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) |
-1.50 | -5.05% | 303,900 | 1,344 | 0.0 |
28.20
29.70
28.20
|
2 tháng
(2024-07-22) |
-2.15 | -7.08% | 1,465,500 | 112,679 | 3.3 |
27.30
30.70
28.20
|
3 tháng
(2024-06-21) |
-1.10 | -3.75% | 3,196,800 | 183,173 | 5.4 |
27.30
32.15
28.20
|
6 tháng
(2024-03-25) |
0.85 | 3.11% | 8,975,600 | -505,874 | -12.4 |
24.75
32.15
28.20
|
12 tháng
(2023-09-25) |
1.05 | 3.85% | 13,013,700 | -1,452,021 | -34.3 |
21.11
32.15
28.20
|
24 tháng
(2022-09-30) |
-2.47 | -8.04% | 22,146,000 | -2,889,999 | -75.8 |
21.11
32.15
28.20
|
36 tháng
(2021-10-05) |
-12.44 | -30.62% | 29,078,800 | -2,368,403 | -38.8 |
21.11
45.70
28.20
|
60 tháng
(2019-10-16) |
9.75 | 52.87% | 50,716,440 | -2,729,143 | -38.8 |
11.99
45.70
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
2.72
|
170 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
07/09/2012 |
2.72
|
17,000 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 | |
06/09/2012 |
2.72
|
3,000 | 2.61 | 2.72 | 2.64 | 0 | 0 | 0 | |
05/09/2012 |
2.61
|
9,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
04/09/2012 |
2.61
|
5,010 | 2.50 | 2.61 | 2.61 | 0 | 0 | 0 | |
31/08/2012 |
2.50
|
90 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 | |
30/08/2012 |
2.63
|
4,420 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 | |
29/08/2012 |
2.63
|
1,910 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 | |
28/08/2012 |
2.57
|
700 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
27/08/2012 |
2.70
|
10,060 | 2.66 | 2.70 | 2.54 | 10,000 | 0 | 0.1 | |
24/08/2012 |
2.66
|
520 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
23/08/2012 |
2.79
|
30 | 2.77 | 2.86 | 2.79 | 0 | 0 | 0 | |
22/08/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
21/08/2012 |
2.77
|
22,480 | 2.68 | 2.81 | 2.64 | 22,430 | 0 | 0.3 | |
20/08/2012 |
2.68
|
20,180 | 2.68 | 2.68 | 2.68 | 20,180 | 0 | 0.3 | |
17/08/2012 |
2.68
|
5,030 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
16/08/2012 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
15/08/2012 |
2.68
|
20 | 2.64 | 2.68 | 2.68 | 0 | 0 | 0 | |
14/08/2012 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
13/08/2012 |
2.64
|
10 | 2.55 | 2.64 | 2.64 | 0 | 0 | 0 | |
10/08/2012 |
2.55
|
3,000 | 2.57 | 2.57 | 2.55 | 0 | 0 | 0 | |
09/08/2012 |
2.57
|
210 | 2.64 | 2.66 | 2.52 | 0 | 0 | 0 | |
08/08/2012 |
2.64
|
10 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 | |
07/08/2012 |
2.68
|
8,860 | 2.57 | 2.68 | 2.57 | 0 | 0 | 0 | |
06/08/2012 |
2.57
|
7,650 | 2.52 | 2.63 | 2.41 | 0 | 0 | 0 | |
03/08/2012 |
2.52
|
10 | 2.45 | 2.52 | 2.52 | 0 | 0 | 0 | |
02/08/2012 |
2.45
|
4,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
01/08/2012 |
2.45
|
10,050 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 | |
31/07/2012 |
2.57
|
5,750 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 | |
30/07/2012 |
2.57
|
550 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 | |
27/07/2012 |
2.57
|
6,140 | 2.55 | 2.59 | 2.52 | 0 | 0 | 0 | |
26/07/2012 |
2.55
|
14,390 | 2.52 | 2.55 | 2.43 | 0 | 0 | 0 | |
25/07/2012 |
2.52
|
36,310 | 2.50 | 2.52 | 2.46 | 3,000 | 0 | 0.0 | |
24/07/2012 |
2.50
|
25,950 | 2.59 | 2.59 | 2.50 | 4,000 | 0 | 0.1 | |
23/07/2012 |
2.59
|
20,990 | 2.50 | 2.59 | 2.41 | 3,000 | 0 | 0.0 | |
20/07/2012 |
2.50
|
21,230 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 | |
19/07/2012 |
2.63
|
68,260 | 2.61 | 2.63 | 2.48 | 0 | 0 | 0 | |
18/07/2012 |
2.61
|
9,970 | 2.50 | 2.61 | 2.59 | 0 | 0 | 0 | |
17/07/2012 |
2.50
|
25,700 | 2.39 | 2.50 | 2.28 | 0 | 0 | 0 | |
16/07/2012 |
2.39
|
40,950 | 2.32 | 2.43 | 2.26 | 5,000 | 0 | 0.1 | |
13/07/2012 |
2.32
|
320,020 | 2.43 | 2.52 | 2.32 | 0 | 0 | 0 | |
12/07/2012 |
2.43
|
52,060 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 | |
11/07/2012 |
2.55
|
24,630 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
10/07/2012 |
2.68
|
29,390 | 2.81 | 2.81 | 2.68 | 20,000 | 0 | 0.3 | |
09/07/2012 |
2.81
|
5,600 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 | |
06/07/2012 |
2.95
|
180 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 | |
05/07/2012 |
3.10
|
240 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 | |
04/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
03/07/2012 |
3.26
|
50 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 | |
02/07/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
29/06/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
28/06/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
27/06/2012 |
3.42
|
150 | 3.26 | 3.42 | 3.24 | 0 | 0 | 0 | |
26/06/2012 |
3.26
|
10 | 3.15 | 3.26 | 3.26 | 0 | 0 | 0 | |
25/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
22/06/2012 |
3.15
|
10 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 | |
21/06/2012 |
3.30
|
270 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 | |
20/06/2012 |
3.44
|
1,100 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
19/06/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
18/06/2012 |
3.44
|
3,200 | 3.28 | 3.44 | 3.13 | 0 | 0 | 0 | |
15/06/2012 |
3.28
|
500 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
14/06/2012 |
3.28
|
10 | 3.22 | 3.28 | 3.28 | 0 | 0 | 0 | |
13/06/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
12/06/2012 |
3.22
|
100 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 | |
11/06/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/06/2012 |
3.39
|
0 | 3.21 | 3.39 | 3.39 | 0 | 0 | 0 | |
08/06/2012 |
3.21
|
10,890 | 3.07 | 3.21 | 2.93 | 0 | 0 | 0 | |
07/06/2012 |
3.07
|
100 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
06/06/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
05/06/2012 |
3.07
|
120 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 | |
04/06/2012 |
3.09
|
100 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
01/06/2012 |
3.09
|
10 | 2.98 | 3.09 | 3.09 | 0 | 0 | 0 | |
31/05/2012 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
30/05/2012 |
2.98
|
1,630 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 | |
29/05/2012 |
3.09
|
10 | 2.97 | 3.09 | 3.09 | 0 | 0 | 0 | |
28/05/2012 |
2.97
|
500 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
25/05/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
24/05/2012 |
3.12
|
4,980 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
23/05/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
22/05/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
21/05/2012 |
3.12
|
100 | 3.00 | 3.12 | 3.12 | 0 | 0 | 0 | |
18/05/2012 |
3.00
|
50 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
17/05/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
16/05/2012 |
3.15
|
1,630 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
15/05/2012 |
3.15
|
1,140 | 3.02 | 3.15 | 3.02 | 0 | 0 | 0 | |
14/05/2012 |
3.02
|
3,750 | 3.17 | 3.17 | 3.02 | 1,240 | 0 | 0.0 | |
11/05/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
10/05/2012 |
3.17
|
5,740 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
09/05/2012 |
3.17
|
400 | 3.12 | 3.17 | 3.15 | 0 | 0 | 0 | |
08/05/2012 |
3.12
|
3,010 | 3.10 | 3.15 | 3.09 | 100 | 0 | 0.0 | |
07/05/2012 |
3.10
|
5,620 | 3.10 | 3.14 | 3.10 | 3,000 | 0 | 0.1 | |
04/05/2012 |
3.10
|
10,000 | 3.10 | 3.12 | 3.09 | 8,390 | 0 | 0.2 | |
03/05/2012 |
3.10
|
6,600 | 3.09 | 3.10 | 3.09 | 3,000 | 0 | 0.1 | |
02/05/2012 |
3.09
|
4,450 | 3.09 | 3.15 | 3.07 | 4,270 | 0 | 0.1 | |
27/04/2012 |
3.09
|
3,190 | 3.07 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/04/2012 |
3.07
|
2,930 | 3.07 | 3.07 | 3.07 | 2,830 | 0 | 0.1 | |
25/04/2012 |
3.07
|
1,010 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 | |
24/04/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
23/04/2012 |
3.02
|
1,060 | 3.00 | 3.12 | 3.02 | 0 | 0 | 0 | |
20/04/2012 |
3.00
|
5,710 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 | |
19/04/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |