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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
3.58
|
3,000 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 | |
17/04/2012 |
3.65
|
17,610 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 | |
16/04/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
13/04/2012 |
3.72
|
10 | 3.69 | 3.72 | 3.72 | 0 | 0 | 0 | |
12/04/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
11/04/2012 |
3.69
|
250 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
10/04/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
09/04/2012 |
3.69
|
5,230 | 3.61 | 3.69 | 3.44 | 0 | 0 | 0 | |
06/04/2012 |
3.61
|
220 | 3.54 | 3.69 | 3.61 | 0 | 0 | 0 | |
05/04/2012 |
3.54
|
10 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 | |
04/04/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/04/2012 |
3.58
|
0 | 3.40 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/04/2012 |
3.40
|
2,600 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
30/03/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
29/03/2012 |
3.40
|
12,470 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 | |
28/03/2012 |
3.40
|
3,000 | 3.40 | 3.43 | 3.40 | 0 | 0 | 0 | |
27/03/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
26/03/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
23/03/2012 |
3.40
|
470 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
22/03/2012 |
3.40
|
1,120 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
21/03/2012 |
3.40
|
10 | 3.37 | 3.40 | 3.40 | 0 | 0 | 0 | |
20/03/2012 |
3.37
|
120 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
19/03/2012 |
3.40
|
3,000 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |
16/03/2012 |
3.47
|
15,010 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 | |
15/03/2012 |
3.47
|
8,130 | 3.43 | 3.47 | 3.40 | 0 | 0 | 0 | |
14/03/2012 |
3.43
|
90 | 3.54 | 3.60 | 3.43 | 0 | 0 | 0 | |
13/03/2012 |
3.54
|
50 | 3.47 | 3.54 | 3.54 | 0 | 0 | 0 | |
12/03/2012 |
3.47
|
10 | 3.37 | 3.47 | 3.47 | 0 | 0 | 0 | |
09/03/2012 |
3.37
|
50 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 | |
08/03/2012 |
3.23
|
540 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 | |
07/03/2012 |
3.23
|
40 | 3.40 | 3.57 | 3.23 | 0 | 0 | 0 | |
06/03/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
05/03/2012 |
3.40
|
36,620 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
02/03/2012 |
3.57
|
100 | 3.50 | 3.57 | 3.57 | 0 | 0 | 0 | |
01/03/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
29/02/2012 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
28/02/2012 |
3.50
|
60 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 | |
27/02/2012 |
3.50
|
20,000 | 3.40 | 3.57 | 3.50 | 0 | 0 | 0 | |
15/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
14/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
13/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
12/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
09/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
08/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
07/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
06/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
05/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
02/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
01/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
30/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
29/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
28/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
25/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
24/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
23/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
22/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
21/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
18/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
17/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
16/11/2011 |
3.40
|
500 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 | |
15/11/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
14/11/2011 |
3.54
|
500 | 3.50 | 3.54 | 3.54 | 0 | 0 | 0 | |
11/11/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
10/11/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
09/11/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
08/11/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
07/11/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
04/11/2011 |
3.50
|
8,200 | 3.47 | 3.50 | 3.50 | 0 | 0 | 0 | |
03/11/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
02/11/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
01/11/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
31/10/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
28/10/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
27/10/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
26/10/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
25/10/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
24/10/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
21/10/2011 |
3.47
|
100 | 2.52 | 3.47 | 3.47 | 0 | 0 | 0 | |
20/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
19/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
18/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
17/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
14/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
13/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
12/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
11/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
10/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
07/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
06/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
05/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
04/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
03/10/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
30/09/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
29/09/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
28/09/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
27/09/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
26/09/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
23/09/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
22/09/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
21/09/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
20/09/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |