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) |
-0.90 | -9.18% | 100 | 0 | 0 |
8.90
9.80
8.90
|
2 tháng
(2024-07-22) |
-0.90 | -9.18% | 700 | -600 | -0.0 |
8.90
9.80
8.90
|
3 tháng
(2024-06-21) |
0.61 | 7.33% | 15,200 | -600 | -0.0 |
8.29
9.80
8.90
|
6 tháng
(2024-03-25) |
-0.52 | -5.55% | 17,100 | -600 | -0.0 |
7.54
9.99
8.90
|
12 tháng
(2023-09-25) |
0.61 | 7.33% | 20,500 | -600 | -0.0 |
7.54
9.99
8.90
|
24 tháng
(2022-09-30) |
0.70 | 8.50% | 480,743 | -1,800 | -0.0 |
6.79
11.68
8.90
|
36 tháng
(2021-10-05) |
1.25 | 16.38% | 1,914,314 | -10,600 | -0.1 |
6.79
11.68
8.90
|
60 tháng
(2019-10-16) |
2.54 | 39.90% | 2,436,576 | 1,013 | 0.0 |
3.22
11.68
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
19/04/2012 |
2.76
|
300 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 | |
18/04/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
17/04/2012 |
2.94
|
300 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
16/04/2012 |
2.94
|
900 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
13/04/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
12/04/2012 |
2.94
|
1,100 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 | |
11/04/2012 |
2.94
|
2,200 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 | |
10/04/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
09/04/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
06/04/2012 |
3.03
|
100 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 | |
05/04/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
04/04/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/04/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
30/03/2012 |
2.99
|
100 | 2.81 | 2.99 | 2.99 | 0 | 0 | 0 | |
29/03/2012 |
2.81
|
3,700 | 3.08 | 3.12 | 2.81 | 0 | 0 | 0 | |
28/03/2012 |
3.08
|
3,500 | 2.99 | 3.08 | 2.81 | 0 | 0 | 0 | |
27/03/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/03/2012 |
2.99
|
500 | 3.03 | 3.16 | 2.99 | 0 | 0 | 0 | |
23/03/2012 |
3.03
|
300 | 2.90 | 3.03 | 2.90 | 0 | 0 | 0 | |
22/03/2012 |
2.90
|
100 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 | |
21/03/2012 |
3.08
|
100 | 2.90 | 3.08 | 3.08 | 0 | 0 | 0 | |
20/03/2012 |
2.90
|
100 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 | |
19/03/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
16/03/2012 |
3.08
|
200 | 2.90 | 3.08 | 3.08 | 0 | 0 | 0 | |
15/03/2012 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
14/03/2012 |
2.90
|
1,400 | 3.12 | 3.12 | 2.90 | 0 | 0 | 0 | |
13/03/2012 |
3.12
|
300 | 2.85 | 3.12 | 2.81 | 0 | 0 | 0 | |
12/03/2012 |
2.85
|
1,100 | 2.85 | 3.03 | 2.85 | 0 | 0 | 0 | |
09/03/2012 |
2.85
|
100 | 2.67 | 2.85 | 2.85 | 0 | 0 | 0 | |
08/03/2012 |
2.67
|
500 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 | |
07/03/2012 |
2.81
|
1,000 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 | |
06/03/2012 |
2.90
|
1,200 | 3.08 | 3.25 | 2.90 | 0 | 0 | 0 | |
05/03/2012 |
3.08
|
4,900 | 2.90 | 3.08 | 3.03 | 0 | 0 | 0 | |
02/03/2012 |
2.90
|
3,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
01/03/2012 |
2.90
|
500 | 2.85 | 2.90 | 2.90 | 0 | 0 | 0 | |
29/02/2012 |
2.85
|
100 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 | |
28/02/2012 |
2.99
|
1,700 | 3.21 | 3.34 | 2.99 | 0 | 0 | 0 | |
27/02/2012 |
3.21
|
100 | 3.08 | 3.21 | 3.21 | 0 | 0 | 0 | |
24/02/2012 |
3.08
|
100 | 2.94 | 3.08 | 3.08 | 0 | 0 | 0 | |
23/02/2012 |
2.94
|
400 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 | |
22/02/2012 |
2.94
|
100 | 2.67 | 2.94 | 2.94 | 0 | 0 | 0 | |
21/02/2012 |
2.67
|
200 | 2.85 | 3.03 | 2.67 | 0 | 0 | 0 | |
20/02/2012 |
2.85
|
100 | 2.81 | 2.85 | 2.85 | 0 | 0 | 0 | |
17/02/2012 |
2.81
|
500 | 2.63 | 2.81 | 2.45 | 0 | 0 | 0 | |
16/02/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
15/02/2012 |
2.63
|
200 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 | |
14/02/2012 |
2.67
|
100 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 | |
13/02/2012 |
2.85
|
100 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 | |
10/02/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
09/02/2012 |
3.03
|
200 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 | |
08/02/2012 |
2.90
|
300 | 2.72 | 2.90 | 2.90 | 0 | 0 | 0 | |
07/02/2012 |
2.72
|
100 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 | |
06/02/2012 |
2.85
|
100 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 | |
03/02/2012 |
3.03
|
100 | 2.85 | 3.03 | 3.03 | 0 | 0 | 0 | |
02/02/2012 |
2.85
|
200 | 2.58 | 2.85 | 2.85 | 0 | 0 | 0 | |
01/02/2012 |
2.58
|
200 | 2.81 | 2.81 | 2.58 | 0 | 0 | 0 | |
31/01/2012 |
2.81
|
600 | 2.63 | 2.81 | 2.45 | 0 | 0 | 0 | |
30/01/2012 |
2.63
|
100 | 2.50 | 2.63 | 2.63 | 0 | 0 | 0 | |
20/01/2012 |
2.50
|
100 | 2.36 | 2.50 | 2.50 | 0 | 0 | 0 | |
19/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
18/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
17/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
16/01/2012 |
2.36
|
100 | 2.50 | 2.50 | 2.36 | 0 | 0 | 0 | |
13/01/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
12/01/2012 |
2.50
|
100 | 2.36 | 2.50 | 2.50 | 0 | 0 | 0 | |
11/01/2012 |
2.36
|
100 | 2.23 | 2.36 | 2.36 | 0 | 0 | 0 | |
10/01/2012 |
2.23
|
3,300 | 2.09 | 2.23 | 2.23 | 0 | 0 | 0 | |
09/01/2012 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
06/01/2012 |
2.09
|
100 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 | |
05/01/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
04/01/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
03/01/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
30/12/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
29/12/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
28/12/2011 |
2.18
|
100 | 2.32 | 2.32 | 2.18 | 0 | 0 | 0 | |
27/12/2011 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
26/12/2011 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
23/12/2011 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
22/12/2011 |
2.32
|
100 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 | |
21/12/2011 |
2.45
|
100 | 2.32 | 2.45 | 2.45 | 0 | 0 | 0 | |
20/12/2011 |
2.32
|
100 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 | |
19/12/2011 |
2.45
|
200 | 2.36 | 2.45 | 2.45 | 0 | 0 | 0 | |
16/12/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/12/2011 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
15/12/2011 |
2.36
|
100 | 2.52 | 2.52 | 2.36 | 0 | 0 | 0 | |
14/12/2011 |
2.52
|
5,300 | 2.36 | 2.52 | 2.20 | 0 | 0 | 0 | |
13/12/2011 |
2.36
|
100 | 2.24 | 2.36 | 2.36 | 0 | 0 | 0 | |
12/12/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
09/12/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
08/12/2011 |
2.24
|
100 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 | |
07/12/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
06/12/2011 |
2.40
|
100 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 | |
05/12/2011 |
2.52
|
700 | 2.36 | 2.52 | 2.52 | 0 | 0 | 0 | |
02/12/2011 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
01/12/2011 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
30/11/2011 |
2.36
|
500 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 | |
29/11/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
28/11/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
25/11/2011 |
2.44
|
3,900 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 | |
24/11/2011 |
2.60
|
1,200 | 2.44 | 2.60 | 2.48 | 0 | 0 | 0 |