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) |
-0.30 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
3.90
|
54,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 | |
19/04/2012 |
3.70
|
74,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
18/04/2012 |
3.90
|
90,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 | |
17/04/2012 |
3.80
|
78,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
16/04/2012 |
3.90
|
44,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
13/04/2012 |
3.80
|
77,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
12/04/2012 |
3.90
|
55,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 | |
11/04/2012 |
3.80
|
43,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
10/04/2012 |
3.70
|
63,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
09/04/2012 |
3.80
|
34,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 | |
06/04/2012 |
3.70
|
27,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
05/04/2012 |
3.80
|
15,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
04/04/2012 |
3.70
|
37,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
03/04/2012 |
3.90
|
39,500 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 | |
30/03/2012 |
3.70
|
69,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
29/03/2012 |
3.90
|
45,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
28/03/2012 |
4.10
|
101,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
27/03/2012 |
4.10
|
89,000 | 4.20 | 4.40 | 4 | 0 | 0 | 0 | |
26/03/2012 |
4.20
|
98,100 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
23/03/2012 |
4
|
128,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 | |
22/03/2012 |
3.80
|
160,400 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 | |
21/03/2012 |
3.70
|
108,700 | 3.50 | 3.70 | 3.60 | 2,000 | 16,800 | -0.1 | |
20/03/2012 |
3.50
|
72,400 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 | |
19/03/2012 |
3.50
|
60,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 | |
16/03/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
16/03/2012 |
3.50
|
170,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 | |
15/03/2012 |
3.50
|
113,700 | 3.41 | 3.50 | 3.24 | 0 | 0 | 0 | |
14/03/2012 |
3.41
|
72,300 | 3.41 | 3.50 | 3.32 | 0 | 0 | 0 | |
13/03/2012 |
3.41
|
71,900 | 3.24 | 3.41 | 3.24 | 0 | 0 | 0 | |
12/03/2012 |
3.24
|
58,300 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
09/03/2012 |
3.41
|
94,800 | 3.59 | 3.67 | 3.41 | 0 | 0 | 0 | |
08/03/2012 |
3.59
|
144,400 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 | |
07/03/2012 |
3.50
|
153,800 | 3.24 | 3.50 | 3.15 | 0 | 0 | 0 | |
06/03/2012 |
3.24
|
208,200 | 3.24 | 3.41 | 3.24 | 0 | 0 | 0 | |
05/03/2012 |
3.24
|
9,500 | 3.06 | 3.24 | 3.24 | 0 | 0 | 0 | |
02/03/2012 |
3.06
|
8,800 | 2.97 | 3.06 | 3.06 | 0 | 0 | 0 | |
01/03/2012 |
2.97
|
73,100 | 3.06 | 3.15 | 2.80 | 0 | 0 | 0 | |
29/02/2012 |
3.06
|
69,700 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
28/02/2012 |
3.06
|
191,500 | 3.32 | 3.32 | 3.06 | 0 | 1,000 | -0.0 | |
27/02/2012 |
3.32
|
54,200 | 3.24 | 3.32 | 3.15 | 0 | 0 | 0 | |
24/02/2012 |
3.24
|
61,000 | 3.15 | 3.24 | 3.15 | 0 | 0 | 0 | |
23/02/2012 |
3.15
|
47,500 | 3.06 | 3.15 | 2.97 | 0 | 0 | 0 | |
22/02/2012 |
3.06
|
34,100 | 2.89 | 3.06 | 2.89 | 0 | 0 | 0 | |
21/02/2012 |
2.89
|
20,900 | 3.06 | 3.15 | 2.89 | 0 | 0 | 0 | |
20/02/2012 |
3.06
|
37,100 | 2.89 | 3.06 | 2.89 | 0 | 0 | 0 | |
17/02/2012 |
2.89
|
6,000 | 2.80 | 2.89 | 2.80 | 0 | 0 | 0 | |
16/02/2012 |
2.80
|
6,800 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 | |
15/02/2012 |
2.71
|
24,100 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 | |
14/02/2012 |
2.80
|
21,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
13/02/2012 |
2.80
|
8,200 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 | |
10/02/2012 |
2.80
|
11,600 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
09/02/2012 |
2.80
|
29,700 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 | |
08/02/2012 |
2.97
|
16,200 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 | |
07/02/2012 |
2.97
|
1,100 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
06/02/2012 |
2.97
|
13,400 | 3.15 | 3.15 | 2.89 | 0 | 0 | 0 | |
03/02/2012 |
3.15
|
44,800 | 3.15 | 3.24 | 3.06 | 0 | 0 | 0 | |
02/02/2012 |
3.15
|
44,200 | 3.15 | 3.24 | 3.06 | 0 | 0 | 0 | |
01/02/2012 |
3.15
|
11,300 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 | |
31/01/2012 |
3.15
|
23,800 | 2.97 | 3.24 | 2.97 | 0 | 0 | 0 | |
30/01/2012 |
2.97
|
28,100 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 | |
20/01/2012 |
2.97
|
25,400 | 3.06 | 3.06 | 2.97 | 18,000 | 0 | 0.1 | |
19/01/2012 |
3.06
|
13,000 | 2.97 | 3.06 | 2.89 | 0 | 0 | 0 | |
18/01/2012 |
2.97
|
112,900 | 2.89 | 2.97 | 2.80 | 0 | 0 | 0 | |
17/01/2012 |
2.89
|
16,200 | 2.71 | 2.89 | 2.80 | 0 | 0 | 0 | |
16/01/2012 |
2.71
|
22,900 | 2.80 | 2.89 | 2.71 | 0 | 0 | 0 | |
13/01/2012 |
2.80
|
25,800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
12/01/2012 |
2.80
|
2,500 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
11/01/2012 |
2.89
|
25,700 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 | |
10/01/2012 |
2.97
|
19,000 | 2.80 | 2.97 | 2.89 | 0 | 0 | 0 | |
09/01/2012 |
2.80
|
6,400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
06/01/2012 |
2.80
|
32,500 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 | |
05/01/2012 |
2.97
|
19,800 | 2.89 | 3.06 | 2.89 | 0 | 0 | 0 | |
04/01/2012 |
2.89
|
10,000 | 2.89 | 2.97 | 2.89 | 0 | 0 | 0 | |
03/01/2012 |
2.89
|
26,200 | 2.71 | 2.89 | 2.80 | 0 | 0 | 0 | |
30/12/2011 |
2.71
|
6,500 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 | |
29/12/2011 |
2.62
|
12,700 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 | |
28/12/2011 |
2.71
|
4,000 | 2.62 | 2.71 | 2.62 | 0 | 0 | 0 | |
27/12/2011 |
2.62
|
30,700 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 | |
26/12/2011 |
2.71
|
8,400 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 | |
23/12/2011 |
2.71
|
35,800 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 | |
22/12/2011 |
2.71
|
38,500 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 | |
21/12/2011 |
2.80
|
14,600 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
20/12/2011 |
2.80
|
31,900 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
19/12/2011 |
2.89
|
25,400 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
16/12/2011 |
2.89
|
20,000 | 2.80 | 2.97 | 2.80 | 0 | 0 | 0 | |
15/12/2011 |
2.80
|
20,900 | 2.89 | 2.89 | 2.71 | 0 | 0 | 0 | |
14/12/2011 |
2.89
|
46,300 | 3.06 | 3.06 | 2.89 | 0 | 0 | 0 | |
13/12/2011 |
3.06
|
12,100 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
12/12/2011 |
3.06
|
16,100 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/12/2011 |
3.06
|
65,600 | 3.24 | 3.24 | 3.06 | 0 | 0 | 0 | |
08/12/2011 |
3.24
|
13,800 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
07/12/2011 |
3.41
|
6,700 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 | |
06/12/2011 |
3.41
|
39,000 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 | |
05/12/2011 |
3.41
|
53,800 | 3.24 | 3.41 | 3.32 | 0 | 0 | 0 | |
02/12/2011 |
3.24
|
5,600 | 3.24 | 3.32 | 3.24 | 0 | 0 | 0 | |
01/12/2011 |
3.24
|
37,400 | 3.15 | 3.41 | 3.15 | 0 | 0 | 0 | |
30/11/2011 |
3.15
|
5,300 | 3.15 | 3.24 | 3.06 | 0 | 0 | 0 | |
29/11/2011 |
3.15
|
4,500 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
28/11/2011 |
3.15
|
1,100 | 3.06 | 3.24 | 3.15 | 0 | 0 | 0 | |
25/11/2011 |
3.06
|
13,000 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 | |
24/11/2011 |
3.15
|
12,100 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 |