Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 1,800 | 0 | 0 |
28.60
31.40
31.40
|
2 tháng
(2024-09-23) |
-0.30 | -0.95% | 3,208 | -700 | -0.0 |
28.60
42
31.40
|
3 tháng
(2024-08-26) |
-3.70 | -10.54% | 3,308 | -700 | -0.0 |
28.60
42
31.40
|
6 tháng
(2024-05-27) |
-18.10 | -36.57% | 22,712 | -600 | -0.0 |
28.60
49.50
31.40
|
12 tháng
(2023-11-28) |
-16.20 | -34.03% | 86,517 | 5,400 | 0.3 |
28.60
55
31.40
|
24 tháng
(2022-12-05) |
-24.60 | -43.93% | 417,954 | 5,500 | 0.3 |
28.60
77.90
31.40
|
36 tháng
(2021-12-08) |
-33.24 | -51.43% | 765,223 | 2,100 | 0.0 |
28.60
84.90
31.40
|
60 tháng
(2019-12-19) |
-5.79 | -15.57% | 2,165,136 | -4,210 | -0.3 |
28.60
86.36
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
02/02/2012 |
5.02
|
100 | 4.88 | 5.02 | 5.02 | 0 | 0 | 0 | |
01/02/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
31/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
20/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
19/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
17/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
16/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
13/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
12/01/2012 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 100 | 0 | 0.0 | |
11/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
10/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
09/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
06/01/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
05/01/2012 |
4.88
|
100 | 4.63 | 4.88 | 4.88 | 0 | 0 | 0 | |
04/01/2012 |
4.63
|
400 | 4.35 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/01/2012 |
4.35
|
100 | 4.07 | 4.35 | 4.35 | 0 | 0 | 0 | |
30/12/2011 |
4.07
|
1,000 | 3.83 | 4.07 | 4.07 | 0 | 0 | 0 | |
29/12/2011 |
3.83
|
400 | 3.58 | 3.83 | 3.83 | 0 | 0 | 0 | |
28/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2011 |
3.58
|
100 | 3.51 | 3.58 | 3.58 | 0 | 0 | 0 | |
27/12/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
26/12/2011 |
3.51
|
100 | 3.32 | 3.51 | 3.51 | 0 | 0 | 0 | |
23/12/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
22/12/2011 |
3.32
|
100 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 | |
21/12/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
20/12/2011 |
3.35
|
1,500 | 3.51 | 3.51 | 3.35 | 1,000 | 0 | 0.0 | |
19/12/2011 |
3.51
|
1,000 | 3.67 | 3.67 | 3.51 | 1,000 | 0 | 0.0 | |
16/12/2011 |
3.67
|
1,200 | 3.67 | 3.67 | 3.51 | 1,000 | 0 | 0.0 | |
15/12/2011 |
3.67
|
1,000 | 3.83 | 3.83 | 3.67 | 1,000 | 0 | 0.0 | |
14/12/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
13/12/2011 |
3.83
|
1,000 | 3.83 | 3.83 | 3.83 | 1,000 | 0 | 0.0 | |
12/12/2011 |
3.83
|
1,000 | 3.83 | 3.83 | 3.83 | 1,000 | 0 | 0.0 | |
09/12/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
08/12/2011 |
3.83
|
1,000 | 3.83 | 3.83 | 3.83 | 1,000 | 0 | 0.0 | |
07/12/2011 |
3.83
|
500 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
06/12/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
05/12/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
02/12/2011 |
3.83
|
1,000 | 4.12 | 4.12 | 3.83 | 1,000 | 0 | 0.0 | |
01/12/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
30/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
29/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
28/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
25/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
24/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
23/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
22/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
21/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
18/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
17/11/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
16/11/2011 |
4.12
|
300 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 | |
15/11/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/11/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
11/11/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
10/11/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
09/11/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
08/11/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
07/11/2011 |
4.15
|
1,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
04/11/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
03/11/2011 |
4.15
|
700 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
02/11/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
01/11/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
31/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
28/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
27/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
26/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
25/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
24/10/2011 |
4.15
|
500 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
21/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
20/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
19/10/2011 |
4.15
|
500 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
18/10/2011 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
17/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/10/2011 |
4.15
|
800 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
13/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
12/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
11/10/2011 |
4.15
|
600 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
10/10/2011 |
4.15
|
1,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
07/10/2011 |
4.15
|
200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
06/10/2011 |
4.15
|
1,200 | 4.15 | 4.15 | 4.15 | 1,000 | 0 | 0.0 | |
05/10/2011 |
4.15
|
1,800 | 4.31 | 4.31 | 4.15 | 800 | 0 | 0.0 | |
04/10/2011 |
4.31
|
500 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/10/2011 |
4.31
|
200 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 | |
30/09/2011 |
4.47
|
1,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/09/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
28/09/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/09/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/09/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
23/09/2011 |
4.47
|
2,300 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
22/09/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
21/09/2011 |
4.47
|
800 | 4.63 | 4.63 | 4.47 | 0 | 0 | 0 | |
20/09/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
19/09/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
16/09/2011 |
4.63
|
300 | 4.60 | 4.63 | 4.63 | 0 | 0 | 0 | |
15/09/2011 |
4.60
|
100 | 4.47 | 4.60 | 4.60 | 0 | 0 | 0 | |
14/09/2011 |
4.47
|
2,000 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 | |
13/09/2011 |
4.53
|
900 | 4.31 | 4.53 | 4.47 | 0 | 300 | -0.0 | |
12/09/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
09/09/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |