Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.75 | 1.67% | 8,000 | 0 | 0 |
40
45.75
45.75
|
2 tháng
(2024-09-23) |
-0.05 | -0.11% | 9,100 | 0 | 0 |
40
46.35
45.75
|
3 tháng
(2024-08-26) |
2.15 | 4.93% | 14,200 | 0 | 0 |
40
46.65
45.75
|
6 tháng
(2024-05-27) |
0.85 | 1.89% | 31,600 | -3,500 | -0.2 |
40
47.15
45.75
|
12 tháng
(2023-11-28) |
-6.25 | -12.02% | 83,000 | -11,500 | -0.5 |
40
52.20
45.75
|
24 tháng
(2022-12-05) |
4.80 | 11.72% | 2,698,900 | -18,500 | -3.8 |
35.60
55
45.75
|
36 tháng
(2021-12-08) |
13.75 | 42.97% | 6,244,000 | -18,320 | -6.6 |
26.50
55
45.75
|
60 tháng
(2019-12-19) |
29.75 | 185.94% | 17,718,520 | 11,470 | -5.8 |
13.30
55
45.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
15/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
13/06/2012 |
3.18
|
10 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
12/06/2012 |
3.34
|
10 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 | |
11/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
08/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
07/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
06/06/2012 |
3.51
|
20 | 3.43 | 3.51 | 3.26 | 0 | 0 | 0 | |
05/06/2012 |
3.43
|
10 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
04/06/2012 |
3.60
|
10 | 3.54 | 3.60 | 3.60 | 0 | 0 | 0 | |
01/06/2012 |
3.54
|
20 | 3.41 | 3.54 | 3.25 | 0 | 0 | 0 | |
31/05/2012 |
3.41
|
10 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
30/05/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
29/05/2012 |
3.58
|
10 | 3.46 | 3.58 | 3.58 | 0 | 0 | 0 | |
28/05/2012 |
3.46
|
100 | 3.32 | 3.46 | 3.46 | 0 | 0 | 0 | |
25/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
24/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
23/05/2012 |
3.32
|
100 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 | |
22/05/2012 |
3.49
|
10 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 | |
21/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
18/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
16/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
15/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
14/05/2012 |
3.67
|
10 | 3.58 | 3.67 | 3.67 | 0 | 0 | 0 | |
11/05/2012 |
3.58
|
240 | 3.43 | 3.58 | 3.58 | 0 | 0 | 0 | |
10/05/2012 |
3.43
|
340 | 3.28 | 3.43 | 3.43 | 0 | 0 | 0 | |
09/05/2012 |
3.28
|
50 | 3.12 | 3.28 | 3.28 | 0 | 0 | 0 | |
08/05/2012 |
3.12
|
10 | 2.99 | 3.12 | 3.12 | 0 | 0 | 0 | |
07/05/2012 |
2.99
|
30 | 2.85 | 2.99 | 2.99 | 0 | 0 | 0 | |
04/05/2012 |
2.85
|
10 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 | |
03/05/2012 |
2.99
|
20 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
02/05/2012 |
3.14
|
360 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 | |
27/04/2012 |
3.29
|
2,050 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
26/04/2012 |
3.46
|
180 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 | |
25/04/2012 |
3.63
|
100 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
24/04/2012 |
3.81
|
10 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 | |
23/04/2012 |
4.01
|
10 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 | |
20/04/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
19/04/2012 |
4.21
|
20 | 4.13 | 4.21 | 3.95 | 0 | 0 | 0 | |
18/04/2012 |
4.13
|
80 | 4.04 | 4.24 | 3.90 | 0 | 0 | 0 | |
17/04/2012 |
4.04
|
10 | 3.86 | 4.04 | 4.04 | 0 | 0 | 0 | |
16/04/2012 |
3.86
|
20 | 3.67 | 3.86 | 3.67 | 0 | 0 | 0 | |
13/04/2012 |
3.67
|
40 | 3.52 | 3.67 | 3.52 | 0 | 0 | 0 | |
12/04/2012 |
3.52
|
1,990 | 3.52 | 3.67 | 3.52 | 0 | 0 | 0 | |
11/04/2012 |
3.52
|
10 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
10/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
09/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
04/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
03/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
30/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
28/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
27/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
26/03/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
23/03/2012 |
3.52
|
20 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 | |
22/03/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
21/03/2012 |
3.67
|
10 | 3.51 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/03/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
19/03/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
16/03/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/03/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/03/2012 |
3.51
|
10 | 3.40 | 3.51 | 3.51 | 0 | 0 | 0 | |
13/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/03/2012 |
3.40
|
20 | 3.25 | 3.40 | 3.40 | 0 | 0 | 0 | |
12/03/2012 |
3.25
|
140 | 3.36 | 3.51 | 3.22 | 0 | 0 | 0 | |
09/03/2012 |
3.36
|
10 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 | |
08/03/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
07/03/2012 |
3.54
|
10 | 3.41 | 3.54 | 3.54 | 0 | 0 | 0 | |
06/03/2012 |
3.41
|
20 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
05/03/2012 |
3.58
|
10 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 | |
02/03/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
01/03/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
29/02/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
28/02/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
27/02/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
24/02/2012 |
3.66
|
10 | 3.64 | 3.66 | 3.66 | 0 | 0 | 0 | |
23/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
22/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
21/02/2012 |
3.64
|
10 | 3.51 | 3.64 | 3.64 | 0 | 0 | 0 | |
20/02/2012 |
3.51
|
10 | 3.38 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/02/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
16/02/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
15/02/2012 |
3.38
|
10 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
14/02/2012 |
3.38
|
10 | 3.22 | 3.38 | 3.38 | 0 | 0 | 0 | |
13/02/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
10/02/2012 |
3.22
|
10 | 3.07 | 3.22 | 3.22 | 0 | 0 | 0 | |
09/02/2012 |
3.07
|
10 | 2.92 | 3.07 | 3.07 | 0 | 0 | 0 | |
08/02/2012 |
2.92
|
10 | 2.79 | 2.92 | 2.92 | 0 | 0 | 0 | |
07/02/2012 |
2.79
|
10 | 2.66 | 2.79 | 2.79 | 0 | 0 | 0 | |
06/02/2012 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
03/02/2012 |
2.66
|
10 | 2.54 | 2.66 | 2.66 | 0 | 0 | 0 | |
02/02/2012 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
01/02/2012 |
2.54
|
10 | 2.43 | 2.54 | 2.54 | 0 | 0 | 0 | |
31/01/2012 |
2.43
|
10 | 2.32 | 2.43 | 2.43 | 0 | 0 | 0 | |
30/01/2012 |
2.32
|
10 | 2.22 | 2.32 | 2.32 | 0 | 0 | 0 | |
20/01/2012 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
19/01/2012 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |