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 | -1.89% | 40,700 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 309,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-21) |
-0.40 | -3.70% | 400,300 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,219,200 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.12 | -1.18% | 2,478,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-30) |
0.72 | 7.41% | 7,430,495 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-05) |
-5.56 | -34.85% | 13,486,617 | 30,196 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-16) |
5.29 | 103.72% | 17,514,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
2.50
|
500 | 2.50 | 2.50 | 2.50 | 500 | 0 | 0.0 | |
11/09/2012 |
2.50
|
500 | 2.50 | 2.50 | 2.50 | 500 | 0 | 0.0 | |
10/09/2012 |
2.50
|
3,100 | 2.55 | 2.55 | 2.40 | 1,900 | 0 | 0.0 | |
07/09/2012 |
2.55
|
1,600 | 2.57 | 2.57 | 2.55 | 1,500 | 0 | 0.0 | |
06/09/2012 |
2.57
|
4,800 | 2.52 | 2.65 | 2.52 | 0 | 0 | 0 | |
05/09/2012 |
2.52
|
5,400 | 2.37 | 2.52 | 2.37 | 1,500 | 0 | 0.0 | |
04/09/2012 |
2.37
|
5,200 | 2.50 | 2.50 | 2.37 | 2,000 | 0 | 0.0 | |
31/08/2012 |
2.50
|
100 | 2.37 | 2.50 | 2.50 | 0 | 0 | 0 | |
30/08/2012 |
2.37
|
300 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
29/08/2012 |
2.37
|
800 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/08/2012 |
2.37
|
4,100 | 2.40 | 2.40 | 2.27 | 0 | 0 | 0 | |
27/08/2012 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
24/08/2012 |
2.40
|
12,700 | 2.30 | 2.40 | 2.25 | 4,000 | 0 | 0.0 | |
23/08/2012 |
2.30
|
14,000 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 | |
22/08/2012 |
2.42
|
2,900 | 2.47 | 2.50 | 2.35 | 0 | 0 | 0 | |
21/08/2012 |
2.47
|
100 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 | |
20/08/2012 |
2.50
|
1,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
17/08/2012 |
2.50
|
3,000 | 2.50 | 2.62 | 2.50 | 0 | 0 | 0 | |
16/08/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
15/08/2012 |
2.50
|
8,500 | 2.47 | 2.50 | 2.50 | 0 | 0 | 0 | |
14/08/2012 |
2.47
|
1,600 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 | |
13/08/2012 |
2.50
|
300 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
10/08/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
09/08/2012 |
2.50
|
1,500 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
08/08/2012 |
2.50
|
2,900 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
07/08/2012 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
06/08/2012 |
2.62
|
1,400 | 2.50 | 2.67 | 2.62 | 0 | 0 | 0 | |
03/08/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
02/08/2012 |
2.50
|
3,100 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
01/08/2012 |
2.50
|
3,000 | 2.65 | 2.65 | 2.50 | 0 | 0 | 0 | |
31/07/2012 |
2.65
|
800 | 2.70 | 2.77 | 2.65 | 0 | 0 | 0 | |
30/07/2012 |
2.70
|
200 | 2.77 | 2.77 | 2.70 | 0 | 0 | 0 | |
27/07/2012 |
2.77
|
500 | 2.77 | 2.77 | 2.75 | 0 | 0 | 0 | |
26/07/2012 |
2.77
|
400 | 2.70 | 2.77 | 2.65 | 0 | 0 | 0 | |
25/07/2012 |
2.70
|
200 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
24/07/2012 |
2.70
|
500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
23/07/2012 |
2.70
|
200 | 2.72 | 2.72 | 2.70 | 0 | 0 | 0 | |
20/07/2012 |
2.72
|
2,700 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 | |
19/07/2012 |
2.75
|
4,500 | 2.75 | 2.75 | 2.70 | 1,400 | 0 | 0.0 | |
18/07/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
17/07/2012 |
2.75
|
700 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 | |
16/07/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
13/07/2012 |
2.72
|
4,500 | 2.67 | 2.75 | 2.67 | 3,000 | 0 | 0.0 | |
12/07/2012 |
2.67
|
100 | 2.60 | 2.67 | 2.67 | 0 | 0 | 0 | |
11/07/2012 |
2.60
|
200 | 2.62 | 2.72 | 2.60 | 100 | 0 | 0.0 | |
10/07/2012 |
2.62
|
100 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
09/07/2012 |
2.62
|
1,800 | 2.77 | 2.77 | 2.62 | 0 | 0 | 0 | |
06/07/2012 |
2.77
|
300 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
05/07/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
04/07/2012 |
2.82
|
500 | 2.70 | 2.82 | 2.82 | 0 | 0 | 0 | |
03/07/2012 |
2.70
|
1,100 | 2.87 | 2.87 | 2.70 | 0 | 0 | 0 | |
02/07/2012 |
2.87
|
300 | 2.75 | 2.87 | 2.87 | 0 | 0 | 0 | |
29/06/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
28/06/2012 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
27/06/2012 |
2.75
|
3,900 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
26/06/2012 |
2.75
|
3,200 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 | |
25/06/2012 |
2.80
|
14,400 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 | |
22/06/2012 |
2.97
|
500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
21/06/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
20/06/2012 |
2.97
|
300 | 2.92 | 2.97 | 2.97 | 0 | 0 | 0 | |
19/06/2012 |
2.92
|
6,800 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 | |
18/06/2012 |
3.00
|
400 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
15/06/2012 |
3.00
|
1,600 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 | |
14/06/2012 |
3.00
|
2,500 | 2.95 | 3.00 | 3.00 | 0 | 0 | 0 | |
13/06/2012 |
2.95
|
100 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
12/06/2012 |
3.00
|
2,000 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 | |
11/06/2012 |
3.10
|
100 | 3.00 | 3.10 | 3.10 | 0 | 0 | 0 | |
08/06/2012 |
3.00
|
1,000 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 | |
07/06/2012 |
3.05
|
11,700 | 2.97 | 3.05 | 3.00 | 0 | 0 | 0 | |
06/06/2012 |
2.97
|
200 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
05/06/2012 |
2.97
|
3,200 | 2.95 | 3.00 | 2.97 | 0 | 0 | 0 | |
04/06/2012 |
2.95
|
6,800 | 3.07 | 3.07 | 2.87 | 1,800 | 0 | 0.0 | |
01/06/2012 |
3.07
|
100 | 3.02 | 3.07 | 3.07 | 0 | 100 | -0.0 | |
31/05/2012 |
3.02
|
6,000 | 3.00 | 3.02 | 2.90 | 600 | 0 | 0.0 | |
30/05/2012 |
3.00
|
1,700 | 3.00 | 3.00 | 2.97 | 400 | 0 | 0.0 | |
29/05/2012 |
3.00
|
6,000 | 3.02 | 3.02 | 2.87 | 1,000 | 0 | 0.0 | |
28/05/2012 |
3.02
|
13,800 | 3.05 | 3.05 | 3.00 | 0 | 1,000 | -0.0 | |
25/05/2012 |
3.05
|
13,600 | 3.20 | 3.40 | 3.00 | 0 | 0 | 0 | |
24/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
23/05/2012 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
22/05/2012 |
3.20
|
4,000 | 3.17 | 3.20 | 3.15 | 0 | 0 | 0 | |
21/05/2012 |
3.17
|
6,500 | 3.37 | 3.37 | 3.15 | 2,000 | 0 | 0.0 | |
18/05/2012 |
3.37
|
1,400 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
17/05/2012 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 | |
16/05/2012 |
3.30
|
2,900 | 3.27 | 3.32 | 3.15 | 2,000 | 0 | 0.0 | |
15/05/2012 |
3.27
|
2,800 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 | |
14/05/2012 |
3.27
|
19,200 | 3.50 | 3.50 | 3.27 | 6,000 | 0 | 0.1 | |
11/05/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/05/2012 |
3.50
|
22,100 | 3.70 | 3.90 | 3.47 | 5,000 | 0 | 0.1 | |
10/05/2012 |
3.70
|
46,300 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 | |
09/05/2012 |
3.74
|
71,500 | 3.63 | 3.83 | 3.63 | 0 | 0 | 0 | |
08/05/2012 |
3.63
|
73,900 | 3.65 | 3.67 | 3.61 | 0 | 0 | 0 | |
07/05/2012 |
3.65
|
39,100 | 3.61 | 3.74 | 3.59 | 0 | 0 | 0 | |
04/05/2012 |
3.61
|
28,000 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 | |
03/05/2012 |
3.67
|
10,600 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 | |
02/05/2012 |
3.67
|
91,100 | 3.45 | 3.67 | 3.63 | 0 | 0 | 0 | |
27/04/2012 |
3.45
|
15,400 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 | |
26/04/2012 |
3.41
|
8,900 | 3.32 | 3.45 | 3.41 | 0 | 0 | 0 | |
25/04/2012 |
3.32
|
5,900 | 3.34 | 3.41 | 3.32 | 0 | 0 | 0 | |
24/04/2012 |
3.34
|
16,400 | 3.26 | 3.39 | 3.28 | 0 | 0 | 0 | |
23/04/2012 |
3.26
|
11,500 | 3.26 | 3.30 | 3.23 | 0 | 0 | 0 |