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% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
3.99
|
28,600 | 3.99 | 4.06 | 3.99 | 20,000 | 0 | 0.2 | |
20/04/2012 |
3.99
|
17,900 | 4.02 | 4.02 | 3.91 | 2,900 | 0 | 0.0 | |
19/04/2012 |
4.02
|
33,100 | 4.02 | 4.09 | 3.99 | 14,100 | 0 | 0.2 | |
18/04/2012 |
4.02
|
50,800 | 3.88 | 4.02 | 3.88 | 5,000 | 0 | 0.1 | |
17/04/2012 |
3.88
|
12,700 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 | |
16/04/2012 |
3.88
|
21,600 | 3.88 | 3.88 | 3.73 | 1,000 | 500 | 0.0 | |
13/04/2012 |
3.88
|
22,400 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 | |
12/04/2012: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
12/04/2012 |
3.95
|
29,600 | 3.95 | 3.99 | 3.84 | 0 | 0 | 0 | |
11/04/2012 |
3.95
|
63,300 | 3.89 | 3.98 | 3.86 | 0 | 0 | 0 | |
10/04/2012 |
3.89
|
24,100 | 3.95 | 3.98 | 3.89 | 0 | 0 | 0 | |
09/04/2012 |
3.95
|
89,800 | 3.89 | 3.95 | 3.92 | 0 | 0 | 0 | |
06/04/2012 |
3.89
|
61,000 | 3.89 | 3.92 | 3.86 | 0 | 0 | 0 | |
05/04/2012 |
3.89
|
46,800 | 3.79 | 3.95 | 3.79 | 0 | 0 | 0 | |
04/04/2012 |
3.79
|
32,400 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 | |
03/04/2012 |
3.89
|
123,900 | 3.76 | 4.01 | 3.83 | 1,000 | 0 | 0.0 | |
30/03/2012 |
3.76
|
5,500 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
29/03/2012 |
3.76
|
5,300 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
28/03/2012 |
3.76
|
8,100 | 3.73 | 3.76 | 3.73 | 0 | 0 | 0 | |
27/03/2012 |
3.73
|
14,100 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 | |
26/03/2012 |
3.73
|
50,300 | 3.73 | 3.76 | 3.73 | 0 | 0 | 0 | |
23/03/2012 |
3.73
|
17,900 | 3.70 | 3.73 | 3.70 | 0 | 0 | 0 | |
22/03/2012 |
3.70
|
3,000 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 | |
21/03/2012 |
3.73
|
15,200 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/03/2012 |
3.73
|
4,700 | 3.73 | 3.76 | 3.58 | 0 | 0 | 0 | |
19/03/2012 |
3.73
|
1,900 | 3.73 | 3.76 | 3.73 | 1,400 | 0 | 0.0 | |
16/03/2012 |
3.73
|
13,100 | 3.76 | 3.79 | 3.73 | 0 | 0 | 0 | |
15/03/2012 |
3.76
|
10,300 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 | |
14/03/2012 |
3.73
|
5,200 | 3.79 | 3.79 | 3.73 | 5,000 | 0 | 0.1 | |
13/03/2012 |
3.79
|
100 | 3.73 | 3.79 | 3.79 | 0 | 0 | 0 | |
12/03/2012 |
3.73
|
8,200 | 3.61 | 3.73 | 3.73 | 0 | 0 | 0 | |
09/03/2012 |
3.61
|
12,700 | 3.70 | 3.76 | 3.58 | 8,500 | 0 | 0.1 | |
08/03/2012 |
3.70
|
0 | 3.86 | 3.70 | 3.70 | 0 | 0 | 0 | |
07/03/2012 |
3.86
|
200 | 3.67 | 3.86 | 3.51 | 0 | 0 | 0 | |
06/03/2012 |
3.67
|
2,900 | 3.73 | 3.79 | 3.61 | 500 | 0 | 0.0 | |
05/03/2012 |
3.73
|
3,600 | 3.48 | 3.73 | 3.70 | 0 | 0 | 0 | |
02/03/2012 |
3.48
|
16,000 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 | |
01/03/2012 |
3.73
|
1,000 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 | |
29/02/2012 |
3.73
|
900 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 | |
28/02/2012 |
3.73
|
1,800 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 | |
27/02/2012 |
3.76
|
4,100 | 3.73 | 3.76 | 3.73 | 3,000 | 0 | 0.0 | |
24/02/2012 |
3.73
|
600 | 3.73 | 3.86 | 3.73 | 0 | 0 | 0 | |
23/02/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
22/02/2012 |
3.73
|
5,500 | 3.73 | 3.73 | 3.73 | 2,500 | 0 | 0.0 | |
21/02/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/02/2012 |
3.73
|
4,200 | 3.58 | 3.83 | 3.58 | 100 | 0 | 0.0 | |
17/02/2012 |
3.58
|
600 | 3.83 | 3.86 | 3.58 | 100 | 0 | 0.0 | |
16/02/2012 |
3.83
|
0 | 3.73 | 3.83 | 3.83 | 0 | 0 | 0 | |
15/02/2012 |
3.73
|
12,700 | 3.86 | 3.86 | 3.73 | 11,500 | 0 | 0.1 | |
14/02/2012 |
3.86
|
100 | 3.83 | 3.86 | 3.86 | 0 | 0 | 0 | |
13/02/2012 |
3.83
|
8,000 | 3.58 | 3.83 | 3.83 | 8,000 | 0 | 0.1 | |
10/02/2012 |
3.58
|
38,000 | 3.58 | 3.61 | 3.58 | 0 | 0 | 0 | |
09/02/2012 |
3.58
|
1,200 | 3.42 | 3.58 | 3.58 | 0 | 0 | 0 | |
08/02/2012 |
3.42
|
10,600 | 3.58 | 3.58 | 3.42 | 10,000 | 0 | 0.1 | |
07/02/2012 |
3.58
|
1,300 | 3.58 | 3.76 | 3.58 | 0 | 0 | 0 | |
06/02/2012 |
3.58
|
10,000 | 3.55 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/02/2012 |
3.55
|
800 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 | |
02/02/2012 |
3.61
|
7,500 | 3.42 | 3.61 | 3.48 | 0 | 0 | 0 | |
01/02/2012 |
3.42
|
2,700 | 3.64 | 3.64 | 3.39 | 400 | 0 | 0.0 | |
31/01/2012 |
3.64
|
200 | 3.42 | 3.64 | 3.64 | 0 | 0 | 0 | |
30/01/2012 |
3.42
|
20,300 | 3.58 | 3.58 | 3.42 | 10,000 | 0 | 0.1 | |
20/01/2012 |
3.58
|
0 | 3.36 | 3.58 | 3.58 | 0 | 0 | 0 | |
19/01/2012 |
3.36
|
300 | 3.58 | 3.83 | 3.36 | 0 | 0 | 0 | |
18/01/2012 |
3.58
|
5,000 | 3.36 | 3.58 | 3.51 | 0 | 0 | 0 | |
17/01/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
16/01/2012 |
3.36
|
700 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
13/01/2012 |
3.45
|
0 | 3.58 | 3.45 | 3.45 | 0 | 0 | 0 | |
12/01/2012 |
3.58
|
500 | 3.36 | 3.58 | 3.39 | 0 | 0 | 0 | |
11/01/2012 |
3.36
|
100 | 3.30 | 3.36 | 3.36 | 0 | 0 | 0 | |
10/01/2012 |
3.30
|
100 | 3.23 | 3.30 | 3.30 | 0 | 0 | 0 | |
09/01/2012 |
3.23
|
100 | 3.11 | 3.23 | 3.23 | 0 | 0 | 0 | |
06/01/2012 |
3.11
|
6,100 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 | |
05/01/2012 |
3.17
|
200 | 3.08 | 3.17 | 3.17 | 0 | 0 | 0 | |
04/01/2012 |
3.08
|
1,500 | 3.36 | 3.36 | 3.08 | 0 | 0 | 0 | |
03/01/2012 |
3.36
|
1,900 | 3.20 | 3.36 | 3.08 | 0 | 0 | 0 | |
30/12/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
29/12/2011 |
3.20
|
100 | 3.11 | 3.20 | 3.20 | 0 | 0 | 0 | |
28/12/2011 |
3.11
|
6,100 | 3.05 | 3.11 | 3.02 | 0 | 0 | 0 | |
27/12/2011 |
3.05
|
3,100 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
26/12/2011 |
3.05
|
2,000 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 | |
23/12/2011 |
3.08
|
600 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
22/12/2011 |
3.08
|
2,000 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 | |
21/12/2011 |
3.17
|
1,500 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
20/12/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
19/12/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
16/12/2011 |
3.17
|
0 | 3.20 | 3.17 | 3.17 | 0 | 0 | 0 | |
15/12/2011 |
3.20
|
1,700 | 3.20 | 3.23 | 3.08 | 0 | 0 | 0 | |
14/12/2011 |
3.20
|
200 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 | |
13/12/2011 |
3.42
|
500 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 | |
12/12/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
09/12/2011 |
3.58
|
200 | 3.42 | 3.58 | 3.58 | 0 | 0 | 0 | |
08/12/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
07/12/2011 |
3.42
|
20,000 | 3.39 | 3.42 | 3.42 | 20,000 | 0 | 0.2 | |
06/12/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
05/12/2011 |
3.39
|
1,200 | 3.17 | 3.39 | 3.39 | 0 | 0 | 0 | |
02/12/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
01/12/2011 |
3.17
|
100 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
30/11/2011 |
3.17
|
700 | 3.02 | 3.20 | 3.17 | 0 | 0 | 0 | |
29/11/2011 |
3.02
|
7,000 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
28/11/2011 |
3.02
|
1,200 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 | |
25/11/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |