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) |
-2.20 | -9.73% | 77,600 | 0 | 0 |
20
22.80
20.40
|
2 tháng
(2024-07-22) |
-2.60 | -11.30% | 119,000 | 0 | 0 |
20
23
20.40
|
3 tháng
(2024-06-21) |
-3.10 | -13.19% | 139,300 | 0 | 0 |
20
23.50
20.40
|
6 tháng
(2024-03-25) |
-5.70 | -21.84% | 1,003,000 | 0 | 0 |
20
26.50
20.40
|
12 tháng
(2023-09-25) |
5.70 | 38.78% | 1,084,883 | 0 | 0 |
13.30
26.50
20.40
|
24 tháng
(2022-09-30) |
-2.65 | -11.48% | 1,950,849 | 0 | 0 |
13.30
26.50
20.40
|
36 tháng
(2021-10-05) |
3.95 | 24.05% | 2,505,839 | -100 | -0.0 |
12.93
26.50
20.40
|
60 tháng
(2019-10-16) |
6.43 | 46% | 2,687,980 | -100 | -0.0 |
11.50
26.50
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
1.97
|
300 | 1.88 | 1.97 | 1.79 | 0 | 0 | 0 | |
20/04/2012 |
1.88
|
200 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 | |
19/04/2012 |
1.97
|
400 | 1.86 | 1.97 | 1.81 | 0 | 0 | 0 | |
18/04/2012 |
1.86
|
2,100 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 | |
17/04/2012 |
1.99
|
2,200 | 1.90 | 2.01 | 1.88 | 0 | 0 | 0 | |
16/04/2012 |
1.90
|
200 | 2.04 | 2.04 | 1.90 | 0 | 0 | 0 | |
13/04/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
12/04/2012 |
2.04
|
6,700 | 2.17 | 2.17 | 2.04 | 0 | 0 | 0 | |
11/04/2012 |
2.17
|
600 | 2.33 | 2.33 | 2.17 | 0 | 0 | 0 | |
10/04/2012 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
09/04/2012 |
2.33
|
100 | 2.24 | 2.33 | 2.33 | 0 | 0 | 0 | |
06/04/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
05/04/2012 |
2.24
|
100 | 2.17 | 2.24 | 2.24 | 0 | 0 | 0 | |
04/04/2012 |
2.17
|
300 | 2.33 | 2.33 | 2.17 | 0 | 0 | 0 | |
03/04/2012 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
30/03/2012 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
29/03/2012 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
28/03/2012 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
27/03/2012 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
26/03/2012 |
2.33
|
200 | 2.28 | 2.33 | 2.33 | 0 | 0 | 0 | |
23/03/2012 |
2.28
|
300 | 2.33 | 2.33 | 2.13 | 0 | 0 | 0 | |
22/03/2012 |
2.33
|
400 | 2.24 | 2.33 | 2.24 | 0 | 0 | 0 | |
21/03/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/03/2012 |
2.24
|
200 | 2.13 | 2.24 | 2.24 | 0 | 0 | 0 | |
20/03/2012 |
2.13
|
13,200 | 2.01 | 2.15 | 2.03 | 0 | 400 | -0.0 | |
19/03/2012 |
2.01
|
11,100 | 1.97 | 2.01 | 2.01 | 0 | 0 | 0 | |
16/03/2012 |
1.97
|
300 | 1.99 | 2.11 | 1.97 | 0 | 0 | 0 | |
15/03/2012 |
1.99
|
2,800 | 1.99 | 2.03 | 1.99 | 0 | 0 | 0 | |
14/03/2012 |
1.99
|
5,500 | 1.95 | 2.03 | 1.99 | 0 | 0 | 0 | |
13/03/2012 |
1.95
|
20,500 | 2.07 | 2.07 | 1.95 | 0 | 0 | 0 | |
12/03/2012 |
2.07
|
300 | 2.07 | 2.11 | 2.07 | 0 | 0 | 0 | |
09/03/2012 |
2.07
|
0 | 2.01 | 2.07 | 2.07 | 0 | 0 | 0 | |
08/03/2012 |
2.01
|
4,400 | 2.07 | 2.09 | 2.01 | 0 | 0 | 0 | |
07/03/2012 |
2.07
|
10,900 | 1.93 | 2.07 | 1.93 | 0 | 0 | 0 | |
06/03/2012 |
1.93
|
600 | 1.95 | 1.97 | 1.93 | 0 | 0 | 0 | |
05/03/2012 |
1.95
|
3,200 | 1.89 | 1.97 | 1.93 | 0 | 0 | 0 | |
02/03/2012 |
1.89
|
400 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
01/03/2012 |
1.89
|
0 | 1.91 | 1.89 | 1.89 | 0 | 0 | 0 | |
29/02/2012 |
1.91
|
1,000 | 1.80 | 1.91 | 1.89 | 0 | 0 | 0 | |
28/02/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
27/02/2012 |
1.80
|
100 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
24/02/2012 |
1.89
|
0 | 1.91 | 1.89 | 1.89 | 0 | 0 | 0 | |
23/02/2012 |
1.91
|
600 | 1.91 | 1.91 | 1.89 | 0 | 0 | 0 | |
22/02/2012 |
1.91
|
2,000 | 1.78 | 1.91 | 1.91 | 0 | 0 | 0 | |
21/02/2012 |
1.78
|
1,100 | 1.91 | 1.99 | 1.78 | 0 | 0 | 0 | |
20/02/2012 |
1.91
|
6,100 | 1.91 | 1.91 | 1.87 | 0 | 0 | 0 | |
17/02/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
16/02/2012 |
1.91
|
100 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
15/02/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
14/02/2012 |
1.91
|
1,100 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
13/02/2012 |
1.91
|
100 | 1.82 | 1.91 | 1.91 | 0 | 0 | 0 | |
10/02/2012 |
1.82
|
100 | 1.70 | 1.82 | 1.82 | 0 | 0 | 0 | |
09/02/2012 |
1.70
|
100 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 | |
08/02/2012 |
1.60
|
200 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 | |
07/02/2012 |
1.72
|
1,100 | 1.74 | 1.74 | 1.57 | 0 | 0 | 0 | |
06/02/2012 |
1.74
|
300 | 1.72 | 1.74 | 1.58 | 0 | 0 | 0 | |
03/02/2012 |
1.72
|
1,300 | 1.62 | 1.72 | 1.53 | 0 | 0 | 0 | |
02/02/2012 |
1.62
|
1,000 | 1.53 | 1.62 | 1.62 | 0 | 0 | 0 | |
01/02/2012 |
1.53
|
400 | 1.43 | 1.53 | 1.53 | 0 | 0 | 0 | |
31/01/2012 |
1.43
|
700 | 1.35 | 1.43 | 1.43 | 0 | 0 | 0 | |
30/01/2012 |
1.35
|
200 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 | |
20/01/2012 |
1.45
|
100 | 1.37 | 1.45 | 1.45 | 0 | 0 | 0 | |
19/01/2012 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
18/01/2012 |
1.37
|
200 | 1.29 | 1.37 | 1.37 | 0 | 0 | 0 | |
17/01/2012 |
1.29
|
200 | 1.37 | 1.37 | 1.29 | 0 | 0 | 0 | |
16/01/2012 |
1.37
|
500 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 | |
13/01/2012 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
12/01/2012 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
11/01/2012 |
1.47
|
3,500 | 1.45 | 1.47 | 1.47 | 0 | 0 | 0 | |
10/01/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
09/01/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
06/01/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
05/01/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
04/01/2012 |
1.45
|
6,000 | 1.39 | 1.45 | 1.45 | 0 | 0 | 0 | |
03/01/2012 |
1.39
|
200 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
30/12/2011 |
1.39
|
1,000 | 1.31 | 1.39 | 1.39 | 0 | 0 | 0 | |
29/12/2011 |
1.31
|
1,700 | 1.24 | 1.31 | 1.31 | 0 | 0 | 0 | |
28/12/2011 |
1.24
|
400 | 1.16 | 1.24 | 1.24 | 0 | 0 | 0 | |
27/12/2011 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
26/12/2011 |
1.16
|
100 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 | |
23/12/2011 |
1.24
|
800 | 1.22 | 1.24 | 1.16 | 0 | 0 | 0 | |
22/12/2011 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
21/12/2011 |
1.22
|
200 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 | |
20/12/2011 |
1.28
|
200 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 | |
19/12/2011 |
1.35
|
600 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 | |
16/12/2011 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
15/12/2011 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
14/12/2011 |
1.39
|
7,500 | 1.37 | 1.39 | 1.37 | 0 | 0 | 0 | |
13/12/2011 |
1.37
|
500 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 | |
12/12/2011 |
1.43
|
500 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 | |
09/12/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
08/12/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
07/12/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
06/12/2011 |
1.49
|
100 | 1.41 | 1.49 | 1.49 | 0 | 0 | 0 | |
05/12/2011 |
1.41
|
1,100 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
02/12/2011 |
1.41
|
400 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
01/12/2011 |
1.41
|
2,500 | 1.51 | 1.51 | 1.41 | 0 | 0 | 0 | |
30/11/2011 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
29/11/2011 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
28/11/2011 |
1.51
|
100 | 1.41 | 1.51 | 1.51 | 0 | 0 | 0 | |
25/11/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |