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% | 39,400 | 0 | 0 |
0.90
1
1
|
2 tháng
(2024-07-22) |
-0.20 | -16.67% | 95,100 | 0 | 0 |
0.90
1.20
1
|
3 tháng
(2024-06-21) |
-0.20 | -16.67% | 180,500 | 0 | 0 |
0.90
1.20
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 555,800 | 0 | 0 |
0.90
1.30
1
|
12 tháng
(2023-09-29) |
-0.10 | -9.09% | 1,135,100 | 0 | 0 |
0.90
1.30
1
|
24 tháng
(2022-09-30) |
-0.60 | -37.50% | 3,229,629 | -4,100 | -0.0 |
0.90
1.60
1
|
36 tháng
(2021-10-05) |
-2.10 | -67.74% | 54,834,921 | -38,000 | -0.2 |
0.90
8.50
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 85,385,185 | 6,100 | -0.1 |
0.80
8.50
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/12/2012 |
2.97
|
9,700 | 2.80 | 3.05 | 2.71 | 0 | 0 | 0 | |
21/12/2012 |
2.80
|
11,900 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 | |
20/12/2012 |
2.97
|
8,900 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 | |
19/12/2012 |
2.97
|
29,300 | 2.71 | 2.97 | 2.80 | 0 | 0 | 0 | |
18/12/2012 |
2.71
|
21,600 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 | |
17/12/2012 |
2.88
|
16,300 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 | |
14/12/2012 |
2.80
|
17,200 | 2.80 | 2.88 | 2.71 | 0 | 0 | 0 | |
13/12/2012 |
2.80
|
13,000 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
12/12/2012 |
2.88
|
26,100 | 2.71 | 2.88 | 2.71 | 0 | 0 | 0 | |
11/12/2012 |
2.71
|
10,600 | 2.80 | 2.88 | 2.71 | 0 | 0 | 0 | |
10/12/2012 |
2.80
|
30,100 | 2.63 | 2.88 | 2.63 | 0 | 0 | 0 | |
07/12/2012 |
2.63
|
2,000 | 2.80 | 2.80 | 2.63 | 0 | 0 | 0 | |
06/12/2012 |
2.80
|
7,100 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 | |
05/12/2012 |
2.71
|
4,400 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 | |
04/12/2012 |
2.71
|
21,500 | 2.63 | 2.71 | 2.71 | 0 | 0 | 0 | |
03/12/2012 |
2.63
|
4,600 | 2.63 | 2.71 | 2.63 | 0 | 0 | 0 | |
30/11/2012 |
2.63
|
14,200 | 2.71 | 2.71 | 2.63 | 0 | 0 | 0 | |
29/11/2012 |
2.71
|
4,000 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 | |
28/11/2012 |
2.71
|
9,600 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 | |
27/11/2012 |
2.71
|
2,600 | 2.71 | 2.71 | 2.63 | 0 | 0 | 0 | |
26/11/2012 |
2.71
|
12,000 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
23/11/2012 |
2.71
|
11,900 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 | |
22/11/2012 |
2.88
|
6,800 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 | |
21/11/2012 |
2.80
|
7,200 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 | |
20/11/2012 |
2.88
|
5,000 | 2.71 | 2.88 | 2.88 | 0 | 0 | 0 | |
19/11/2012 |
2.71
|
1,900 | 2.80 | 2.88 | 2.71 | 0 | 0 | 0 | |
16/11/2012 |
2.80
|
6,400 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 | |
15/11/2012 |
2.71
|
16,700 | 2.88 | 2.97 | 2.71 | 0 | 0 | 0 | |
14/11/2012 |
2.88
|
3,700 | 2.88 | 2.97 | 2.88 | 0 | 0 | 0 | |
13/11/2012 |
2.88
|
13,900 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 | |
12/11/2012 |
3.05
|
2,800 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 | |
09/11/2012 |
2.97
|
1,600 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
08/11/2012 |
2.97
|
10,000 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
07/11/2012 |
2.97
|
10,300 | 2.88 | 2.97 | 2.88 | 0 | 0 | 0 | |
06/11/2012 |
2.88
|
8,600 | 2.71 | 2.88 | 2.80 | 0 | 0 | 0 | |
05/11/2012 |
2.71
|
8,300 | 2.88 | 2.97 | 2.71 | 0 | 0 | 0 | |
02/11/2012 |
2.88
|
61,100 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 | |
01/11/2012 |
3.05
|
2,300 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 | |
31/10/2012 |
2.97
|
12,200 | 2.88 | 2.97 | 2.71 | 0 | 0 | 0 | |
30/10/2012 |
2.88
|
2,900 | 2.88 | 2.97 | 2.88 | 0 | 0 | 0 | |
29/10/2012 |
2.88
|
5,500 | 2.80 | 2.97 | 2.88 | 0 | 0 | 0 | |
26/10/2012 |
2.80
|
23,200 | 2.80 | 2.97 | 2.71 | 0 | 0 | 0 | |
25/10/2012 |
2.80
|
16,100 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 | |
24/10/2012 |
2.97
|
71,400 | 2.80 | 2.97 | 2.88 | 0 | 0 | 0 | |
23/10/2012 |
2.80
|
13,200 | 2.63 | 2.80 | 2.71 | 0 | 0 | 0 | |
22/10/2012 |
2.63
|
6,800 | 2.80 | 2.88 | 2.54 | 0 | 0 | 0 | |
19/10/2012 |
2.80
|
33,700 | 2.88 | 2.88 | 2.63 | 0 | 0 | 0 | |
18/10/2012 |
2.88
|
17,100 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 | |
17/10/2012 |
2.97
|
19,700 | 2.88 | 2.97 | 2.80 | 0 | 0 | 0 | |
16/10/2012 |
2.88
|
5,000 | 2.71 | 2.88 | 2.63 | 0 | 0 | 0 | |
15/10/2012 |
2.71
|
18,600 | 2.97 | 2.97 | 2.71 | 0 | 0 | 0 | |
12/10/2012 |
2.97
|
55,500 | 2.88 | 3.05 | 2.80 | 0 | 0 | 0 | |
11/10/2012 |
2.88
|
13,500 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 | |
10/10/2012 |
2.80
|
26,300 | 2.63 | 2.80 | 2.63 | 0 | 0 | 0 | |
09/10/2012 |
2.63
|
8,600 | 2.46 | 2.63 | 2.63 | 0 | 0 | 0 | |
08/10/2012 |
2.46
|
4,500 | 2.37 | 2.46 | 2.46 | 0 | 0 | 0 | |
05/10/2012 |
2.37
|
26,600 | 2.29 | 2.37 | 2.20 | 0 | 0 | 0 | |
04/10/2012 |
2.29
|
12,500 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 | |
03/10/2012 |
2.37
|
4,300 | 2.37 | 2.46 | 2.37 | 0 | 0 | 0 | |
02/10/2012 |
2.37
|
20,400 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 | |
01/10/2012 |
2.46
|
53,800 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 | |
28/09/2012 |
2.63
|
40,700 | 2.80 | 2.80 | 2.63 | 0 | 0 | 0 | |
27/09/2012 |
2.80
|
600 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
26/09/2012 |
2.88
|
9,900 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 | |
25/09/2012 |
2.88
|
5,500 | 2.80 | 2.88 | 2.71 | 0 | 0 | 0 | |
24/09/2012 |
2.80
|
2,700 | 3.05 | 3.05 | 2.80 | 0 | 0 | 0 | |
21/09/2012 |
3.05
|
51,700 | 3.05 | 3.14 | 2.88 | 0 | 0 | 0 | |
20/09/2012 |
3.05
|
8,500 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 | |
19/09/2012 |
3.22
|
1,900 | 3.14 | 3.22 | 2.97 | 0 | 0 | 0 | |
18/09/2012 |
3.14
|
17,400 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 | |
17/09/2012 |
3.31
|
2,100 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 | |
14/09/2012 |
3.39
|
7,800 | 3.39 | 3.48 | 3.39 | 0 | 0 | 0 | |
13/09/2012 |
3.39
|
8,300 | 3.14 | 3.39 | 3.22 | 0 | 0 | 0 | |
12/09/2012 |
3.14
|
2,600 | 3.22 | 3.31 | 3.05 | 0 | 0 | 0 | |
11/09/2012 |
3.22
|
3,200 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 | |
10/09/2012 |
3.31
|
32,300 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 | |
07/09/2012 |
3.31
|
6,400 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 | |
06/09/2012 |
3.39
|
11,400 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 | |
05/09/2012 |
3.39
|
14,800 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 | |
04/09/2012 |
3.48
|
9,000 | 3.39 | 3.48 | 3.39 | 0 | 0 | 0 | |
31/08/2012 |
3.39
|
24,600 | 3.48 | 3.56 | 3.39 | 0 | 0 | 0 | |
30/08/2012 |
3.48
|
6,000 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 | |
29/08/2012 |
3.56
|
18,100 | 3.39 | 3.56 | 3.22 | 0 | 0 | 0 | |
28/08/2012 |
3.39
|
5,600 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 | |
27/08/2012 |
3.31
|
50,400 | 3.48 | 3.65 | 3.31 | 0 | 0 | 0 | |
24/08/2012 |
3.48
|
32,700 | 3.65 | 3.73 | 3.39 | 0 | 0 | 0 | |
23/08/2012 |
3.65
|
13,400 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 | |
22/08/2012 |
3.90
|
18,700 | 4.07 | 4.07 | 3.73 | 0 | 0 | 0 | |
21/08/2012 |
4.07
|
71,900 | 4.16 | 4.24 | 3.99 | 0 | 0 | 0 | |
20/08/2012 |
4.16
|
9,700 | 4.16 | 4.32 | 4.16 | 0 | 0 | 0 | |
17/08/2012 |
4.16
|
20,300 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 | |
16/08/2012 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
15/08/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/08/2012 |
4.41
|
8,700 | 4.32 | 4.49 | 4.24 | 0 | 0 | 0 | |
14/08/2012 |
4.32
|
49,700 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 | |
13/08/2012 |
4.32
|
51,300 | 4.25 | 4.32 | 4.02 | 0 | 0 | 0 | |
10/08/2012 |
4.25
|
30,700 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 | |
09/08/2012 |
4.32
|
12,400 | 4.40 | 4.40 | 4.25 | 0 | 0 | 0 | |
08/08/2012 |
4.40
|
62,800 | 4.25 | 4.40 | 4.25 | 0 | 0 | 0 | |
07/08/2012 |
4.25
|
18,800 | 4.09 | 4.25 | 4.09 | 0 | 0 | 0 | |
06/08/2012 |
4.09
|
5,800 | 4.25 | 4.25 | 4.09 | 0 | 0 | 0 |