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) |
-1.10 | -5.95% | 24,400 | 500 | 0.0 |
17.10
19.20
17.40
|
2 tháng
(2024-07-22) |
-3.10 | -15.12% | 41,400 | 2,500 | 0.0 |
17.10
20.50
17.40
|
3 tháng
(2024-06-21) |
-3.60 | -17.14% | 68,400 | 100 | -0.0 |
17.10
23
17.40
|
6 tháng
(2024-03-25) |
-6.60 | -27.50% | 109,186 | -9,300 | -0.2 |
17.10
25.90
17.40
|
12 tháng
(2023-09-25) |
-11 | -38.73% | 144,084 | -23,900 | -0.6 |
17.10
37.60
17.40
|
24 tháng
(2022-09-30) |
-6.18 | -26.20% | 237,694 | -17,500 | -0.4 |
14.69
37.60
17.40
|
36 tháng
(2021-10-05) |
-7.33 | -29.65% | 408,553 | 800 | 0.1 |
14.69
37.60
17.40
|
60 tháng
(2019-10-16) |
-7.16 | -29.16% | 823,721 | -31,292 | -0.8 |
14.69
37.60
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
19/04/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
18/04/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
17/04/2012 |
2.86
|
100 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
16/04/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/04/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
12/04/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/04/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/04/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
09/04/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
06/04/2012 |
3.16
|
13,600 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
05/04/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
04/04/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
03/04/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
30/03/2012 |
3.49
|
5,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
29/03/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
28/03/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
27/03/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
26/03/2012 |
3.88
|
2,600 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
23/03/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
22/03/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
21/03/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
20/03/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
19/03/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
16/03/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
15/03/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
14/03/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
13/03/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
12/03/2012 |
4.17
|
1,900 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
09/03/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
08/03/2012: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
08/03/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
07/03/2012 |
4.62
|
5,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
06/03/2012 |
4.10
|
5,200 | 4.35 | 4.35 | 4.10 | 0 | 0 | 0 | |
05/03/2012 |
4.13
|
5,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
02/03/2012 |
3.77
|
5,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
01/03/2012 |
3.45
|
5,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
29/02/2012 |
3.01
|
5,400 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 | |
28/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
27/02/2012 |
2.87
|
800 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
24/02/2012 |
2.87
|
800 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
23/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
22/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
21/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
20/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
17/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
16/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
15/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
14/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
13/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
10/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
09/02/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
08/02/2012 |
2.87
|
1,500 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
07/02/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
06/02/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
03/02/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
02/02/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
01/02/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
31/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
30/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
20/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
19/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
18/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
17/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
16/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
13/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
12/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
11/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
10/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
09/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
06/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
05/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
04/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
03/01/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
30/12/2011 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
29/12/2011 |
2.95
|
19,300 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
28/12/2011 |
2.93
|
20,000 | 2.95 | 2.95 | 2.93 | 0 | 0 | 0 | |
27/12/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
26/12/2011 |
2.73
|
15,000 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 | |
23/12/2011 |
2.79
|
29,000 | 2.60 | 2.79 | 2.54 | 0 | 0 | 0 | |
22/12/2011 |
2.82
|
7,000 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
21/12/2011 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
20/12/2011 |
2.87
|
10,500 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 | |
19/12/2011 |
2.87
|
5,000 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 | |
16/12/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/12/2011 |
3.04
|
5,000 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 | |
14/12/2011 |
3.04
|
6,000 | 3.42 | 3.42 | 3.04 | 0 | 0 | 0 | |
13/12/2011 |
3.14
|
7,500 | 3.28 | 3.28 | 3.14 | 0 | 0 | 0 | |
12/12/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
09/12/2011 |
3.36
|
2,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
08/12/2011 |
3.39
|
12,000 | 3.42 | 3.42 | 3.28 | 0 | 0 | 0 | |
07/12/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
06/12/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
05/12/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
02/12/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
01/12/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
30/11/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
29/11/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
28/11/2011 |
3.55
|
3,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
25/11/2011 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
24/11/2011 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |