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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
3.29
|
1,800 | 3.33 | 3.33 | 3.16 | 1,700 | 0 | 0.0 | |
20/04/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
19/04/2012 |
3.33
|
1,000 | 3.35 | 3.42 | 3.33 | 0 | 0 | 0 | |
18/04/2012 |
3.35
|
200 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
17/04/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/04/2012 |
3.35
|
100 | 3.29 | 3.35 | 3.35 | 0 | 0 | 0 | |
16/04/2012 |
3.29
|
7,100 | 3.21 | 3.29 | 3.23 | 0 | 0 | 0 | |
13/04/2012 |
3.21
|
5,700 | 3.18 | 3.21 | 3.21 | 0 | 0 | 0 | |
12/04/2012 |
3.18
|
2,500 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 | |
11/04/2012 |
3.21
|
1,900 | 3.16 | 3.21 | 3.21 | 0 | 0 | 0 | |
10/04/2012 |
3.16
|
8,500 | 3.40 | 3.42 | 3.16 | 0 | 0 | 0 | |
09/04/2012 |
3.40
|
6,800 | 3.21 | 3.40 | 3.21 | 0 | 0 | 0 | |
06/04/2012 |
3.21
|
700 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 | |
05/04/2012 |
3.31
|
1,500 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 | |
04/04/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
03/04/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
30/03/2012 |
3.55
|
100 | 3.57 | 3.57 | 3.55 | 0 | 0 | 0 | |
29/03/2012 |
3.57
|
1,100 | 3.78 | 3.78 | 3.52 | 0 | 400 | -0.0 | |
28/03/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
27/03/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
26/03/2012 |
3.78
|
100 | 3.57 | 3.78 | 3.78 | 0 | 0 | 0 | |
23/03/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
22/03/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
21/03/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
20/03/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
19/03/2012 |
3.57
|
100 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/03/2012 |
3.40
|
100 | 3.27 | 3.40 | 3.40 | 0 | 0 | 0 | |
15/03/2012 |
3.27
|
200 | 3.50 | 3.55 | 3.27 | 0 | 0 | 0 | |
14/03/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
13/03/2012 |
3.50
|
0 | 3.61 | 3.50 | 3.50 | 0 | 0 | 0 | |
12/03/2012 |
3.61
|
300 | 3.23 | 3.61 | 3.25 | 0 | 0 | 0 | |
09/03/2012 |
3.23
|
300 | 3.25 | 3.61 | 3.23 | 0 | 0 | 0 | |
08/03/2012 |
3.25
|
400 | 3.48 | 3.65 | 3.25 | 0 | 0 | 0 | |
07/03/2012 |
3.48
|
100 | 3.72 | 3.72 | 3.48 | 0 | 0 | 0 | |
06/03/2012 |
3.72
|
100 | 3.52 | 3.72 | 3.72 | 0 | 0 | 0 | |
05/03/2012 |
3.52
|
100 | 3.31 | 3.52 | 3.52 | 0 | 0 | 0 | |
02/03/2012 |
3.31
|
100 | 3.12 | 3.31 | 3.31 | 0 | 0 | 0 | |
01/03/2012 |
3.12
|
3,300 | 3.35 | 3.35 | 3.12 | 0 | 3,300 | -0.1 | |
29/02/2012 |
3.35
|
100 | 3.59 | 3.59 | 3.35 | 0 | 100 | -0.0 | |
28/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
27/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
24/02/2012 |
3.59
|
0 | 3.35 | 3.59 | 3.59 | 0 | 0 | 0 | |
23/02/2012 |
3.35
|
200 | 3.59 | 3.82 | 3.35 | 0 | 100 | -0.0 | |
22/02/2012 |
3.59
|
100 | 3.36 | 3.59 | 3.59 | 0 | 0 | 0 | |
21/02/2012 |
3.36
|
1,500 | 3.61 | 3.61 | 3.36 | 1,400 | 1,200 | 0.0 | |
20/02/2012 |
3.61
|
200 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 | |
17/02/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
16/02/2012 |
3.88
|
100 | 4.16 | 4.16 | 3.88 | 0 | 0 | 0 | |
15/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
14/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
13/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
10/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
09/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
08/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
07/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
06/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
03/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
02/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
01/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
31/01/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
30/01/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
20/01/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
19/01/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
18/01/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
17/01/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
16/01/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
13/01/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
12/01/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
11/01/2012 |
4.16
|
100 | 3.93 | 4.16 | 4.16 | 0 | 0 | 0 | |
10/01/2012 |
3.93
|
100 | 3.69 | 3.93 | 3.93 | 0 | 0 | 0 | |
09/01/2012 |
3.69
|
100 | 3.95 | 3.95 | 3.69 | 0 | 0 | 0 | |
06/01/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
05/01/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
04/01/2012 |
3.95
|
100 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 | |
03/01/2012 |
4.23
|
100 | 3.97 | 4.23 | 4.23 | 0 | 0 | 0 | |
30/12/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
29/12/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
28/12/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
27/12/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
26/12/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
23/12/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
22/12/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
21/12/2011 |
3.97
|
100 | 3.76 | 3.97 | 3.97 | 0 | 0 | 0 | |
20/12/2011 |
3.76
|
0 | 4.14 | 3.76 | 3.76 | 0 | 0 | 0 | |
19/12/2011 |
4.14
|
500 | 3.88 | 4.14 | 3.61 | 0 | 0 | 0 | |
16/12/2011 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
15/12/2011 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
14/12/2011 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
13/12/2011 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
12/12/2011 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
09/12/2011 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
08/12/2011 |
3.88
|
100 | 3.69 | 3.88 | 3.88 | 0 | 0 | 0 | |
07/12/2011 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
06/12/2011 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
05/12/2011 |
3.69
|
100 | 3.95 | 3.95 | 3.69 | 0 | 0 | 0 | |
02/12/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
01/12/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
30/11/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
29/11/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
28/11/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
25/11/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |