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 | -4.79% | 23,100 | 0 | 0 |
13.50
15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 34,700 | 0 | 0 |
12.70
15
13.90
|
3 tháng
(2024-06-21) |
0.70 | 5.30% | 51,200 | -3,152 | -0.0 |
12.70
15
13.90
|
6 tháng
(2024-03-25) |
0.30 | 2.21% | 101,000 | -3,252 | -0.0 |
12.60
15
13.90
|
12 tháng
(2023-09-25) |
3.30 | 31.13% | 1,095,600 | -249,931 | -3.4 |
10.60
16.40
13.90
|
24 tháng
(2022-09-30) |
2.20 | 18.80% | 2,894,256 | -254,581 | -3.4 |
9.50
16.40
13.90
|
36 tháng
(2021-10-05) |
0.48 | 3.57% | 6,599,999 | -380,134 | -6.9 |
9.50
22.30
13.90
|
60 tháng
(2019-10-16) |
6.97 | 100.57% | 12,243,477 | -829,884 | -11.1 |
6.22
22.30
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
3.95
|
600 | 4.10 | 4.23 | 3.95 | 100 | 0 | 0.0 | |
11/09/2012 |
4.10
|
4,100 | 4.14 | 4.14 | 3.95 | 4,000 | 0 | 0.1 | |
10/09/2012 |
4.14
|
10,700 | 4.26 | 4.26 | 3.98 | 0 | 200 | -0.0 | |
07/09/2012 |
4.26
|
4,300 | 4.38 | 4.47 | 4.26 | 4,000 | 0 | 0.1 | |
06/09/2012 |
4.38
|
4,800 | 4.68 | 4.83 | 4.38 | 0 | 0 | 0 | |
05/09/2012 |
4.68
|
100 | 4.53 | 4.68 | 4.68 | 0 | 0 | 0 | |
04/09/2012 |
4.53
|
100 | 4.26 | 4.53 | 4.53 | 0 | 0 | 0 | |
31/08/2012: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) | |||||||||
31/08/2012 |
4.26
|
43,500 | 4.12 | 4.29 | 4.17 | 0 | 0 | 0 | |
30/08/2012 |
4.12
|
24,300 | 4.12 | 4.30 | 4.12 | 1,000 | 0 | 0.0 | |
29/08/2012 |
4.12
|
74,300 | 4.12 | 4.21 | 4.06 | 3,000 | 0 | 0.1 | |
28/08/2012 |
4.12
|
8,500 | 4.17 | 4.17 | 4.12 | 4,000 | 0 | 0.1 | |
27/08/2012 |
4.17
|
19,600 | 4.17 | 4.46 | 4.17 | 1,400 | 0 | 0.0 | |
24/08/2012 |
4.17
|
29,100 | 3.83 | 4.17 | 3.92 | 0 | 0 | 0 | |
23/08/2012 |
3.83
|
45,300 | 4.06 | 4.06 | 3.79 | 9,000 | 0 | 0.2 | |
22/08/2012 |
4.06
|
9,100 | 4.15 | 4.19 | 4.03 | 1,000 | 0 | 0.0 | |
21/08/2012 |
4.15
|
43,100 | 4.17 | 4.26 | 4.08 | 16,000 | 0 | 0.3 | |
20/08/2012 |
4.17
|
7,700 | 3.99 | 4.17 | 4.08 | 1,100 | 0 | 0.0 | |
17/08/2012 |
3.99
|
7,100 | 3.99 | 4.08 | 3.97 | 0 | 0 | 0 | |
16/08/2012 |
3.99
|
19,800 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 | |
15/08/2012 |
3.90
|
12,400 | 3.88 | 3.90 | 3.83 | 0 | 0 | 0 | |
14/08/2012 |
3.88
|
14,700 | 3.79 | 3.88 | 3.83 | 0 | 0 | 0 | |
13/08/2012 |
3.79
|
12,100 | 3.77 | 3.90 | 3.77 | 0 | 0 | 0 | |
10/08/2012 |
3.77
|
40,400 | 3.70 | 3.83 | 3.72 | 0 | 0 | 0 | |
09/08/2012 |
3.70
|
7,000 | 3.70 | 3.77 | 3.66 | 0 | 0 | 0 | |
08/08/2012 |
3.70
|
5,700 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 | |
07/08/2012 |
3.70
|
21,400 | 3.66 | 3.70 | 3.64 | 0 | 0 | 0 | |
06/08/2012 |
3.66
|
41,200 | 3.55 | 3.75 | 3.55 | 0 | 0 | 0 | |
03/08/2012 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
02/08/2012 |
3.55
|
2,000 | 3.52 | 3.55 | 3.50 | 0 | 0 | 0 | |
01/08/2012 |
3.52
|
3,600 | 3.55 | 3.61 | 3.48 | 0 | 0 | 0 | |
31/07/2012 |
3.55
|
11,200 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 | |
30/07/2012 |
3.59
|
2,000 | 3.59 | 3.66 | 3.55 | 0 | 0 | 0 | |
27/07/2012 |
3.59
|
3,600 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 | |
26/07/2012 |
3.61
|
10,200 | 3.57 | 3.66 | 3.59 | 0 | 500 | -0.0 | |
25/07/2012 |
3.57
|
19,000 | 3.48 | 3.70 | 3.46 | 0 | 0 | 0 | |
24/07/2012 |
3.48
|
700 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 | |
23/07/2012 |
3.48
|
3,000 | 3.48 | 3.55 | 3.33 | 0 | 0 | 0 | |
20/07/2012 |
3.48
|
1,200 | 3.48 | 3.52 | 3.46 | 0 | 0 | 0 | |
19/07/2012 |
3.48
|
2,300 | 3.48 | 3.52 | 3.33 | 0 | 0 | 0 | |
18/07/2012 |
3.48
|
700 | 3.50 | 3.52 | 3.33 | 0 | 0 | 0 | |
17/07/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
16/07/2012 |
3.50
|
1,200 | 3.52 | 3.57 | 3.33 | 0 | 0 | 0 | |
13/07/2012 |
3.52
|
3,200 | 3.50 | 3.59 | 3.33 | 3,000 | 0 | 0.0 | |
12/07/2012 |
3.50
|
4,600 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
11/07/2012 |
3.52
|
100 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 | |
10/07/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
09/07/2012 |
3.77
|
100 | 3.52 | 3.77 | 3.77 | 0 | 0 | 0 | |
06/07/2012 |
3.52
|
100 | 3.35 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/07/2012 |
3.35
|
22,000 | 3.55 | 3.55 | 3.33 | 0 | 0 | 0 | |
04/07/2012 |
3.55
|
100 | 3.41 | 3.55 | 3.55 | 0 | 0 | 0 | |
03/07/2012 |
3.41
|
9,300 | 3.52 | 3.52 | 3.30 | 0 | 0 | 0 | |
02/07/2012 |
3.52
|
100 | 3.48 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/06/2012 |
3.48
|
100 | 3.41 | 3.48 | 3.48 | 0 | 0 | 0 | |
28/06/2012 |
3.41
|
2,200 | 3.41 | 3.64 | 3.33 | 0 | 0 | 0 | |
27/06/2012 |
3.41
|
3,600 | 3.41 | 3.50 | 3.28 | 0 | 0 | 0 | |
26/06/2012 |
3.41
|
12,000 | 3.21 | 3.41 | 3.21 | 2,000 | 0 | 0.0 | |
25/06/2012 |
3.21
|
15,000 | 3.33 | 3.44 | 3.21 | 3,000 | 0 | 0.0 | |
22/06/2012 |
3.33
|
1,000 | 3.57 | 3.57 | 3.33 | 0 | 0 | 0 | |
21/06/2012 |
3.57
|
100 | 3.50 | 3.57 | 3.57 | 0 | 0 | 0 | |
20/06/2012 |
3.50
|
100 | 3.44 | 3.50 | 3.50 | 0 | 0 | 0 | |
19/06/2012 |
3.44
|
4,400 | 3.44 | 3.52 | 3.35 | 0 | 0 | 0 | |
18/06/2012 |
3.44
|
3,900 | 3.48 | 3.52 | 3.28 | 0 | 0 | 0 | |
15/06/2012 |
3.48
|
200 | 3.41 | 3.52 | 3.48 | 0 | 0 | 0 | |
14/06/2012 |
3.41
|
3,400 | 3.48 | 3.48 | 3.28 | 0 | 0 | 0 | |
13/06/2012 |
3.48
|
2,600 | 3.41 | 3.50 | 3.33 | 0 | 0 | 0 | |
12/06/2012 |
3.41
|
4,800 | 3.52 | 3.57 | 3.37 | 0 | 0 | 0 | |
11/06/2012 |
3.52
|
100 | 3.46 | 3.52 | 3.52 | 0 | 0 | 0 | |
08/06/2012 |
3.46
|
1,900 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
07/06/2012 |
3.48
|
3,700 | 3.46 | 3.48 | 3.46 | 0 | 2,300 | -0.0 | |
06/06/2012 |
3.46
|
100 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 | |
05/06/2012 |
3.37
|
7,100 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 | |
04/06/2012 |
3.33
|
10,100 | 3.33 | 3.55 | 3.33 | 0 | 0 | 0 | |
01/06/2012 |
3.33
|
3,300 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 | |
31/05/2012 |
3.33
|
3,200 | 3.37 | 3.39 | 3.33 | 1,500 | 1,200 | 0.0 | |
30/05/2012 |
3.37
|
5,800 | 3.41 | 3.57 | 3.35 | 0 | 1,400 | -0.0 | |
29/05/2012 |
3.41
|
3,900 | 3.44 | 3.59 | 3.35 | 0 | 1,000 | -0.0 | |
28/05/2012 |
3.44
|
4,300 | 3.52 | 3.59 | 3.33 | 1,000 | 500 | 0.0 | |
25/05/2012 |
3.52
|
19,400 | 3.33 | 3.52 | 3.33 | 0 | 800 | -0.0 | |
24/05/2012 |
3.33
|
4,200 | 3.41 | 3.57 | 3.21 | 0 | 0 | 0 | |
23/05/2012 |
3.41
|
3,500 | 3.37 | 3.41 | 3.33 | 0 | 1,200 | -0.0 | |
22/05/2012 |
3.37
|
3,200 | 3.55 | 3.55 | 3.35 | 0 | 0 | 0 | |
21/05/2012 |
3.55
|
4,100 | 3.46 | 3.64 | 3.52 | 1,000 | 0 | 0.0 | |
18/05/2012 |
3.46
|
10,500 | 3.44 | 3.50 | 3.21 | 0 | 1,000 | -0.0 | |
17/05/2012 |
3.44
|
1,200 | 3.46 | 3.66 | 3.44 | 0 | 0 | 0 | |
16/05/2012 |
3.46
|
8,400 | 3.44 | 3.46 | 3.35 | 0 | 2,000 | -0.0 | |
15/05/2012 |
3.44
|
25,400 | 3.55 | 3.55 | 3.33 | 3,000 | 2,600 | 0.0 | |
14/05/2012 |
3.55
|
12,200 | 3.66 | 3.66 | 3.44 | 4,500 | 1,000 | 0.1 | |
11/05/2012 |
3.66
|
1,100 | 3.75 | 3.86 | 3.66 | 0 | 0 | 0 | |
10/05/2012 |
3.75
|
40,200 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 | |
09/05/2012 |
3.70
|
7,200 | 3.70 | 3.70 | 3.66 | 600 | 800 | -0.0 | |
08/05/2012 |
3.70
|
22,300 | 3.59 | 3.70 | 3.59 | 0 | 2,300 | -0.0 | |
07/05/2012 |
3.59
|
19,300 | 3.59 | 3.66 | 3.57 | 0 | 3,900 | -0.1 | |
04/05/2012 |
3.59
|
25,500 | 3.57 | 3.61 | 3.55 | 6,900 | 100 | 0.1 | |
03/05/2012 |
3.57
|
18,100 | 3.57 | 3.59 | 3.52 | 0 | 0 | 0 | |
02/05/2012 |
3.57
|
26,400 | 3.55 | 3.61 | 3.46 | 1,300 | 500 | 0.0 | |
27/04/2012 |
3.55
|
46,400 | 3.55 | 3.55 | 3.44 | 38,700 | 0 | 0.6 | |
26/04/2012 |
3.55
|
5,200 | 3.41 | 3.55 | 3.35 | 5,000 | 0 | 0.1 | |
25/04/2012 |
3.41
|
3,300 | 3.39 | 3.41 | 3.24 | 0 | 0 | 0 | |
24/04/2012 |
3.39
|
18,200 | 3.37 | 3.39 | 3.24 | 0 | 100 | -0.0 | |
23/04/2012 |
3.37
|
100 | 3.33 | 3.37 | 3.37 | 0 | 0 | 0 |