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) |
2.55 | 6.38% | 995,000 | -28,000 | -1.1 |
39.65
42.50
42.15
|
2 tháng
(2024-07-22) |
-4.10 | -8.80% | 1,547,100 | -35,500 | -1.5 |
39
46.60
42.15
|
3 tháng
(2024-06-21) |
-6.30 | -12.91% | 2,388,200 | -37,200 | -1.5 |
39
48.95
42.15
|
6 tháng
(2024-03-25) |
1 | 2.41% | 6,228,100 | -9,492 | -0.3 |
39
48.95
42.15
|
12 tháng
(2023-09-25) |
15.45 | 57.12% | 13,584,000 | -793,476 | -22.5 |
24.10
48.95
42.15
|
24 tháng
(2022-09-30) |
13.26 | 45.34% | 25,999,600 | -773,413 | -20.7 |
16.91
48.95
42.15
|
36 tháng
(2021-10-05) |
-3.41 | -7.43% | 75,626,800 | -547,286 | -8.1 |
16.91
59.22
42.15
|
60 tháng
(2019-10-16) |
1.81 | 4.44% | 191,485,010 | -1,048,656 | -31.5 |
16.91
59.22
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
2.69
|
50 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
07/09/2012 |
2.82
|
10 | 2.76 | 2.82 | 2.82 | 0 | 0 | 0 | |
06/09/2012 |
2.76
|
30 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 | |
05/09/2012 |
2.82
|
30 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 | |
04/09/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
31/08/2012 |
2.97
|
210 | 2.85 | 2.99 | 2.72 | 0 | 0 | 0 | |
30/08/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
29/08/2012 |
2.85
|
10 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
28/08/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/08/2012 |
2.85
|
160 | 2.73 | 2.87 | 2.60 | 0 | 0 | 0 | |
24/08/2012 |
2.73
|
10 | 2.61 | 2.73 | 2.73 | 0 | 0 | 0 | |
23/08/2012 |
2.61
|
1,330 | 2.50 | 2.61 | 2.38 | 0 | 0 | 0 | |
22/08/2012 |
2.50
|
350 | 2.61 | 2.72 | 2.50 | 0 | 0 | 0 | |
21/08/2012 |
2.61
|
1,110 | 2.75 | 2.81 | 2.61 | 0 | 0 | 0 | |
20/08/2012 |
2.75
|
470 | 2.70 | 2.81 | 2.57 | 0 | 0 | 0 | |
17/08/2012 |
2.70
|
50 | 2.76 | 2.81 | 2.70 | 0 | 0 | 0 | |
16/08/2012 |
2.76
|
2,920 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
15/08/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
14/08/2012 |
2.82
|
10 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
13/08/2012 |
2.82
|
620 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 | |
10/08/2012 |
2.70
|
2,040 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
09/08/2012 |
2.82
|
1,010 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
08/08/2012 |
2.82
|
1,300 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
07/08/2012 |
2.82
|
10 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
06/08/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
03/08/2012 |
2.82
|
10 | 2.81 | 2.82 | 2.82 | 0 | 0 | 0 | |
02/08/2012 |
2.81
|
1,980 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 | |
01/08/2012 |
2.81
|
20 | 2.72 | 2.81 | 2.81 | 0 | 0 | 0 | |
31/07/2012 |
2.72
|
1,680 | 2.85 | 2.97 | 2.72 | 0 | 0 | 0 | |
30/07/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/07/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
26/07/2012 |
2.85
|
20 | 2.75 | 2.85 | 2.85 | 0 | 0 | 0 | |
25/07/2012 |
2.75
|
2,030 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 | |
24/07/2012 |
2.88
|
10 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
23/07/2012 |
2.88
|
1,050 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 | |
20/07/2012 |
2.93
|
70 | 2.82 | 2.93 | 2.90 | 0 | 0 | 0 | |
19/07/2012 |
2.82
|
3,130 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 | |
18/07/2012 |
2.88
|
630 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 | |
17/07/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
16/07/2012 |
2.90
|
20 | 2.82 | 2.90 | 2.90 | 0 | 0 | 0 | |
13/07/2012 |
2.82
|
700 | 2.87 | 2.88 | 2.73 | 0 | 0 | 0 | |
12/07/2012 |
2.87
|
250 | 2.81 | 2.90 | 2.67 | 0 | 0 | 0 | |
11/07/2012 |
2.81
|
140 | 2.76 | 2.81 | 2.76 | 0 | 0 | 0 | |
10/07/2012 |
2.76
|
840 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 | |
09/07/2012 |
2.76
|
150 | 2.76 | 2.78 | 2.76 | 0 | 0 | 0 | |
06/07/2012 |
2.76
|
100 | 2.64 | 2.76 | 2.75 | 0 | 0 | 0 | |
05/07/2012 |
2.64
|
310 | 2.78 | 2.79 | 2.64 | 0 | 0 | 0 | |
04/07/2012 |
2.78
|
2,510 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 | |
03/07/2012 |
2.81
|
380 | 2.81 | 2.82 | 2.67 | 0 | 0 | 0 | |
02/07/2012 |
2.81
|
1,080 | 2.81 | 2.82 | 2.69 | 0 | 0 | 0 | |
29/06/2012 |
2.81
|
220 | 2.79 | 2.81 | 2.75 | 0 | 0 | 0 | |
28/06/2012 |
2.79
|
430 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 | |
27/06/2012 |
2.76
|
760 | 2.78 | 2.79 | 2.64 | 0 | 0 | 0 | |
26/06/2012 |
2.78
|
1,650 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 | |
25/06/2012 |
2.81
|
470 | 2.79 | 2.81 | 2.79 | 0 | 0 | 0 | |
22/06/2012 |
2.79
|
20 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
21/06/2012 |
2.79
|
70 | 2.81 | 2.81 | 2.79 | 0 | 0 | 0 | |
20/06/2012 |
2.81
|
350 | 2.81 | 2.81 | 2.79 | 0 | 0 | 0 | |
19/06/2012 |
2.81
|
1,340 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 | |
18/06/2012 |
2.81
|
30 | 2.75 | 2.81 | 2.78 | 0 | 0 | 0 | |
15/06/2012 |
2.75
|
20,830 | 2.72 | 2.82 | 2.75 | 0 | 0 | 0 | |
14/06/2012 |
2.72
|
810 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 | |
13/06/2012 |
2.81
|
730 | 2.82 | 2.85 | 2.81 | 0 | 0 | 0 | |
12/06/2012 |
2.82
|
140 | 2.82 | 2.84 | 2.81 | 0 | 0 | 0 | |
11/06/2012 |
2.82
|
620 | 2.82 | 2.85 | 2.82 | 0 | 0 | 0 | |
08/06/2012 |
2.82
|
3,370 | 2.81 | 2.87 | 2.81 | 3,100 | 0 | 0.1 | |
07/06/2012 |
2.81
|
3,520 | 2.79 | 2.82 | 2.75 | 0 | 0 | 0 | |
06/06/2012 |
2.79
|
10 | 2.75 | 2.79 | 2.79 | 0 | 0 | 0 | |
05/06/2012 |
2.75
|
290 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 | |
04/06/2012 |
2.70
|
1,340 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 | |
01/06/2012 |
2.72
|
120 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 | |
31/05/2012 |
2.72
|
850 | 2.75 | 2.76 | 2.72 | 0 | 0 | 0 | |
30/05/2012 |
2.75
|
4,610 | 2.78 | 2.79 | 2.67 | 0 | 0 | 0 | |
29/05/2012 |
2.78
|
1,370 | 2.72 | 2.82 | 2.58 | 0 | 0 | 0 | |
28/05/2012 |
2.72
|
50 | 2.61 | 2.73 | 2.51 | 0 | 0 | 0 | |
25/05/2012 |
2.61
|
3,300 | 2.50 | 2.61 | 2.54 | 0 | 0 | 0 | |
24/05/2012 |
2.50
|
13,980 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 | |
23/05/2012 |
2.61
|
2,280 | 2.61 | 2.67 | 2.53 | 0 | 0 | 0 | |
22/05/2012 |
2.61
|
8,180 | 2.75 | 2.81 | 2.61 | 0 | 0 | 0 | |
21/05/2012 |
2.75
|
4,930 | 2.73 | 2.82 | 2.75 | 0 | 0 | 0 | |
18/05/2012 |
2.73
|
10,550 | 2.79 | 2.84 | 2.67 | 0 | 0 | 0 | |
17/05/2012 |
2.79
|
1,810 | 2.87 | 2.96 | 2.73 | 0 | 10 | -0.0 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/05/2012 |
2.87
|
6,060 | 2.81 | 2.87 | 2.67 | 0 | 0 | 0 | |
15/05/2012 |
2.81
|
3,710 | 2.81 | 2.88 | 2.68 | 0 | 0 | 0 | |
14/05/2012 |
2.81
|
7,320 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 | |
11/05/2012 |
2.94
|
10,800 | 3.10 | 3.10 | 2.94 | 0 | 0 | 0 | |
10/05/2012 |
3.10
|
4,080 | 3.03 | 3.17 | 2.96 | 10 | 0 | 0.0 | |
09/05/2012 |
3.03
|
18,100 | 3.18 | 3.26 | 3.03 | 0 | 0 | 0 | |
08/05/2012 |
3.18
|
6,170 | 3.07 | 3.22 | 3.07 | 0 | 1,600 | -0.0 | |
07/05/2012 |
3.07
|
3,790 | 2.93 | 3.07 | 3.07 | 0 | 0 | 0 | |
04/05/2012 |
2.93
|
10,440 | 2.79 | 2.93 | 2.92 | 0 | 0 | 0 | |
03/05/2012 |
2.79
|
14,790 | 2.67 | 2.79 | 2.75 | 0 | 0 | 0 | |
02/05/2012 |
2.67
|
16,050 | 2.55 | 2.67 | 2.56 | 1,600 | 0 | 0.0 | |
27/04/2012 |
2.55
|
18,270 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 | |
26/04/2012 |
2.57
|
100 | 2.56 | 2.59 | 2.53 | 0 | 0 | 0 | |
25/04/2012 |
2.56
|
6,190 | 2.55 | 2.57 | 2.56 | 0 | 0 | 0 | |
24/04/2012 |
2.55
|
3,820 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 | |
23/04/2012 |
2.60
|
490 | 2.57 | 2.63 | 2.48 | 0 | 0 | 0 | |
20/04/2012 |
2.57
|
14,080 | 2.60 | 2.68 | 2.49 | 14,000 | 0 | 0.3 | |
19/04/2012 |
2.60
|
940 | 2.52 | 2.60 | 2.48 | 0 | 0 | 0 |