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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
3.41
|
1,260 | 3.38 | 3.41 | 3.36 | 0 | 0 | 0 | |
10/09/2012 |
3.38
|
1,000 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 | |
07/09/2012 |
3.43
|
20 | 3.41 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/09/2012 |
3.41
|
30 | 3.34 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/09/2012 |
3.34
|
1,950 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 | |
04/09/2012 |
3.43
|
1,010 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 | |
31/08/2012 |
3.43
|
7,030 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
30/08/2012 |
3.48
|
110 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 | |
29/08/2012 |
3.48
|
10,010 | 3.32 | 3.48 | 3.38 | 10,000 | 0 | 0.1 | |
28/08/2012 |
3.32
|
4,650 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
27/08/2012 |
3.48
|
1,130 | 3.32 | 3.48 | 3.32 | 0 | 120 | -0.0 | |
24/08/2012 |
3.32
|
3,030 | 3.27 | 3.43 | 3.20 | 0 | 20 | -0.0 | |
23/08/2012 |
3.27
|
270 | 3.43 | 3.50 | 3.27 | 0 | 10 | -0.0 | |
22/08/2012 |
3.43
|
4,000 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 | |
21/08/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
20/08/2012 |
3.50
|
30 | 3.48 | 3.50 | 3.50 | 0 | 30 | -0.0 | |
17/08/2012 |
3.48
|
4,570 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
16/08/2012 |
3.50
|
2,010 | 3.50 | 3.50 | 3.36 | 0 | 10 | -0.0 | |
15/08/2012 |
3.50
|
10 | 3.41 | 3.50 | 3.50 | 0 | 10 | -0.0 | |
14/08/2012 |
3.41
|
1,210 | 3.50 | 3.50 | 3.38 | 200 | 0 | 0.0 | |
13/08/2012 |
3.50
|
2,010 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
10/08/2012 |
3.54
|
20 | 3.38 | 3.54 | 3.48 | 0 | 0 | 0 | |
09/08/2012 |
3.38
|
1,200 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
08/08/2012 |
3.54
|
210 | 3.61 | 3.61 | 3.48 | 0 | 0 | 0 | |
07/08/2012 |
3.61
|
210 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
06/08/2012 |
3.61
|
70 | 3.45 | 3.61 | 3.54 | 0 | 0 | 0 | |
03/08/2012 |
3.45
|
470 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
02/08/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
01/08/2012 |
3.54
|
10 | 3.50 | 3.54 | 3.54 | 0 | 0 | 0 | |
31/07/2012 |
3.50
|
2,220 | 3.50 | 3.50 | 3.38 | 0 | 0 | 0 | |
30/07/2012 |
3.50
|
2,160 | 3.50 | 3.52 | 3.43 | 0 | 0 | 0 | |
27/07/2012 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
26/07/2012 |
3.50
|
10 | 3.52 | 3.52 | 3.50 | 0 | 0 | 0 | |
25/07/2012 |
3.52
|
10 | 3.48 | 3.52 | 3.52 | 0 | 0 | 0 | |
24/07/2012 |
3.48
|
1,020 | 3.50 | 3.52 | 3.38 | 0 | 0 | 0 | |
23/07/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
20/07/2012 |
3.50
|
2,340 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 | |
19/07/2012 |
3.50
|
820 | 3.45 | 3.50 | 3.41 | 0 | 510 | -0.0 | |
18/07/2012 |
3.45
|
720 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 | |
17/07/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/07/2012 |
3.45
|
2,650 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 | |
13/07/2012 |
3.52
|
2,310 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
12/07/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
11/07/2012 |
3.52
|
1,050 | 3.38 | 3.52 | 3.43 | 0 | 0 | 0 | |
10/07/2012 |
3.38
|
510 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 | |
09/07/2012 |
3.52
|
2,050 | 3.43 | 3.52 | 3.34 | 0 | 0 | 0 | |
06/07/2012 |
3.43
|
3,500 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 | |
05/07/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
04/07/2012 |
3.50
|
2,050 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
03/07/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
02/07/2012 |
3.54
|
20 | 3.52 | 3.68 | 3.54 | 0 | 0 | 0 | |
29/06/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
28/06/2012 |
3.52
|
310 | 3.48 | 3.52 | 3.52 | 0 | 0 | 0 | |
27/06/2012 |
3.48
|
110 | 3.36 | 3.48 | 3.48 | 0 | 0 | 0 | |
26/06/2012 |
3.36
|
10 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
25/06/2012 |
3.52
|
1,000 | 3.54 | 3.54 | 3.52 | 1,000 | 0 | 0.0 | |
22/06/2012 |
3.54
|
470 | 3.52 | 3.54 | 3.38 | 0 | 0 | 0 | |
21/06/2012 |
3.52
|
20 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
20/06/2012 |
3.52
|
1,000 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 | |
19/06/2012 |
3.54
|
1,710 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 | |
18/06/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
15/06/2012 |
3.61
|
400 | 3.52 | 3.61 | 3.61 | 0 | 0 | 0 | |
14/06/2012 |
3.52
|
10 | 3.38 | 3.52 | 3.52 | 0 | 0 | 0 | |
13/06/2012 |
3.38
|
720 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 | |
12/06/2012 |
3.43
|
6,210 | 3.50 | 3.50 | 3.38 | 0 | 0 | 0 | |
11/06/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
08/06/2012 |
3.50
|
10 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 | |
07/06/2012 |
3.54
|
3,210 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 | |
06/06/2012 |
3.54
|
1,030 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
05/06/2012 |
3.54
|
700 | 3.38 | 3.54 | 3.54 | 0 | 0 | 0 | |
04/06/2012 |
3.38
|
6,750 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
01/06/2012 |
3.54
|
6,320 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 | |
31/05/2012 |
3.57
|
1,920 | 3.64 | 3.64 | 3.48 | 200 | 0 | 0.0 | |
30/05/2012 |
3.64
|
3,200 | 3.54 | 3.64 | 3.64 | 0 | 0 | 0 | |
29/05/2012 |
3.54
|
1,570 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
28/05/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
25/05/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
24/05/2012 |
3.54
|
10,940 | 3.43 | 3.54 | 3.29 | 0 | 0 | 0 | |
23/05/2012 |
3.43
|
2,600 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
22/05/2012 |
3.54
|
10,510 | 3.43 | 3.54 | 3.32 | 0 | 0 | 0 | |
21/05/2012 |
3.43
|
6,120 | 3.38 | 3.43 | 3.32 | 0 | 0 | 0 | |
18/05/2012 |
3.38
|
80 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
17/05/2012 |
3.54
|
7,960 | 3.43 | 3.54 | 3.32 | 0 | 0 | 0 | |
16/05/2012 |
3.43
|
430 | 3.29 | 3.43 | 3.29 | 0 | 0 | 0 | |
15/05/2012 |
3.29
|
6,660 | 3.45 | 3.45 | 3.29 | 40 | 0 | 0.0 | |
14/05/2012 |
3.45
|
6,200 | 3.61 | 3.61 | 3.45 | 500 | 0 | 0.0 | |
11/05/2012 |
3.61
|
820 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
10/05/2012 |
3.64
|
1,820 | 3.59 | 3.64 | 3.52 | 0 | 0 | 0 | |
09/05/2012 |
3.59
|
3,630 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
08/05/2012 |
3.59
|
20,610 | 3.54 | 3.59 | 3.54 | 0 | 0 | 0 | |
07/05/2012 |
3.54
|
2,700 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 | |
04/05/2012 |
3.52
|
2,830 | 3.52 | 3.52 | 3.50 | 2,300 | 0 | 0.0 | |
03/05/2012 |
3.52
|
3,040 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 | |
02/05/2012 |
3.52
|
14,530 | 3.36 | 3.52 | 3.22 | 0 | 0 | 0 | |
27/04/2012 |
3.36
|
2,600 | 3.43 | 3.52 | 3.36 | 0 | 0 | 0 | |
26/04/2012 |
3.43
|
8,330 | 3.34 | 3.50 | 3.29 | 0 | 0 | 0 | |
25/04/2012 |
3.34
|
4,710 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 | |
24/04/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/04/2012 |
3.43
|
1,720 | 3.32 | 3.48 | 3.32 | 0 | 0 | 0 | |
23/04/2012 |
3.32
|
17,470 | 3.40 | 3.42 | 3.32 | 0 | 0 | 0 | |
20/04/2012 |
3.40
|
3,140 | 3.42 | 3.42 | 3.40 | 0 | 0 | 0 |