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) |
0.70 | 5.60% | 396,100 | 105 | 0.0 |
12.50
13.20
13.20
|
2 tháng
(2024-07-22) |
0.80 | 6.45% | 433,800 | 1,805 | 0.0 |
12
13.20
13.20
|
3 tháng
(2024-06-21) |
1.70 | 14.78% | 545,200 | 5,305 | 0.1 |
11.50
13.20
13.20
|
6 tháng
(2024-03-25) |
2.40 | 22.22% | 822,300 | 22,405 | 0.3 |
10.60
13.20
13.20
|
12 tháng
(2023-09-25) |
3.20 | 32% | 1,477,500 | 44,161 | 0.5 |
9.20
13.20
13.20
|
24 tháng
(2022-09-30) |
3.50 | 36.07% | 3,419,051 | -416,654 | -5.4 |
7.50
13.20
13.20
|
36 tháng
(2021-10-05) |
3.20 | 32.02% | 4,902,558 | -278,950 | -3.6 |
7.50
13.20
13.20
|
60 tháng
(2019-10-16) |
4.32 | 48.60% | 11,994,536 | -126,356 | -2.8 |
6.66
13.20
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
1.84
|
2,800 | 1.84 | 1.86 | 1.84 | 100 | 0 | 0.0 | |
12/09/2012 |
1.84
|
1,100 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 | |
11/09/2012 |
1.86
|
1,800 | 1.88 | 1.88 | 1.86 | 0 | 0 | 0 | |
10/09/2012 |
1.88
|
1,000 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 | |
07/09/2012 |
1.90
|
600 | 1.90 | 1.96 | 1.90 | 300 | 0 | 0.0 | |
06/09/2012 |
1.90
|
500 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
05/09/2012 |
1.90
|
500 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 | |
04/09/2012 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
31/08/2012 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
30/08/2012 |
1.94
|
1,900 | 1.88 | 1.94 | 1.86 | 0 | 0 | 0 | |
29/08/2012 |
1.88
|
5,800 | 1.88 | 1.88 | 1.88 | 100 | 0 | 0.0 | |
28/08/2012 |
1.88
|
6,000 | 1.88 | 1.88 | 1.88 | 100 | 0 | 0.0 | |
27/08/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
24/08/2012 |
1.88
|
1,000 | 1.82 | 1.90 | 1.86 | 0 | 0 | 0 | |
23/08/2012 |
1.82
|
2,100 | 1.96 | 1.96 | 1.82 | 0 | 0 | 0 | |
22/08/2012 |
1.96
|
700 | 2.09 | 2.09 | 1.96 | 0 | 0 | 0 | |
21/08/2012 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
20/08/2012 |
2.09
|
8,700 | 2.03 | 2.09 | 2.03 | 0 | 0 | 0 | |
17/08/2012 |
2.03
|
2,500 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
16/08/2012 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
15/08/2012 |
2.03
|
5,000 | 2.05 | 2.05 | 2.03 | 0 | 0 | 0 | |
14/08/2012 |
2.05
|
4,600 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
13/08/2012 |
2.13
|
5,400 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 | |
10/08/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
09/08/2012 |
2.21
|
1,800 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
08/08/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
07/08/2012 |
2.21
|
200 | 2.15 | 2.21 | 2.21 | 0 | 0 | 0 | |
06/08/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
03/08/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
02/08/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
01/08/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
31/07/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
30/07/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
27/07/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
26/07/2012 |
2.15
|
1,900 | 2.29 | 2.29 | 2.15 | 0 | 0 | 0 | |
25/07/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
24/07/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
23/07/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
20/07/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
19/07/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
18/07/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
17/07/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
16/07/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
13/07/2012 |
2.29
|
3,000 | 2.17 | 2.29 | 2.27 | 0 | 0 | 0 | |
12/07/2012 |
2.17
|
500 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 | |
11/07/2012 |
2.29
|
900 | 2.17 | 2.29 | 2.17 | 0 | 0 | 0 | |
10/07/2012 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
09/07/2012 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
06/07/2012 |
2.17
|
1,500 | 2.13 | 2.17 | 2.17 | 1,000 | 0 | 0.0 | |
05/07/2012 |
2.13
|
1,500 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 | |
04/07/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
03/07/2012 |
2.21
|
1,000 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 | |
02/07/2012 |
2.27
|
800 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
29/06/2012 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
28/06/2012 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
27/06/2012 |
2.38
|
7,100 | 2.36 | 2.38 | 2.34 | 0 | 0 | 0 | |
26/06/2012 |
2.36
|
5,200 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
25/06/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
22/06/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
21/06/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
20/06/2012 |
2.36
|
1,100 | 2.30 | 2.36 | 2.36 | 0 | 0 | 0 | |
19/06/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
18/06/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
15/06/2012 |
2.30
|
1,000 | 2.23 | 2.30 | 2.23 | 0 | 0 | 0 | |
14/06/2012 |
2.23
|
200 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
13/06/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
12/06/2012 |
2.23
|
3,100 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
11/06/2012 |
2.34
|
2,000 | 2.40 | 2.54 | 2.34 | 0 | 0 | 0 | |
08/06/2012 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
07/06/2012 |
2.40
|
1,500 | 2.36 | 2.42 | 2.36 | 1,400 | 0 | 0.0 | |
06/06/2012 |
2.36
|
100 | 2.27 | 2.36 | 2.36 | 0 | 0 | 0 | |
05/06/2012 |
2.27
|
1,000 | 2.15 | 2.27 | 2.27 | 0 | 0 | 0 | |
04/06/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
01/06/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
31/05/2012 |
2.15
|
6,200 | 2.27 | 2.29 | 2.15 | 0 | 0 | 0 | |
30/05/2012 |
2.27
|
29,600 | 2.15 | 2.29 | 2.19 | 0 | 0 | 0 | |
29/05/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
28/05/2012 |
2.15
|
3,300 | 2.09 | 2.23 | 2.15 | 0 | 0 | 0 | |
25/05/2012 |
2.09
|
2,800 | 1.96 | 2.09 | 2.07 | 0 | 0 | 0 | |
24/05/2012 |
1.96
|
3,000 | 2.07 | 2.07 | 1.96 | 0 | 0 | 0 | |
23/05/2012 |
2.07
|
5,700 | 2.17 | 2.19 | 2.07 | 0 | 0 | 0 | |
22/05/2012 |
2.17
|
1,300 | 2.30 | 2.32 | 2.17 | 0 | 0 | 0 | |
21/05/2012 |
2.30
|
5,700 | 2.17 | 2.30 | 2.05 | 500 | 0 | 0.0 | |
18/05/2012 |
2.17
|
1,500 | 2.32 | 2.32 | 2.17 | 0 | 0 | 0 | |
17/05/2012 |
2.32
|
8,600 | 2.50 | 2.50 | 2.32 | 0 | 0 | 0 | |
16/05/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
15/05/2012 |
2.50
|
2,000 | 2.34 | 2.50 | 2.50 | 0 | 0 | 0 | |
14/05/2012 |
2.34
|
200 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 | |
11/05/2012 |
2.52
|
1,900 | 2.48 | 2.52 | 2.44 | 0 | 0 | 0 | |
10/05/2012 |
2.48
|
20,000 | 2.65 | 2.65 | 2.48 | 0 | 0 | 0 | |
09/05/2012 |
2.65
|
1,100 | 2.63 | 2.65 | 2.65 | 0 | 0 | 0 | |
08/05/2012 |
2.63
|
5,400 | 2.61 | 2.71 | 2.63 | 0 | 0 | 0 | |
07/05/2012 |
2.61
|
400 | 2.56 | 2.61 | 2.56 | 0 | 0 | 0 | |
04/05/2012 |
2.56
|
9,000 | 2.52 | 2.61 | 2.56 | 0 | 0 | 0 | |
03/05/2012 |
2.52
|
4,900 | 2.52 | 2.63 | 2.52 | 0 | 0 | 0 | |
02/05/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
02/05/2012 |
2.52
|
13,400 | 2.36 | 2.52 | 2.50 | 0 | 0 | 0 | |
27/04/2012 |
2.36
|
500 | 2.33 | 2.36 | 2.36 | 0 | 0 | 0 | |
26/04/2012 |
2.33
|
500 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 | |
25/04/2012 |
2.40
|
5,700 | 2.25 | 2.40 | 2.31 | 0 | 0 | 0 | |
24/04/2012 |
2.25
|
2,700 | 2.36 | 2.40 | 2.25 | 0 | 0 | 0 |