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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 15,000 | 0 | 0 |
3.40
4.10
3.40
|
3 tháng
(2024-06-21) |
-1 | -22.73% | 51,100 | 0 | 0 |
3.40
4.40
3.40
|
6 tháng
(2024-03-25) |
-1.60 | -32% | 57,379 | 0 | 0 |
3.40
5
3.40
|
12 tháng
(2023-09-25) |
0.80 | 30.77% | 203,261 | 0 | 0 |
2
5
3.40
|
24 tháng
(2022-09-30) |
-0.40 | -10.53% | 307,709 | 0 | 0 |
2
5.40
3.40
|
36 tháng
(2021-10-05) |
-2 | -37.04% | 554,779 | 0 | -0.0 |
2
12.30
3.40
|
60 tháng
(2019-10-16) |
-1.60 | -32% | 588,979 | -70 | -0.0 |
2
12.30
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
21.63
|
4,500 | 21.45 | 21.63 | 21.45 | 0 | 0 | 0 | |
19/04/2012 |
21.80
|
2,500 | 21.27 | 21.80 | 21.27 | 0 | 0 | 0 | |
18/04/2012 |
21.89
|
15,100 | 21.45 | 21.89 | 21.45 | 6,000 | 0 | 0.1 | |
17/04/2012 |
21.89
|
18,300 | 21.18 | 21.89 | 21.18 | 0 | 0 | 0 | |
16/04/2012 |
21.71
|
1,000 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
13/04/2012 |
21.45
|
4,800 | 21.89 | 22.25 | 21.45 | 0 | 0 | 0 | |
12/04/2012 |
22.97
|
100 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
11/04/2012 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
10/04/2012 |
21.71
|
6,600 | 21.27 | 21.71 | 21.18 | 0 | 0 | 0 | |
09/04/2012 |
21.18
|
4,600 | 21.18 | 21.36 | 21.09 | 0 | 0 | 0 | |
06/04/2012 |
21.18
|
1,400 | 21.45 | 21.45 | 21.18 | 0 | 0 | 0 | |
05/04/2012 |
21.89
|
23,000 | 21.80 | 21.89 | 21.80 | 23,000 | 0 | 0.6 | |
04/04/2012 |
21.89
|
30,100 | 20.64 | 21.89 | 20.64 | 30,000 | 0 | 0.7 | |
03/04/2012 |
21.45
|
4,300 | 21.45 | 21.45 | 20.55 | 0 | 0 | 0 | |
30/03/2012 |
21.09
|
15,900 | 21.00 | 21.45 | 20.28 | 15,000 | 0 | 0.4 | |
29/03/2012 |
21.45
|
53,000 | 20.02 | 21.89 | 20.02 | 46,200 | 0 | 1.1 | |
28/03/2012 |
21.09
|
100 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
27/03/2012 |
20.73
|
97,200 | 21.18 | 21.36 | 20.73 | 15,000 | 0 | 0.4 | |
26/03/2012 |
20.02
|
17,700 | 18.77 | 20.02 | 18.77 | 0 | 0 | 0 | |
23/03/2012 |
19.66
|
320,000 | 19.66 | 21.00 | 18.50 | 6,500 | 0 | 0.1 | |
22/03/2012 |
20.11
|
178,600 | 20.55 | 21.00 | 19.12 | 0 | 0 | 0 | |
21/03/2012 |
21.45
|
207,000 | 20.02 | 21.45 | 19.93 | 0 | 181,600 | -4.1 | |
20/03/2012 |
20.55
|
421,700 | 20.55 | 20.82 | 19.84 | 0 | 390,000 | -8.8 | |
19/03/2012 |
21.80
|
274,800 | 22.16 | 22.16 | 19.75 | 0 | 169,500 | -3.8 | |
16/03/2012 |
20.37
|
19,000 | 22.25 | 22.25 | 20.37 | 0 | 10,500 | -0.2 | |
15/03/2012 |
22.34
|
59,200 | 20.82 | 22.34 | 20.82 | 0 | 0 | 0 | |
14/03/2012 |
21.54
|
410,400 | 21.36 | 22.52 | 21.09 | 0 | 0 | 0 | |
13/03/2012 |
21.36
|
107,100 | 19.21 | 21.36 | 19.21 | 0 | 0 | 0 | |
12/03/2012 |
19.21
|
6,200 | 20.20 | 20.20 | 19.21 | 0 | 0 | 0 | |
09/03/2012 |
19.93
|
25,500 | 19.39 | 19.93 | 19.39 | 0 | 0 | 0 | |
08/03/2012 |
19.84
|
24,800 | 19.75 | 19.93 | 19.21 | 0 | 0 | 0 | |
07/03/2012 |
19.93
|
14,300 | 20.02 | 20.02 | 19.12 | 0 | 0 | 0 | |
06/03/2012 |
18.94
|
18,100 | 19.93 | 20.46 | 18.41 | 0 | 0 | 0 | |
05/03/2012 |
19.84
|
19,900 | 19.66 | 19.93 | 19.66 | 0 | 0 | 0 | |
02/03/2012 |
18.68
|
24,000 | 19.21 | 19.21 | 18.68 | 0 | 0 | 0 | |
01/03/2012 |
19.48
|
151,400 | 18.50 | 19.75 | 18.50 | 0 | 0 | 0 | |
29/02/2012 |
18.68
|
13,200 | 18.68 | 18.68 | 18.32 | 0 | 0 | 0 | |
28/02/2012 |
18.32
|
31,800 | 18.14 | 18.68 | 18.05 | 0 | 0 | 0 | |
27/02/2012 |
18.32
|
28,700 | 17.87 | 18.32 | 17.87 | 0 | 0 | 0 | |
24/02/2012 |
18.14
|
14,900 | 18.14 | 18.14 | 17.69 | 0 | 0 | 0 | |
23/02/2012 |
17.87
|
7,600 | 17.96 | 18.41 | 17.87 | 0 | 0 | 0 | |
22/02/2012 |
18.32
|
9,100 | 18.59 | 19.21 | 17.96 | 0 | 0 | 0 | |
21/02/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/02/2012 |
17.87
|
183,300 | 20.28 | 20.28 | 17.87 | 0 | 0 | 0 | |
20/02/2012 |
19.21
|
31,700 | 18.27 | 19.21 | 18.27 | 0 | 0 | 0 | |
17/02/2012 |
18.02
|
2,300 | 18.02 | 18.10 | 17.93 | 0 | 0 | 0 | |
16/02/2012 |
17.85
|
16,600 | 17.76 | 18.02 | 17.76 | 0 | 0 | 0 | |
15/02/2012 |
17.76
|
9,300 | 17.85 | 17.85 | 17.76 | 0 | 0 | 0 | |
14/02/2012 |
17.85
|
1,000 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
13/02/2012 |
17.76
|
95,600 | 17.85 | 17.85 | 17.76 | 0 | 0 | 0 | |
10/02/2012 |
17.85
|
15,500 | 17.93 | 17.93 | 17.50 | 0 | 0 | 0 | |
09/02/2012 |
17.85
|
11,500 | 18.36 | 18.36 | 17.85 | 0 | 0 | 0 | |
08/02/2012 |
17.76
|
26,800 | 17.85 | 18.27 | 17.76 | 0 | 0 | 0 | |
07/02/2012 |
17.93
|
125,000 | 17.59 | 17.93 | 17.50 | 0 | 0 | 0 | |
06/02/2012 |
17.42
|
11,000 | 17.50 | 17.50 | 17.42 | 0 | 0 | 0 | |
03/02/2012 |
17.50
|
36,600 | 17.50 | 17.50 | 17.16 | 0 | 0 | 0 | |
02/02/2012 |
17.25
|
15,100 | 17.85 | 17.85 | 17.25 | 0 | 0 | 0 | |
01/02/2012 |
17.59
|
15,900 | 17.85 | 17.85 | 17.59 | 0 | 0 | 0 | |
31/01/2012 |
17.76
|
11,500 | 17.42 | 17.76 | 17.42 | 0 | 0 | 0 | |
30/01/2012 |
17.59
|
10,200 | 18.10 | 18.10 | 17.59 | 0 | 0 | 0 | |
20/01/2012 |
17.08
|
30,200 | 17.50 | 17.50 | 17.08 | 0 | 0 | 0 | |
19/01/2012 |
17.42
|
8,200 | 17.50 | 17.50 | 17.42 | 0 | 0 | 0 | |
18/01/2012 |
17.08
|
1,400 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 | |
17/01/2012 |
17.42
|
10,900 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 | |
16/01/2012 |
17.08
|
14,900 | 17.08 | 17.42 | 17.08 | 0 | 0 | 0 | |
13/01/2012 |
17.08
|
5,200 | 17.50 | 17.50 | 17.08 | 0 | 0 | 0 | |
12/01/2012 |
17.50
|
7,100 | 17.50 | 17.50 | 17.08 | 0 | 0 | 0 | |
11/01/2012 |
17.16
|
15,000 | 17.50 | 17.50 | 17.16 | 0 | 0 | 0 | |
10/01/2012 |
16.91
|
10,200 | 17.59 | 17.59 | 16.91 | 0 | 0 | 0 | |
09/01/2012 |
17.16
|
9,100 | 17.59 | 17.68 | 17.16 | 0 | 0 | 0 | |
06/01/2012 |
17.16
|
19,000 | 17.68 | 17.68 | 17.16 | 0 | 0 | 0 | |
05/01/2012 |
17.25
|
21,000 | 17.50 | 17.76 | 17.25 | 0 | 0 | 0 | |
04/01/2012 |
17.25
|
11,800 | 17.16 | 17.85 | 17.16 | 0 | 0 | 0 | |
03/01/2012 |
17.16
|
11,400 | 18.61 | 18.61 | 17.16 | 0 | 0 | 0 | |
30/12/2011 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
29/12/2011 |
17.16
|
14,200 | 17.93 | 18.70 | 17.08 | 0 | 0 | 0 | |
28/12/2011 |
16.91
|
18,500 | 17.42 | 18.61 | 16.91 | 0 | 0 | 0 | |
27/12/2011 |
16.74
|
7,500 | 17.59 | 17.59 | 16.65 | 0 | 0 | 0 | |
26/12/2011 |
17.42
|
16,200 | 17.68 | 17.68 | 17.25 | 0 | 0 | 0 | |
23/12/2011 |
17.50
|
13,200 | 17.50 | 17.76 | 17.33 | 0 | 0 | 0 | |
22/12/2011 |
17.59
|
14,500 | 17.68 | 17.68 | 17.33 | 0 | 0 | 0 | |
21/12/2011 |
17.59
|
31,700 | 17.42 | 17.76 | 17.33 | 0 | 0 | 0 | |
20/12/2011 |
17.42
|
3,400 | 17.50 | 17.85 | 17.42 | 0 | 0 | 0 | |
19/12/2011 |
17.93
|
5,500 | 18.02 | 18.02 | 17.93 | 0 | 0 | 0 | |
16/12/2011 |
17.76
|
6,800 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
15/12/2011 |
17.59
|
38,100 | 16.74 | 17.59 | 16.74 | 0 | 0 | 0 | |
14/12/2011 |
17.50
|
12,000 | 17.76 | 17.76 | 17.25 | 0 | 0 | 0 | |
13/12/2011 |
17.08
|
15,500 | 16.65 | 17.76 | 16.65 | 0 | 0 | 0 | |
12/12/2011 |
17.25
|
6,000 | 17.85 | 17.85 | 17.25 | 0 | 0 | 0 | |
09/12/2011 |
17.59
|
21,200 | 17.68 | 17.68 | 17.50 | 0 | 0 | 0 | |
08/12/2011 |
17.33
|
4,500 | 17.76 | 17.76 | 17.25 | 0 | 0 | 0 | |
07/12/2011 |
17.50
|
29,800 | 17.68 | 17.68 | 17.25 | 0 | 0 | 0 | |
06/12/2011 |
17.59
|
10,500 | 18.02 | 18.02 | 16.91 | 0 | 0 | 0 | |
05/12/2011 |
17.76
|
14,900 | 17.85 | 17.85 | 17.76 | 0 | 0 | 0 | |
02/12/2011 |
16.99
|
12,500 | 17.08 | 17.16 | 16.65 | 0 | 0 | 0 | |
01/12/2011 |
17.42
|
50,300 | 16.48 | 17.42 | 15.46 | 0 | 0 | 0 | |
30/11/2011 |
16.48
|
22,600 | 16.14 | 16.48 | 15.28 | 0 | 0 | 0 | |
29/11/2011 |
16.05
|
30,400 | 16.39 | 16.39 | 16.05 | 0 | 0 | 0 | |
28/11/2011 |
16.22
|
11,000 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
25/11/2011 |
16.05
|
9,500 | 16.31 | 16.31 | 15.80 | 0 | 0 | 0 | |
24/11/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/11/2011 |
15.80
|
21,300 | 16.14 | 16.22 | 15.63 | 0 | 0 | 0 |