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) |
0.20 | 0.68% | 220,300 | 27,000 | 0.8 |
29.40
30.10
29.60
|
2 tháng
(2024-07-22) |
-0.70 | -2.31% | 632,700 | 37,000 | 1.1 |
29.40
30.40
29.60
|
3 tháng
(2024-06-21) |
-1.30 | -4.21% | 1,454,900 | 241,700 | 7.4 |
29.40
30.90
29.60
|
6 tháng
(2024-03-25) |
-0.10 | -0.34% | 3,802,100 | 949,910 | 28.5 |
28.50
31.80
29.60
|
12 tháng
(2023-09-25) |
4.76 | 19.18% | 5,990,500 | 1,434,617 | 41.4 |
24.55
31.80
29.60
|
24 tháng
(2022-09-30) |
5.72 | 23.95% | 8,890,214 | 1,731,667 | 49.3 |
20.84
31.80
29.60
|
36 tháng
(2021-10-05) |
6.08 | 25.84% | 20,094,124 | 1,593,892 | 48.3 |
20.84
33
29.60
|
60 tháng
(2019-10-16) |
11.32 | 61.94% | 25,260,886 | 1,237,992 | 38.1 |
14.56
33
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
4.68
|
1,000 | 4.54 | 4.68 | 4.68 | 0 | 0 | 0 | |
10/09/2012 |
4.54
|
1,700 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 | |
07/09/2012 |
4.59
|
2,000 | 4.52 | 4.59 | 4.48 | 0 | 0 | 0 | |
06/09/2012 |
4.52
|
400 | 4.50 | 4.59 | 4.52 | 0 | 0 | 0 | |
05/09/2012 |
4.50
|
2,500 | 4.48 | 4.50 | 4.50 | 0 | 0 | 0 | |
04/09/2012 |
4.48
|
1,100 | 4.54 | 4.54 | 4.48 | 0 | 0 | 0 | |
31/08/2012 |
4.54
|
2,100 | 4.52 | 4.54 | 4.54 | 0 | 0 | 0 | |
30/08/2012 |
4.52
|
4,300 | 4.48 | 4.52 | 4.48 | 0 | 0 | 0 | |
29/08/2012 |
4.48
|
4,200 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 | |
28/08/2012 |
4.48
|
6,900 | 4.36 | 4.48 | 4.43 | 0 | 0 | 0 | |
27/08/2012 |
4.36
|
4,700 | 4.18 | 4.45 | 4.27 | 0 | 0 | 0 | |
24/08/2012 |
4.18
|
0 | 4.27 | 4.18 | 4.18 | 0 | 0 | 0 | |
23/08/2012 |
4.27
|
3,700 | 4.48 | 4.48 | 4.02 | 0 | 0 | 0 | |
22/08/2012 |
4.48
|
3,900 | 4.06 | 4.48 | 4.36 | 0 | 0 | 0 | |
21/08/2012 |
4.06
|
5,100 | 4.09 | 4.57 | 4.06 | 0 | 0 | 0 | |
20/08/2012: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
20/08/2012 |
4.09
|
1,600 | 4.48 | 4.59 | 4.06 | 0 | 0 | 0 | |
17/08/2012 |
4.48
|
11,800 | 4.32 | 4.54 | 4.48 | 0 | 0 | 0 | |
16/08/2012 |
4.32
|
1,000 | 4.28 | 4.38 | 4.28 | 0 | 0 | 0 | |
15/08/2012 |
4.28
|
1,800 | 4.36 | 4.60 | 4.28 | 0 | 0 | 0 | |
14/08/2012 |
4.36
|
2,400 | 4.68 | 4.77 | 4.36 | 0 | 0 | 0 | |
13/08/2012 |
4.68
|
4,500 | 5.17 | 5.17 | 4.68 | 0 | 0 | 0 | |
10/08/2012 |
5.17
|
1,200 | 5.17 | 5.25 | 5.17 | 0 | 0 | 0 | |
09/08/2012 |
5.17
|
2,400 | 4.87 | 5.19 | 5.17 | 0 | 0 | 0 | |
08/08/2012 |
4.87
|
3,100 | 4.56 | 4.87 | 4.87 | 0 | 0 | 0 | |
07/08/2012 |
4.56
|
3,400 | 4.22 | 4.56 | 4.28 | 0 | 0 | 0 | |
06/08/2012 |
4.22
|
1,200 | 3.98 | 4.22 | 4.08 | 0 | 0 | 0 | |
03/08/2012 |
3.98
|
6,700 | 3.78 | 3.98 | 3.78 | 0 | 0 | 0 | |
02/08/2012 |
3.78
|
3,300 | 3.78 | 3.80 | 3.78 | 0 | 0 | 0 | |
01/08/2012 |
3.78
|
2,200 | 3.78 | 3.80 | 3.78 | 0 | 0 | 0 | |
31/07/2012 |
3.78
|
7,600 | 3.68 | 3.80 | 3.70 | 0 | 0 | 0 | |
30/07/2012 |
3.68
|
5,700 | 3.78 | 3.78 | 3.58 | 0 | 0 | 0 | |
27/07/2012 |
3.78
|
11,700 | 3.68 | 3.78 | 3.58 | 0 | 0 | 0 | |
26/07/2012 |
3.68
|
1,100 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 | |
25/07/2012 |
3.78
|
5,900 | 3.72 | 3.78 | 3.72 | 0 | 0 | 0 | |
24/07/2012 |
3.72
|
500 | 3.58 | 3.72 | 3.72 | 0 | 0 | 0 | |
23/07/2012 |
3.58
|
1,000 | 3.78 | 3.78 | 3.58 | 0 | 0 | 0 | |
20/07/2012 |
3.78
|
5,500 | 3.72 | 3.78 | 3.76 | 0 | 0 | 0 | |
19/07/2012 |
3.72
|
5,000 | 3.70 | 3.72 | 3.62 | 0 | 0 | 0 | |
18/07/2012 |
3.70
|
4,300 | 3.66 | 3.70 | 3.48 | 0 | 0 | 0 | |
17/07/2012 |
3.66
|
3,700 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 | |
16/07/2012 |
3.58
|
3,000 | 3.44 | 3.58 | 3.38 | 0 | 0 | 0 | |
13/07/2012 |
3.44
|
500 | 3.38 | 3.44 | 3.42 | 0 | 0 | 0 | |
12/07/2012 |
3.38
|
0 | 3.58 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/07/2012 |
3.58
|
4,900 | 3.32 | 3.58 | 3.36 | 0 | 0 | 0 | |
10/07/2012 |
3.32
|
900 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
09/07/2012 |
3.32
|
4,800 | 3.42 | 3.42 | 3.32 | 100 | 0 | 0.0 | |
06/07/2012 |
3.42
|
1,700 | 3.36 | 3.42 | 3.38 | 0 | 0 | 0 | |
05/07/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
04/07/2012 |
3.36
|
0 | 3.38 | 3.36 | 3.36 | 0 | 0 | 0 | |
03/07/2012 |
3.38
|
3,700 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 | |
02/07/2012 |
3.28
|
1,400 | 3.28 | 3.28 | 3.18 | 0 | 0 | 0 | |
29/06/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
28/06/2012 |
3.28
|
1,200 | 3.28 | 3.30 | 3.28 | 0 | 0 | 0 | |
27/06/2012 |
3.28
|
1,300 | 3.38 | 3.38 | 3.10 | 0 | 0 | 0 | |
26/06/2012 |
3.38
|
8,100 | 3.36 | 3.38 | 3.34 | 0 | 0 | 0 | |
25/06/2012 |
3.36
|
1,600 | 3.34 | 3.38 | 3.36 | 0 | 0 | 0 | |
22/06/2012 |
3.34
|
900 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 | |
21/06/2012 |
3.38
|
200 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 | |
20/06/2012 |
3.32
|
1,100 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 | |
19/06/2012 |
3.32
|
1,200 | 3.28 | 3.32 | 3.32 | 0 | 0 | 0 | |
18/06/2012 |
3.28
|
1,400 | 3.22 | 3.28 | 3.24 | 0 | 0 | 0 | |
15/06/2012 |
3.22
|
1,000 | 3.18 | 3.22 | 3.22 | 0 | 0 | 0 | |
14/06/2012 |
3.18
|
300 | 3.28 | 3.28 | 3.18 | 0 | 0 | 0 | |
13/06/2012 |
3.28
|
7,600 | 3.14 | 3.28 | 3.00 | 0 | 0 | 0 | |
12/06/2012 |
3.14
|
800 | 2.86 | 3.14 | 3.14 | 0 | 0 | 0 | |
11/06/2012 |
2.86
|
100 | 3.18 | 3.18 | 2.86 | 0 | 0 | 0 | |
08/06/2012 |
3.18
|
2,000 | 3.04 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/06/2012 |
3.04
|
4,300 | 3.00 | 3.24 | 3.04 | 0 | 0 | 0 | |
06/06/2012 |
3.00
|
100 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 | |
05/06/2012 |
3.22
|
100 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 | |
04/06/2012 |
3.24
|
400 | 3.28 | 3.28 | 2.96 | 0 | 0 | 0 | |
01/06/2012 |
3.28
|
0 | 3.30 | 3.28 | 3.28 | 0 | 0 | 0 | |
31/05/2012 |
3.30
|
1,600 | 3.28 | 3.30 | 3.24 | 0 | 0 | 0 | |
30/05/2012 |
3.28
|
1,000 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
29/05/2012 |
3.28
|
1,100 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 | |
28/05/2012 |
3.28
|
3,700 | 3.18 | 3.28 | 2.88 | 0 | 0 | 0 | |
25/05/2012 |
3.18
|
17,000 | 3.10 | 3.28 | 3.18 | 0 | 0 | 0 | |
24/05/2012 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
23/05/2012 |
3.30
|
1,000 | 3.14 | 3.30 | 3.28 | 0 | 0 | 0 | |
22/05/2012 |
3.14
|
1,200 | 3.14 | 3.14 | 2.86 | 0 | 0 | 0 | |
21/05/2012 |
3.14
|
900 | 2.81 | 3.14 | 3.14 | 0 | 0 | 0 | |
18/05/2012 |
2.81
|
1,400 | 3.08 | 3.10 | 2.81 | 0 | 0 | 0 | |
17/05/2012 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
16/05/2012 |
3.08
|
100 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 | |
15/05/2012 |
3.28
|
1,900 | 3.08 | 3.28 | 2.71 | 0 | 0 | 0 | |
14/05/2012 |
3.08
|
300 | 3.06 | 3.08 | 2.79 | 0 | 0 | 0 | |
11/05/2012 |
3.06
|
100 | 3.38 | 3.38 | 3.06 | 0 | 0 | 0 | |
10/05/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
09/05/2012 |
3.38
|
1,200 | 3.24 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/05/2012 |
3.24
|
1,600 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 | |
07/05/2012 |
3.18
|
1,600 | 3.18 | 3.20 | 3.18 | 0 | 0 | 0 | |
04/05/2012 |
3.18
|
700 | 3.10 | 3.18 | 3.18 | 0 | 0 | 0 | |
03/05/2012 |
3.10
|
1,000 | 3.34 | 3.34 | 3.10 | 0 | 0 | 0 | |
02/05/2012 |
3.34
|
7,600 | 2.96 | 3.34 | 3.08 | 0 | 0 | 0 | |
27/04/2012 |
2.96
|
1,300 | 3.06 | 3.08 | 2.96 | 0 | 0 | 0 | |
26/04/2012 |
3.06
|
3,700 | 3.04 | 3.16 | 3.02 | 0 | 0 | 0 | |
25/04/2012 |
3.04
|
3,200 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 | |
24/04/2012 |
3.08
|
6,600 | 2.96 | 3.08 | 2.98 | 0 | 0 | 0 | |
23/04/2012 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
20/04/2012 |
2.96
|
1,200 | 3.28 | 3.28 | 2.96 | 0 | 0 | 0 |