13/06/2012 |
4.10
|
2,400 | 4.10 | 4.10 | 4.00 | 0 | 0 | 0 | |
12/06/2012 |
4.10
|
1,400 | 4.20 | 4.20 | 4.03 | 0 | 0 | 0 | |
11/06/2012 |
4.20
|
900 | 4.13 | 4.20 | 4.03 | 0 | 0 | 0 | |
08/06/2012 |
4.13
|
3,600 | 4.07 | 4.34 | 4.13 | 0 | 0 | 0 | |
07/06/2012 |
4.07
|
3,000 | 3.86 | 4.07 | 3.93 | 0 | 0 | 0 | |
06/06/2012 |
3.86
|
3,900 | 3.86 | 3.86 | 3.66 | 0 | 0 | 0 | |
05/06/2012 |
3.86
|
300 | 3.76 | 3.86 | 3.76 | 0 | 0 | 0 | |
04/06/2012 |
3.76
|
9,000 | 4.27 | 4.27 | 3.76 | 0 | 0 | 0 | |
01/06/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
01/06/2012 |
4.27
|
6,600 | 4.00 | 4.27 | 3.93 | 0 | 0 | 0 | |
31/05/2012 |
4.00
|
500 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
30/05/2012 |
4.00
|
600 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 | |
29/05/2012 |
4.00
|
800 | 4.16 | 4.16 | 4.00 | 0 | 0 | 0 | |
28/05/2012 |
4.16
|
1,400 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 | |
25/05/2012 |
4.40
|
100 | 4.13 | 4.40 | 4.40 | 0 | 0 | 0 | |
24/05/2012 |
4.13
|
1,200 | 4.43 | 4.43 | 4.13 | 0 | 0 | 0 | |
23/05/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
22/05/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
21/05/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
18/05/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
17/05/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
16/05/2012 |
4.43
|
5,200 | 4.66 | 4.66 | 4.36 | 0 | 0 | 0 | |
15/05/2012 |
4.66
|
1,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
14/05/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
11/05/2012 |
4.80
|
700 | 5.06 | 5.06 | 4.80 | 0 | 0 | 0 | |
10/05/2012 |
5.06
|
4,600 | 5.13 | 5.46 | 5.06 | 0 | 0 | 0 | |
09/05/2012 |
5.13
|
600 | 5.13 | 5.13 | 5.10 | 0 | 0 | 0 | |
08/05/2012 |
5.13
|
600 | 4.83 | 5.13 | 4.86 | 0 | 0 | 0 | |
07/05/2012 |
4.83
|
2,600 | 4.96 | 5.13 | 4.83 | 0 | 0 | 0 | |
04/05/2012 |
4.96
|
6,800 | 4.66 | 4.96 | 4.86 | 0 | 0 | 0 | |
03/05/2012 |
4.66
|
6,300 | 4.83 | 4.90 | 4.66 | 0 | 0 | 0 | |
02/05/2012 |
4.83
|
3,400 | 5.00 | 5.00 | 4.83 | 0 | 0 | 0 | |
27/04/2012 |
5.00
|
2,500 | 4.86 | 5.00 | 4.96 | 0 | 0 | 0 | |
26/04/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
25/04/2012 |
4.86
|
400 | 4.83 | 4.86 | 4.80 | 0 | 0 | 0 | |
24/04/2012 |
4.83
|
6,000 | 4.90 | 4.90 | 4.83 | 0 | 0 | 0 |