Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-5.90 | -34.30% | 1,500 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-24) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-26) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-10-03) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-06) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-17) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
20/04/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
19/04/2012 |
2.36
|
0 | 2.45 | 2.36 | 2.36 | 0 | 0 | 0 | |
18/04/2012 |
2.45
|
600 | 2.32 | 2.45 | 2.19 | 0 | 0 | 0 | |
17/04/2012 |
2.32
|
100 | 2.19 | 2.32 | 2.32 | 0 | 0 | 0 | |
16/04/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
13/04/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
12/04/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
11/04/2012 |
2.19
|
500 | 2.10 | 2.19 | 2.19 | 0 | 0 | 0 | |
10/04/2012 |
2.10
|
500 | 1.97 | 2.10 | 2.10 | 0 | 0 | 0 | |
09/04/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
06/04/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
05/04/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
04/04/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
03/04/2012 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
30/03/2012 |
1.97
|
1,900 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
29/03/2012 |
1.97
|
1,000 | 2.01 | 2.01 | 1.97 | 0 | 0 | 0 | |
28/03/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
27/03/2012 |
2.01
|
1,900 | 2.01 | 2.01 | 1.88 | 0 | 0 | 0 | |
26/03/2012 |
2.01
|
100 | 2.14 | 2.14 | 2.01 | 0 | 0 | 0 | |
23/03/2012 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
22/03/2012 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
21/03/2012 |
2.14
|
4,000 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
20/03/2012 |
2.19
|
46,300 | 1.88 | 2.27 | 2.14 | 0 | 0 | 0 | |
19/03/2012 |
1.88
|
11,500 | 2.01 | 2.14 | 1.88 | 0 | 0 | 0 | |
16/03/2012 |
2.01
|
4,400 | 1.88 | 2.01 | 2.01 | 0 | 0 | 0 | |
15/03/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/03/2012 |
1.88
|
5,700 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
14/03/2012 |
1.88
|
1,100 | 1.92 | 1.96 | 1.88 | 0 | 0 | 0 | |
13/03/2012 |
1.92
|
12,000 | 1.88 | 1.96 | 1.88 | 0 | 0 | 0 | |
12/03/2012 |
1.88
|
27,900 | 1.84 | 1.88 | 1.80 | 0 | 0 | 0 | |
09/03/2012 |
1.84
|
600 | 1.72 | 1.84 | 1.84 | 0 | 0 | 0 | |
08/03/2012 |
1.72
|
300 | 1.65 | 1.72 | 1.72 | 0 | 0 | 0 | |
07/03/2012 |
1.65
|
4,000 | 1.57 | 1.65 | 1.65 | 0 | 0 | 0 | |
06/03/2012 |
1.57
|
100 | 1.49 | 1.57 | 1.57 | 0 | 0 | 0 | |
05/03/2012 |
1.49
|
100 | 1.45 | 1.49 | 1.49 | 0 | 0 | 0 | |
02/03/2012 |
1.45
|
300 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 | |
01/03/2012 |
1.49
|
1,000 | 1.57 | 1.57 | 1.49 | 0 | 0 | 0 | |
29/02/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
28/02/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
27/02/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
24/02/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
23/02/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
22/02/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
21/02/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
20/02/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
17/02/2012 |
1.57
|
1,000 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 | |
16/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
15/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
14/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
13/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
10/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
09/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
08/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
07/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
06/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
03/02/2012 |
1.68
|
400 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
02/02/2012 |
1.68
|
200 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
01/02/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
31/01/2012 |
1.68
|
1,000 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 | |
30/01/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
20/01/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
19/01/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
18/01/2012 |
1.80
|
100 | 1.76 | 1.80 | 1.80 | 0 | 0 | 0 | |
17/01/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
16/01/2012 |
1.76
|
1,000 | 1.80 | 1.80 | 1.76 | 0 | 0 | 0 | |
13/01/2012 |
1.80
|
900 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
12/01/2012 |
1.92
|
300 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 | |
11/01/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
10/01/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
09/01/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
06/01/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
05/01/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
04/01/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
03/01/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
30/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
29/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
28/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
27/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
26/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
23/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
22/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
21/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
20/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
19/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
16/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
15/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
14/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
13/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
12/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
09/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
08/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
07/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
06/12/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
05/12/2011 |
2.04
|
500 | 1.92 | 2.04 | 2.04 | 0 | 0 | 0 | |
02/12/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
01/12/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
30/11/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
29/11/2011 |
1.92
|
500 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 | |
28/11/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
25/11/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |