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) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-21) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-25) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-09-30) |
-7.68 | -46.03% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-05) |
-5 | -35.73% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-16) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
4.49
|
600 | 4.69 | 4.69 | 4.49 | 0 | 0 | 0 | |
20/04/2012 |
4.49
|
19,200 | 4.49 | 4.69 | 4.42 | 0 | 0 | 0 | |
19/04/2012 |
4.76
|
6,100 | 4.56 | 4.76 | 4.49 | 0 | 0 | 0 | |
18/04/2012 |
4.76
|
1,200 | 4.69 | 4.76 | 4.69 | 0 | 0 | 0 | |
17/04/2012 |
4.90
|
300 | 4.69 | 4.90 | 4.69 | 0 | 0 | 0 | |
16/04/2012 |
4.90
|
1,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
13/04/2012 |
4.83
|
20,300 | 4.49 | 4.83 | 4.49 | 0 | 0 | 0 | |
12/04/2012 |
4.69
|
5,900 | 4.56 | 4.69 | 4.49 | 0 | 0 | 0 | |
11/04/2012 |
4.63
|
2,500 | 4.83 | 5.18 | 4.63 | 0 | 0 | 0 | |
10/04/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/04/2012 |
4.97
|
3,700 | 4.63 | 4.97 | 4.63 | 0 | 0 | 0 | |
09/04/2012 |
4.97
|
14,100 | 4.85 | 4.97 | 4.85 | 0 | 0 | 0 | |
06/04/2012 |
4.72
|
3,700 | 4.97 | 5.03 | 4.66 | 0 | 0 | 0 | |
05/04/2012 |
4.85
|
2,900 | 4.91 | 4.91 | 4.66 | 0 | 0 | 0 | |
04/04/2012 |
4.91
|
800 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 | |
03/04/2012 |
4.91
|
6,500 | 4.66 | 4.91 | 4.60 | 0 | 0 | 0 | |
30/03/2012 |
4.66
|
2,500 | 4.66 | 4.66 | 4.41 | 0 | 100 | -0.0 | |
29/03/2012 |
4.72
|
6,500 | 4.85 | 4.97 | 4.66 | 0 | 0 | 0 | |
28/03/2012 |
4.66
|
1,100 | 4.23 | 4.66 | 4.23 | 0 | 100 | -0.0 | |
27/03/2012 |
4.54
|
10,700 | 4.72 | 4.72 | 4.54 | 0 | 0 | 0 | |
26/03/2012 |
4.47
|
6,700 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
23/03/2012 |
4.23
|
7,400 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
22/03/2012 |
3.98
|
400 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
21/03/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
20/03/2012 |
3.98
|
7,000 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 | |
19/03/2012 |
4.16
|
3,600 | 3.98 | 4.16 | 3.98 | 100 | 0 | 0.0 | |
16/03/2012 |
4.04
|
9,700 | 4.10 | 4.10 | 3.98 | 100 | 0 | 0.0 | |
15/03/2012 |
4.16
|
7,300 | 4.16 | 4.16 | 3.79 | 0 | 0 | 0 | |
14/03/2012 |
3.91
|
5,500 | 4.16 | 4.16 | 3.85 | 0 | 0 | 0 | |
13/03/2012 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
12/03/2012 |
3.85
|
3,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
09/03/2012 |
4.04
|
1,600 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 | |
08/03/2012 |
4.29
|
3,900 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
07/03/2012 |
4.54
|
1,000 | 4.60 | 4.60 | 4.54 | 0 | 0 | 0 | |
06/03/2012 |
4.78
|
8,900 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
05/03/2012 |
4.78
|
4,300 | 5.03 | 5.03 | 4.78 | 0 | 0 | 0 | |
02/03/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
01/03/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
29/02/2012 |
4.97
|
200 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/02/2012 |
5.03
|
1,200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
27/02/2012 |
4.66
|
1,500 | 4.78 | 4.78 | 4.66 | 0 | 0 | 0 | |
24/02/2012 |
4.54
|
7,200 | 4.47 | 4.54 | 4.29 | 0 | 0 | 0 | |
23/02/2012 |
4.23
|
1,200 | 4.60 | 4.60 | 4.23 | 0 | 0 | 0 | |
22/02/2012 |
4.41
|
2,200 | 4.66 | 4.66 | 4.23 | 0 | 0 | 0 | |
21/02/2012 |
4.47
|
1,100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
20/02/2012 |
4.29
|
1,000 | 4.23 | 4.29 | 4.16 | 0 | 0 | 0 | |
17/02/2012 |
4.10
|
2,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
16/02/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
15/02/2012 |
3.91
|
600 | 4.29 | 4.29 | 3.91 | 0 | 0 | 0 | |
14/02/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
13/02/2012 |
4.04
|
2,400 | 4.35 | 4.35 | 4.04 | 0 | 0 | 0 | |
10/02/2012 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
09/02/2012 |
4.23
|
1,400 | 4.41 | 4.41 | 4.23 | 0 | 0 | 0 | |
08/02/2012 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
07/02/2012 |
4.23
|
3,000 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
06/02/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
03/02/2012 |
4.54
|
3,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
02/02/2012 |
4.47
|
5,500 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
01/02/2012 |
4.78
|
2,300 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
31/01/2012 |
5.47
|
4,800 | 5.10 | 5.47 | 5.10 | 0 | 0 | 0 | |
30/01/2012 |
5.47
|
500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
20/01/2012 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
19/01/2012 |
6.28
|
200 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
18/01/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
17/01/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
16/01/2012 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 100 | 0 | 0.0 | |
13/01/2012 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
12/01/2012 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
11/01/2012 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/01/2012 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/01/2012 |
7.70
|
3,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
06/01/2012 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
05/01/2012 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
04/01/2012 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
03/01/2012 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
30/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
29/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
28/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
27/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
26/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
23/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
22/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
21/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
20/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
19/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
16/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
15/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
12/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
09/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
08/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
07/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
06/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
05/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
02/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
01/12/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
30/11/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
29/11/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
28/11/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
25/11/2011 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |