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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.57
|
2,000 | 2.57 | 2.60 | 2.57 | 0 | 0 | 0 | |
20/04/2012 |
2.57
|
2,000 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
19/04/2012 |
2.57
|
1,000 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 | |
18/04/2012 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
17/04/2012 |
2.66
|
3,000 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
16/04/2012 |
2.66
|
14,000 | 2.63 | 2.66 | 2.60 | 0 | 0 | 0 | |
13/04/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
12/04/2012 |
2.63
|
4,500 | 2.57 | 2.63 | 2.57 | 0 | 0 | 0 | |
11/04/2012 |
2.57
|
1,100 | 2.63 | 2.79 | 2.57 | 0 | 0 | 0 | |
10/04/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
09/04/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
06/04/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
05/04/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
04/04/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
03/04/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
30/03/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
29/03/2012 |
2.63
|
400 | 2.82 | 2.82 | 2.63 | 0 | 0 | 0 | |
28/03/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
27/03/2012 |
2.82
|
1,100 | 2.75 | 2.82 | 2.57 | 0 | 0 | 0 | |
26/03/2012 |
2.75
|
400 | 2.63 | 2.75 | 2.75 | 100 | 0 | 0.0 | |
23/03/2012 |
2.63
|
100 | 2.47 | 2.63 | 2.63 | 100 | 0 | 0.0 | |
22/03/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
22/03/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
21/03/2012 |
2.47
|
100 | 2.44 | 2.47 | 2.47 | 0 | 0 | 0 | |
20/03/2012 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
19/03/2012 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
16/03/2012 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
15/03/2012 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
14/03/2012 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
13/03/2012 |
2.44
|
1,000 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 | |
12/03/2012 |
2.47
|
300 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 | |
09/03/2012 |
2.53
|
3,000 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
08/03/2012 |
2.53
|
5,300 | 2.53 | 2.53 | 2.47 | 900 | 0 | 0.0 | |
07/03/2012 |
2.53
|
16,200 | 2.53 | 2.56 | 2.53 | 6,000 | 0 | 0.1 | |
06/03/2012 |
2.53
|
2,300 | 2.64 | 2.64 | 2.44 | 0 | 0 | 0 | |
05/03/2012 |
2.64
|
35,000 | 2.36 | 2.64 | 2.50 | 0 | 0 | 0 | |
02/03/2012 |
2.36
|
4,800 | 2.50 | 2.50 | 2.36 | 0 | 0 | 0 | |
01/03/2012 |
2.50
|
4,300 | 2.44 | 2.50 | 2.39 | 0 | 0 | 0 | |
29/02/2012 |
2.44
|
57,700 | 2.33 | 2.44 | 2.30 | 0 | 0 | 0 | |
28/02/2012 |
2.33
|
5,100 | 2.33 | 2.33 | 2.30 | 1,600 | 0 | 0.0 | |
27/02/2012 |
2.33
|
11,700 | 2.27 | 2.33 | 2.27 | 500 | 0 | 0.0 | |
24/02/2012 |
2.27
|
2,100 | 2.25 | 2.27 | 2.27 | 0 | 0 | 0 | |
23/02/2012 |
2.25
|
21,000 | 2.27 | 2.27 | 2.25 | 0 | 0 | 0 | |
22/02/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
21/02/2012 |
2.27
|
4,300 | 2.25 | 2.27 | 2.25 | 0 | 0 | 0 | |
20/02/2012 |
2.25
|
2,500 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
17/02/2012 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
16/02/2012 |
2.25
|
300 | 2.10 | 2.25 | 2.25 | 0 | 0 | 0 | |
15/02/2012 |
2.10
|
1,000 | 2.05 | 2.10 | 2.10 | 0 | 0 | 0 | |
14/02/2012 |
2.05
|
100 | 2.16 | 2.16 | 2.05 | 0 | 0 | 0 | |
13/02/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
10/02/2012 |
2.16
|
0 | 2.19 | 2.16 | 2.16 | 0 | 0 | 0 | |
09/02/2012 |
2.19
|
12,500 | 2.13 | 2.19 | 2.16 | 2,000 | 0 | 0.0 | |
08/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
07/02/2012 |
2.13
|
5,100 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
06/02/2012 |
2.13
|
2,500 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
03/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
02/02/2012 |
2.13
|
700 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
01/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
31/01/2012 |
2.13
|
10,800 | 2.16 | 2.16 | 2.02 | 0 | 0 | 0 | |
30/01/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
20/01/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
19/01/2012 |
2.16
|
2,100 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
18/01/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
17/01/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
16/01/2012 |
2.16
|
100 | 2.30 | 2.30 | 2.16 | 0 | 0 | 0 | |
13/01/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
12/01/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
11/01/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
10/01/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
09/01/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
06/01/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
05/01/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
04/01/2012 |
2.30
|
100 | 2.16 | 2.30 | 2.30 | 0 | 0 | 0 | |
03/01/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
30/12/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
29/12/2011 |
2.16
|
300 | 2.30 | 2.30 | 2.16 | 0 | 100 | -0.0 | |
28/12/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
27/12/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
26/12/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
23/12/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
22/12/2011 |
2.30
|
100 | 2.22 | 2.30 | 2.30 | 0 | 0 | 0 | |
21/12/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
20/12/2011 |
2.22
|
1,200 | 2.13 | 2.27 | 2.22 | 0 | 0 | 0 | |
19/12/2011 |
2.13
|
2,000 | 2.19 | 2.19 | 2.13 | 2,000 | 0 | 0.0 | |
16/12/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
15/12/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
14/12/2011 |
2.19
|
100 | 2.33 | 2.33 | 2.19 | 0 | 0 | 0 | |
13/12/2011 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
12/12/2011 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
09/12/2011 |
2.33
|
100 | 2.19 | 2.33 | 2.33 | 0 | 0 | 0 | |
08/12/2011 |
2.19
|
100 | 2.05 | 2.19 | 2.19 | 0 | 0 | 0 | |
07/12/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
06/12/2011 |
2.05
|
100 | 1.93 | 2.05 | 2.05 | 0 | 0 | 0 | |
05/12/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
02/12/2011 |
1.93
|
2,000 | 1.93 | 1.93 | 1.93 | 800 | 0 | 0.0 | |
01/12/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
30/11/2011 |
1.93
|
200 | 1.93 | 1.93 | 1.93 | 200 | 0 | 0.0 | |
29/11/2011 |
1.93
|
1,000 | 1.93 | 1.93 | 1.93 | 1,000 | 0 | 0.0 | |
28/11/2011 |
1.93
|
1,000 | 1.93 | 1.93 | 1.93 | 1,000 | 0 | 0.0 | |
25/11/2011 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |