Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.40 | -4.12% | 20,600 | 600 | 0.0 |
8.10
9.80
9.30
|
2 tháng
(2024-09-09) |
-0.30 | -3.13% | 26,900 | 600 | 0.0 |
8.10
10.50
9.30
|
3 tháng
(2024-08-12) |
-0.10 | -1.10% | 29,000 | 800 | 0.0 |
8.10
10.50
9.30
|
6 tháng
(2024-05-13) |
2.22 | 31.42% | 56,200 | -11,100 | -0.1 |
7.08
10.50
9.30
|
12 tháng
(2023-11-14) |
-1.56 | -14.34% | 93,100 | -10,900 | -0.1 |
7.08
11.92
9.30
|
24 tháng
(2022-11-21) |
1.07 | 13.06% | 208,503 | -16,600 | -0.2 |
7.08
12.12
9.30
|
36 tháng
(2021-11-24) |
-1.65 | -15.06% | 368,103 | -41,200 | -0.4 |
7.08
12.12
9.30
|
60 tháng
(2019-12-05) |
0.62 | 7.09% | 624,368 | -87,500 | -1.0 |
7.08
14.36
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
12/06/2012 |
3.55
|
100 | 3.39 | 3.55 | 3.55 | 0 | 0 | 0 | |
11/06/2012 |
3.39
|
0 | 3.51 | 3.39 | 3.39 | 0 | 0 | 0 | |
08/06/2012 |
3.51
|
900 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 | |
07/06/2012 |
3.63
|
300 | 3.55 | 3.63 | 3.55 | 0 | 0 | 0 | |
06/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
05/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
04/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
01/06/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
31/05/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
30/05/2012 |
3.55
|
100 | 3.51 | 3.55 | 3.55 | 0 | 0 | 0 | |
29/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/05/2012 |
3.51
|
5,100 | 3.51 | 3.72 | 3.51 | 0 | 0 | 0 | |
28/05/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/05/2012 |
3.51
|
200 | 3.32 | 3.51 | 3.40 | 0 | 0 | 0 | |
24/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
23/05/2012 |
3.32
|
400 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 | |
22/05/2012 |
3.55
|
900 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
21/05/2012 |
3.55
|
3,600 | 3.32 | 3.55 | 3.29 | 0 | 0 | 0 | |
18/05/2012 |
3.32
|
2,100 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 | |
17/05/2012 |
3.32
|
4,500 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/05/2012 |
3.32
|
3,100 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 | |
15/05/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
14/05/2012 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
11/05/2012 |
3.55
|
1,000 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 | |
10/05/2012 |
3.62
|
6,700 | 3.51 | 3.69 | 3.51 | 0 | 0 | 0 | |
09/05/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
08/05/2012 |
3.51
|
1,200 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 | |
07/05/2012 |
3.51
|
8,400 | 3.32 | 3.55 | 3.10 | 0 | 0 | 0 | |
04/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
03/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
02/05/2012 |
3.32
|
300 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 | |
27/04/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
26/04/2012 |
3.36
|
1,100 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 | |
25/04/2012 |
3.44
|
400 | 3.25 | 3.44 | 3.36 | 0 | 0 | 0 | |
24/04/2012 |
3.25
|
2,100 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 | |
23/04/2012 |
3.21
|
1,100 | 3.03 | 3.21 | 3.14 | 0 | 0 | 0 | |
20/04/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
19/04/2012 |
3.03
|
3,700 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 | |
18/04/2012 |
3.03
|
2,000 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
17/04/2012 |
3.18
|
2,500 | 3.40 | 3.40 | 3.18 | 0 | 0 | 0 | |
16/04/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
13/04/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
12/04/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
11/04/2012 |
3.40
|
1,000 | 3.18 | 3.40 | 3.40 | 0 | 0 | 0 | |
10/04/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
09/04/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/04/2012 |
3.18
|
4,700 | 3.10 | 3.18 | 3.07 | 0 | 0 | 0 | |
05/04/2012 |
3.10
|
100 | 2.92 | 3.10 | 3.10 | 0 | 0 | 0 | |
04/04/2012 |
2.92
|
600 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
03/04/2012 |
2.99
|
100 | 3.10 | 3.10 | 2.99 | 0 | 0 | 0 | |
30/03/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
29/03/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
28/03/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
27/03/2012 |
3.10
|
6,300 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 | |
26/03/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
23/03/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
22/03/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
21/03/2012 |
3.32
|
300 | 3.21 | 3.32 | 3.32 | 0 | 0 | 0 | |
20/03/2012 |
3.21
|
100 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 | |
19/03/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
16/03/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
15/03/2012 |
3.44
|
0 | 3.51 | 3.44 | 3.44 | 0 | 0 | 0 | |
14/03/2012 |
3.51
|
500 | 3.58 | 3.58 | 3.36 | 0 | 0 | 0 | |
13/03/2012 |
3.58
|
100 | 3.40 | 3.58 | 3.58 | 0 | 0 | 0 | |
12/03/2012 |
3.40
|
1,100 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 | |
09/03/2012 |
3.36
|
4,000 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 | |
08/03/2012 |
3.36
|
2,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
07/03/2012 |
3.36
|
2,700 | 3.36 | 3.51 | 3.36 | 0 | 0 | 0 | |
06/03/2012 |
3.36
|
500 | 3.25 | 3.36 | 3.32 | 0 | 0 | 0 | |
05/03/2012 |
3.25
|
2,200 | 3.07 | 3.25 | 3.10 | 0 | 0 | 0 | |
02/03/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
01/03/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
29/02/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
28/02/2012 |
3.07
|
500 | 2.95 | 3.07 | 3.07 | 0 | 0 | 0 | |
27/02/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
24/02/2012 |
2.95
|
13,300 | 2.95 | 2.99 | 2.88 | 0 | 0 | 0 | |
23/02/2012 |
2.95
|
500 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
22/02/2012 |
3.07
|
100 | 2.92 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/02/2012 |
2.92
|
3,700 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 | |
20/02/2012 |
2.95
|
100 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 | |
17/02/2012 |
3.03
|
4,500 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
16/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
15/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
13/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
10/02/2012 |
3.18
|
12,300 | 3.14 | 3.18 | 3.14 | 0 | 0 | 0 | |
09/02/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
08/02/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
07/02/2012 |
3.14
|
1,000 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 | |
06/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
03/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
02/02/2012 |
3.18
|
1,200 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
01/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
31/01/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/01/2012 |
3.18
|
4,500 | 2.99 | 3.18 | 3.18 | 0 | 0 | 0 | |
20/01/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
19/01/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
18/01/2012 |
2.99
|
0 | 3.03 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/01/2012 |
3.03
|
3,700 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
16/01/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |