Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
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 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
20/04/2012 |
3.55
|
3,000 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
19/04/2012 |
3.63
|
4,600 | 3.44 | 3.63 | 3.48 | 0 | 0 | 0 | |
18/04/2012 |
3.44
|
1,600 | 3.40 | 3.44 | 3.40 | 700 | 0 | 0.0 | |
17/04/2012 |
3.40
|
2,100 | 3.40 | 3.48 | 3.40 | 0 | 0 | 0 | |
16/04/2012 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
13/04/2012 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
12/04/2012 |
3.40
|
400 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 | |
11/04/2012 |
3.51
|
100 | 3.36 | 3.51 | 3.51 | 0 | 0 | 0 | |
10/04/2012 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
09/04/2012 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
06/04/2012 |
3.36
|
500 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
05/04/2012 |
3.36
|
3,400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
04/04/2012 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
03/04/2012 |
3.36
|
100 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 | |
30/03/2012 |
3.44
|
400 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
29/03/2012 |
3.48
|
600 | 3.67 | 3.91 | 3.48 | 0 | 0 | 0 | |
28/03/2012 |
3.67
|
100 | 3.55 | 3.67 | 3.67 | 0 | 0 | 0 | |
27/03/2012 |
3.55
|
400 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 | |
26/03/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
23/03/2012 |
3.36
|
900 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 | |
22/03/2012 |
3.44
|
500 | 3.24 | 3.44 | 3.36 | 0 | 0 | 0 | |
21/03/2012 |
3.24
|
100 | 3.55 | 3.55 | 3.24 | 0 | 0 | 0 | |
20/03/2012 |
3.55
|
500 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 | |
19/03/2012 |
3.55
|
100 | 3.44 | 3.55 | 3.55 | 0 | 0 | 0 | |
16/03/2012 |
3.44
|
100 | 3.36 | 3.44 | 3.44 | 0 | 0 | 0 | |
15/03/2012 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
14/03/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
13/03/2012 |
3.36
|
400 | 3.28 | 3.36 | 3.36 | 0 | 0 | 0 | |
12/03/2012 |
3.28
|
0 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 | |
09/03/2012 |
3.24
|
600 | 3.28 | 3.44 | 3.24 | 0 | 0 | 0 | |
08/03/2012 |
3.28
|
1,000 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 | |
07/03/2012 |
3.32
|
2,000 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 | |
06/03/2012 |
3.36
|
3,000 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 | |
05/03/2012 |
3.36
|
500 | 3.16 | 3.36 | 3.36 | 0 | 0 | 0 | |
02/03/2012 |
3.16
|
500 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
01/03/2012 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
29/02/2012 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
28/02/2012 |
3.20
|
100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 | |
27/02/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
24/02/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
23/02/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
22/02/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/02/2012 |
3.40
|
200 | 3.32 | 3.40 | 3.40 | 0 | 0 | 0 | |
21/02/2012 |
3.32
|
6,300 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 | |
20/02/2012 |
3.35
|
7,600 | 3.28 | 3.35 | 3.35 | 0 | 0 | 0 | |
17/02/2012 |
3.28
|
2,700 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 | |
16/02/2012 |
3.35
|
1,000 | 3.28 | 3.35 | 3.35 | 0 | 0 | 0 | |
15/02/2012 |
3.28
|
3,900 | 3.17 | 3.39 | 3.28 | 0 | 0 | 0 | |
14/02/2012 |
3.17
|
1,000 | 3.03 | 3.17 | 3.17 | 0 | 0 | 0 | |
13/02/2012 |
3.03
|
100 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 | |
10/02/2012 |
2.99
|
400 | 3.06 | 3.14 | 2.99 | 0 | 400 | -0.0 | |
09/02/2012 |
3.06
|
3,200 | 2.95 | 3.14 | 3.06 | 0 | 1,600 | -0.0 | |
08/02/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
07/02/2012 |
2.95
|
900 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 | |
06/02/2012 |
3.03
|
1,000 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 | |
03/02/2012 |
3.10
|
6,300 | 3.06 | 3.14 | 3.06 | 100 | 1,000 | -0.0 | |
02/02/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
01/02/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
31/01/2012 |
3.06
|
100 | 2.88 | 3.06 | 3.06 | 0 | 0 | 0 | |
30/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
20/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
19/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
18/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
17/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
16/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
13/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
12/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
11/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
10/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
09/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
06/01/2012 |
2.88
|
100 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 | |
05/01/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
04/01/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
03/01/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
30/12/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
29/12/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
28/12/2011 |
3.06
|
1,200 | 3.03 | 3.06 | 3.06 | 0 | 0 | 0 | |
27/12/2011 |
3.03
|
2,000 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 | |
26/12/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
23/12/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/12/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
21/12/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
20/12/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
19/12/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
16/12/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/12/2011 |
3.06
|
2,000 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 | |
14/12/2011 |
3.10
|
1,600 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 | |
13/12/2011 |
3.06
|
2,900 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 | |
12/12/2011 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
09/12/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
08/12/2011 |
3.10
|
1,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
07/12/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
06/12/2011 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
05/12/2011 |
3.10
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
02/12/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
01/12/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
30/11/2011 |
3.10
|
1,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
29/11/2011 |
3.10
|
1,200 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 | |
28/11/2011 |
3.06
|
1,500 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
25/11/2011 |
3.06
|
1,500 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |