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) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
3 tháng
(2024-06-21) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
6 tháng
(2024-03-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
12 tháng
(2023-09-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
24 tháng
(2022-09-30) |
-2.64 | -9.71% | 241,223 | 0 | 0 |
24.50
27.14
24.50
|
36 tháng
(2021-10-05) |
-18.62 | -43.19% | 306,890 | -2,200 | -0.1 |
16.40
45.97
24.50
|
60 tháng
(2019-10-16) |
11.05 | 82.09% | 348,432 | -10,200 | -0.3 |
10.70
45.97
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
4.09
|
26,600 | 4.38 | 4.38 | 4.09 | 0 | 0 | 0 | |
19/04/2012 |
4.38
|
35,000 | 4.68 | 4.68 | 4.38 | 0 | 0 | 0 | |
18/04/2012 |
4.68
|
57,200 | 4.53 | 4.82 | 4.53 | 0 | 0 | 0 | |
17/04/2012 |
4.53
|
72,200 | 4.24 | 4.53 | 4.24 | 0 | 0 | 0 | |
16/04/2012 |
4.24
|
30,600 | 3.98 | 4.24 | 3.94 | 0 | 0 | 0 | |
13/04/2012 |
3.98
|
27,500 | 3.80 | 3.98 | 3.62 | 0 | 0 | 0 | |
12/04/2012 |
3.80
|
37,000 | 3.69 | 3.91 | 3.80 | 0 | 0 | 0 | |
11/04/2012 |
3.69
|
37,000 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 | |
10/04/2012 |
3.73
|
31,100 | 3.69 | 3.76 | 3.65 | 0 | 0 | 0 | |
09/04/2012 |
3.69
|
36,100 | 3.69 | 3.69 | 3.54 | 7,100 | 0 | 0.1 | |
06/04/2012 |
3.69
|
34,700 | 3.65 | 3.73 | 3.62 | 0 | 0 | 0 | |
05/04/2012 |
3.65
|
38,000 | 3.43 | 3.65 | 3.43 | 0 | 0 | 0 | |
04/04/2012 |
3.43
|
31,400 | 3.43 | 3.51 | 3.40 | 4,400 | 0 | 0.0 | |
03/04/2012 |
3.43
|
30,200 | 3.40 | 3.62 | 3.40 | 0 | 0 | 0 | |
30/03/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/03/2012 |
3.40
|
51,400 | 3.36 | 3.51 | 3.32 | 32,200 | 0 | 0.3 | |
29/03/2012 |
3.36
|
43,600 | 3.29 | 3.36 | 3.22 | 0 | 0 | 0 | |
28/03/2012 |
3.29
|
36,700 | 3.12 | 3.29 | 3.15 | 0 | 0 | 0 | |
27/03/2012 |
3.12
|
33,000 | 3.05 | 3.15 | 3.09 | 0 | 0 | 0 | |
26/03/2012 |
3.05
|
26,100 | 2.95 | 3.05 | 2.91 | 0 | 0 | 0 | |
23/03/2012 |
2.95
|
31,400 | 2.78 | 2.95 | 2.78 | 0 | 0 | 0 | |
22/03/2012 |
2.78
|
3,000 | 2.71 | 2.78 | 2.74 | 0 | 0 | 0 | |
21/03/2012 |
2.71
|
18,200 | 2.54 | 2.71 | 2.50 | 5,000 | 0 | 0.0 | |
20/03/2012 |
2.54
|
1,500 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 | |
19/03/2012 |
2.64
|
3,500 | 2.71 | 2.71 | 2.57 | 0 | 0 | 0 | |
16/03/2012 |
2.71
|
100 | 2.67 | 2.71 | 2.71 | 0 | 0 | 0 | |
15/03/2012 |
2.67
|
15,600 | 2.57 | 2.67 | 2.50 | 2,500 | 0 | 0.0 | |
14/03/2012 |
2.57
|
3,900 | 2.57 | 2.71 | 2.57 | 0 | 0 | 0 | |
13/03/2012 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
12/03/2012 |
2.57
|
0 | 2.61 | 2.57 | 2.57 | 0 | 0 | 0 | |
09/03/2012 |
2.61
|
3,400 | 2.54 | 2.61 | 2.50 | 100 | 0 | 0.0 | |
08/03/2012 |
2.54
|
16,000 | 2.61 | 2.74 | 2.54 | 13,700 | 0 | 0.1 | |
07/03/2012 |
2.61
|
6,600 | 2.71 | 2.88 | 2.61 | 0 | 0 | 0 | |
06/03/2012 |
2.71
|
11,800 | 2.74 | 2.88 | 2.71 | 0 | 0 | 0 | |
05/03/2012 |
2.74
|
26,900 | 2.71 | 2.78 | 2.71 | 0 | 0 | 0 | |
02/03/2012 |
2.71
|
2,500 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 | |
01/03/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
29/02/2012 |
2.71
|
3,000 | 2.61 | 2.71 | 2.67 | 0 | 0 | 0 | |
28/02/2012 |
2.61
|
3,000 | 2.50 | 2.61 | 2.61 | 0 | 0 | 0 | |
27/02/2012 |
2.50
|
100 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
24/02/2012 |
2.50
|
4,700 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 | |
23/02/2012 |
2.57
|
2,000 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
22/02/2012 |
2.57
|
7,200 | 2.74 | 2.74 | 2.50 | 0 | 0 | 0 | |
21/02/2012 |
2.74
|
4,000 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 | |
20/02/2012 |
2.74
|
7,400 | 2.57 | 2.74 | 2.57 | 0 | 0 | 0 | |
17/02/2012 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
16/02/2012 |
2.57
|
4,300 | 2.54 | 2.57 | 2.47 | 0 | 0 | 0 | |
15/02/2012 |
2.54
|
9,200 | 2.74 | 2.74 | 2.54 | 0 | 0 | 0 | |
14/02/2012 |
2.74
|
4,500 | 2.57 | 2.74 | 2.67 | 0 | 0 | 0 | |
13/02/2012 |
2.57
|
0 | 2.54 | 2.57 | 2.57 | 0 | 0 | 0 | |
10/02/2012 |
2.54
|
4,000 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 | |
09/02/2012 |
2.71
|
9,400 | 2.71 | 2.74 | 2.67 | 0 | 0 | 0 | |
08/02/2012 |
2.71
|
11,700 | 2.71 | 2.85 | 2.71 | 0 | 0 | 0 | |
07/02/2012 |
2.71
|
13,600 | 2.64 | 2.71 | 2.67 | 0 | 0 | 0 | |
06/02/2012 |
2.64
|
5,400 | 2.43 | 2.64 | 2.47 | 0 | 0 | 0 | |
03/02/2012 |
2.43
|
11,000 | 2.54 | 2.54 | 2.43 | 0 | 0 | 0 | |
02/02/2012 |
2.54
|
13,700 | 2.40 | 2.54 | 2.40 | 0 | 0 | 0 | |
01/02/2012 |
2.40
|
10,400 | 2.33 | 2.43 | 2.30 | 1,000 | 0 | 0.0 | |
31/01/2012 |
2.33
|
13,800 | 2.19 | 2.33 | 2.23 | 0 | 0 | 0 | |
30/01/2012 |
2.19
|
100 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
20/01/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
19/01/2012 |
2.19
|
13,600 | 2.06 | 2.19 | 2.16 | 0 | 0 | 0 | |
18/01/2012 |
2.06
|
200 | 2.02 | 2.06 | 2.06 | 0 | 0 | 0 | |
17/01/2012 |
2.02
|
1,700 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 | |
16/01/2012 |
2.13
|
4,300 | 2.02 | 2.13 | 2.09 | 0 | 0 | 0 | |
13/01/2012 |
2.02
|
6,400 | 1.99 | 2.02 | 1.95 | 0 | 0 | 0 | |
12/01/2012 |
1.99
|
13,000 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 | |
11/01/2012 |
2.06
|
2,300 | 2.02 | 2.06 | 1.99 | 0 | 0 | 0 | |
10/01/2012 |
2.02
|
3,700 | 1.99 | 2.02 | 1.92 | 0 | 0 | 0 | |
09/01/2012 |
1.99
|
9,200 | 1.89 | 1.99 | 1.92 | 0 | 0 | 0 | |
06/01/2012 |
1.89
|
0 | 1.85 | 1.89 | 1.89 | 0 | 0 | 0 | |
05/01/2012 |
1.85
|
21,200 | 1.89 | 1.92 | 1.85 | 0 | 0 | 0 | |
04/01/2012 |
1.89
|
21,800 | 1.85 | 1.95 | 1.78 | 0 | 0 | 0 | |
03/01/2012 |
1.85
|
19,800 | 1.82 | 1.89 | 1.78 | 0 | 0 | 0 | |
30/12/2011 |
1.82
|
18,100 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 | |
29/12/2011 |
1.82
|
12,700 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 | |
28/12/2011 |
1.89
|
10,500 | 1.92 | 1.99 | 1.85 | 0 | 0 | 0 | |
27/12/2011 |
1.92
|
10,600 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 | |
26/12/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/12/2011 |
2.02
|
9,200 | 2.16 | 2.16 | 2.02 | 0 | 0 | 0 | |
23/12/2011 |
2.16
|
8,300 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 | |
22/12/2011 |
2.29
|
0 | 2.32 | 2.29 | 2.29 | 0 | 0 | 0 | |
21/12/2011 |
2.32
|
5,200 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 | |
20/12/2011 |
2.38
|
10,300 | 2.35 | 2.38 | 2.13 | 0 | 0 | 0 | |
19/12/2011 |
2.35
|
6,300 | 2.25 | 2.35 | 2.25 | 0 | 0 | 0 | |
16/12/2011 |
2.25
|
1,100 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 | |
15/12/2011 |
2.35
|
2,300 | 2.32 | 2.35 | 2.35 | 0 | 0 | 0 | |
14/12/2011 |
2.32
|
4,700 | 2.29 | 2.38 | 2.32 | 0 | 0 | 0 | |
13/12/2011 |
2.29
|
1,300 | 2.25 | 2.44 | 2.29 | 0 | 0 | 0 | |
12/12/2011 |
2.25
|
5,700 | 2.35 | 2.47 | 2.25 | 0 | 0 | 0 | |
09/12/2011 |
2.35
|
4,800 | 2.50 | 2.63 | 2.35 | 0 | 0 | 0 | |
08/12/2011 |
2.50
|
1,100 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 | |
07/12/2011 |
2.63
|
3,200 | 2.50 | 2.63 | 2.35 | 0 | 0 | 0 | |
06/12/2011 |
2.50
|
100 | 2.38 | 2.50 | 2.50 | 0 | 0 | 0 | |
05/12/2011 |
2.38
|
400 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
02/12/2011 |
2.35
|
2,200 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
01/12/2011 |
2.35
|
200 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
30/11/2011 |
2.35
|
1,400 | 2.29 | 2.35 | 2.35 | 0 | 0 | 0 | |
29/11/2011 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
28/11/2011 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
25/11/2011 |
2.29
|
0 | 2.19 | 2.29 | 2.29 | 0 | 0 | 0 | |
24/11/2011 |
2.19
|
9,200 | 2.32 | 2.38 | 2.19 | 0 | 0 | 0 |