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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
3.04
|
12,020 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 | |
07/09/2012 |
3.07
|
10 | 2.93 | 3.07 | 3.07 | 0 | 0 | 0 | |
06/09/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
05/09/2012 |
2.93
|
300 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 | |
04/09/2012 |
2.96
|
20 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 | |
31/08/2012 |
3.07
|
3,300 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 | |
30/08/2012 |
3.02
|
1,010 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 | |
29/08/2012 |
3.13
|
3,780 | 2.99 | 3.13 | 2.93 | 0 | 0 | 0 | |
28/08/2012 |
2.99
|
13,600 | 2.99 | 3.02 | 2.99 | 0 | 0 | 0 | |
27/08/2012 |
2.99
|
13,320 | 2.99 | 3.02 | 2.99 | 0 | 0 | 0 | |
24/08/2012 |
2.99
|
4,020 | 2.99 | 3.13 | 2.99 | 0 | 0 | 0 | |
23/08/2012 |
2.99
|
11,690 | 3.13 | 3.15 | 2.99 | 0 | 0 | 0 | |
22/08/2012 |
3.13
|
5,540 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 | |
21/08/2012 |
3.13
|
53,950 | 3.04 | 3.13 | 3.02 | 0 | 0 | 0 | |
20/08/2012 |
3.04
|
108,350 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 | |
17/08/2012 |
3.04
|
5,200 | 3.02 | 3.04 | 3.02 | 0 | 0 | 0 | |
16/08/2012 |
3.02
|
10 | 2.93 | 3.02 | 3.02 | 0 | 0 | 0 | |
15/08/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
14/08/2012 |
2.93
|
10 | 2.91 | 2.93 | 2.93 | 0 | 0 | 0 | |
13/08/2012 |
2.91
|
100 | 2.85 | 2.91 | 2.91 | 0 | 0 | 0 | |
10/08/2012 |
2.85
|
10 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
09/08/2012 |
2.85
|
4,430 | 2.80 | 2.93 | 2.85 | 0 | 0 | 0 | |
08/08/2012 |
2.80
|
1,930 | 2.91 | 3.04 | 2.80 | 0 | 0 | 0 | |
07/08/2012 |
2.91
|
310 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 | |
06/08/2012 |
3.04
|
490 | 2.99 | 3.04 | 3.04 | 0 | 0 | 0 | |
03/08/2012 |
2.99
|
7,500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
02/08/2012 |
2.99
|
10 | 2.85 | 2.99 | 2.99 | 0 | 0 | 0 | |
01/08/2012 |
2.85
|
70 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
31/07/2012 |
2.91
|
560 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 | |
30/07/2012 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
27/07/2012 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
26/07/2012 |
2.96
|
50 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 | |
25/07/2012 |
3.10
|
13,510 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 | |
24/07/2012 |
3.13
|
12,600 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 | |
23/07/2012 |
3.26
|
100 | 3.13 | 3.26 | 3.26 | 0 | 0 | 0 | |
20/07/2012 |
3.13
|
16,230 | 3.07 | 3.13 | 3.13 | 1,230 | 0 | 0.0 | |
19/07/2012 |
3.07
|
3,360 | 2.99 | 3.07 | 2.96 | 0 | 0 | 0 | |
18/07/2012 |
2.99
|
6,310 | 2.88 | 2.99 | 2.93 | 0 | 0 | 0 | |
17/07/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
16/07/2012 |
2.88
|
20,110 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 | |
13/07/2012 |
2.99
|
8,100 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
12/07/2012 |
2.99
|
7,920 | 2.91 | 2.99 | 2.93 | 0 | 0 | 0 | |
11/07/2012 |
2.91
|
60 | 2.83 | 2.91 | 2.91 | 0 | 0 | 0 | |
10/07/2012 |
2.83
|
5,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
09/07/2012 |
2.83
|
4,510 | 2.88 | 2.91 | 2.83 | 0 | 0 | 0 | |
06/07/2012 |
2.88
|
1,010 | 2.85 | 2.91 | 2.88 | 0 | 0 | 0 | |
05/07/2012 |
2.85
|
200 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 | |
04/07/2012 |
2.88
|
10,000 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
03/07/2012 |
2.88
|
710 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 | |
02/07/2012 |
2.93
|
4,740 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 | |
29/06/2012 |
2.99
|
1,910 | 2.88 | 2.99 | 2.91 | 0 | 0 | 0 | |
28/06/2012 |
2.88
|
3,490 | 2.83 | 2.88 | 2.83 | 0 | 0 | 0 | |
27/06/2012 |
2.83
|
11,010 | 2.80 | 2.83 | 2.83 | 0 | 0 | 0 | |
26/06/2012 |
2.80
|
860 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 | |
25/06/2012 |
2.85
|
63,420 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 | |
22/06/2012 |
2.88
|
35,040 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
21/06/2012 |
2.91
|
380 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 | |
20/06/2012 |
2.91
|
2,820 | 2.88 | 2.91 | 2.85 | 0 | 0 | 0 | |
19/06/2012 |
2.88
|
12,820 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 | |
18/06/2012 |
2.91
|
10,010 | 2.88 | 2.91 | 2.88 | 0 | 0 | 0 | |
15/06/2012 |
2.88
|
13,340 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 | |
14/06/2012 |
2.85
|
18,350 | 2.83 | 2.88 | 2.83 | 0 | 0 | 0 | |
13/06/2012 |
2.83
|
2,830 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 | |
12/06/2012 |
2.83
|
200 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 | |
11/06/2012 |
2.85
|
5,510 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
08/06/2012 |
2.91
|
20,010 | 2.83 | 2.91 | 2.83 | 0 | 0 | 0 | |
07/06/2012 |
2.83
|
15,400 | 2.74 | 2.83 | 2.77 | 6,000 | 0 | 0.1 | |
06/06/2012 |
2.74
|
3,220 | 2.72 | 2.80 | 2.72 | 0 | 0 | 0 | |
05/06/2012 |
2.72
|
8,920 | 2.66 | 2.72 | 2.66 | 0 | 0 | 0 | |
04/06/2012 |
2.66
|
4,860 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 | |
01/06/2012 |
2.72
|
3,490 | 2.72 | 2.80 | 2.72 | 0 | 0 | 0 | |
31/05/2012 |
2.72
|
2,200 | 2.83 | 2.83 | 2.72 | 0 | 0 | 0 | |
30/05/2012 |
2.83
|
13,230 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 | |
29/05/2012 |
2.85
|
510 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
28/05/2012 |
2.85
|
12,810 | 2.85 | 2.99 | 2.83 | 0 | 0 | 0 | |
25/05/2012 |
2.85
|
5,670 | 2.77 | 2.88 | 2.85 | 0 | 0 | 0 | |
24/05/2012 |
2.77
|
6,770 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 | |
23/05/2012 |
2.91
|
2,460 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 | |
22/05/2012 |
2.91
|
20,500 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
21/05/2012: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
21/05/2012 |
2.99
|
10,130 | 3.00 | 3.10 | 2.88 | 0 | 0 | 0 | |
18/05/2012 |
3.00
|
6,900 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
17/05/2012 |
3.00
|
21,890 | 3.03 | 3.10 | 2.91 | 0 | 0 | 0 | |
16/05/2012 |
3.03
|
7,510 | 3.10 | 3.22 | 3.03 | 0 | 0 | 0 | |
15/05/2012 |
3.10
|
11,360 | 3.15 | 3.30 | 3.00 | 0 | 0 | 0 | |
14/05/2012 |
3.15
|
34,520 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 | |
11/05/2012 |
3.30
|
58,540 | 3.27 | 3.34 | 3.25 | 0 | 10 | -0.0 | |
10/05/2012 |
3.27
|
39,040 | 3.30 | 3.42 | 3.27 | 0 | 0 | 0 | |
09/05/2012 |
3.30
|
80,670 | 3.15 | 3.30 | 3.20 | 0 | 0 | 0 | |
08/05/2012 |
3.15
|
68,000 | 3.00 | 3.15 | 3.10 | 5,000 | 10 | 0.1 | |
07/05/2012 |
3.00
|
21,460 | 2.88 | 3.00 | 2.98 | 10 | 0 | 0.0 | |
04/05/2012 |
2.88
|
15,330 | 2.81 | 2.88 | 2.78 | 0 | 0 | 0 | |
03/05/2012 |
2.81
|
24,540 | 2.76 | 2.81 | 2.76 | 1,570 | 0 | 0.0 | |
02/05/2012 |
2.76
|
6,550 | 2.76 | 2.81 | 2.73 | 10 | 0 | 0.0 | |
27/04/2012 |
2.76
|
3,560 | 2.73 | 2.76 | 2.73 | 2,500 | 0 | 0.0 | |
26/04/2012 |
2.73
|
6,450 | 2.69 | 2.73 | 2.71 | 0 | 0 | 0 | |
25/04/2012 |
2.69
|
15,940 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 | |
24/04/2012 |
2.66
|
11,310 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 | |
23/04/2012 |
2.66
|
19,580 | 2.61 | 2.66 | 2.61 | 2,500 | 0 | 0.0 | |
20/04/2012 |
2.61
|
7,060 | 2.64 | 2.66 | 2.61 | 0 | 0 | 0 | |
19/04/2012 |
2.64
|
8,430 | 2.64 | 2.64 | 2.64 | 4,930 | 0 | 0.1 |