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) |
-0.10 | -0.68% | 133,100 | 0 | 0 |
13.60
14.90
14.70
|
2 tháng
(2024-07-22) |
1.30 | 9.70% | 698,700 | -377,375 | -5.3 |
12.50
15
14.70
|
3 tháng
(2024-06-21) |
2.20 | 17.60% | 873,600 | -394,175 | -5.5 |
11.30
15
14.70
|
6 tháng
(2024-03-25) |
3.30 | 28.95% | 1,050,304 | -404,975 | -5.7 |
11.30
15
14.70
|
12 tháng
(2023-09-25) |
2.74 | 22.90% | 1,115,931 | -410,775 | -5.7 |
10.75
15
14.70
|
24 tháng
(2022-09-30) |
0.37 | 2.60% | 1,728,140 | -442,775 | -6.1 |
9.62
15
14.70
|
36 tháng
(2021-10-05) |
1.73 | 13.32% | 2,568,820 | -419,075 | -5.7 |
9.62
16.80
14.70
|
60 tháng
(2019-10-16) |
3.09 | 26.57% | 3,760,984 | -777,840 | -10.6 |
9.62
16.80
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
2.89
|
200 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
12/09/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
11/09/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
10/09/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
07/09/2012 |
2.89
|
1,200 | 2.86 | 2.89 | 2.87 | 0 | 0 | 0 | |
06/09/2012 |
2.86
|
300 | 2.81 | 2.86 | 2.86 | 0 | 0 | 0 | |
05/09/2012 |
2.81
|
600 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
04/09/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
31/08/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
30/08/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
29/08/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
28/08/2012 |
2.81
|
3,000 | 2.78 | 2.86 | 2.81 | 0 | 0 | 0 | |
27/08/2012 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
24/08/2012 |
2.78
|
6,000 | 2.78 | 2.78 | 2.66 | 2,000 | 0 | 0.0 | |
23/08/2012 |
2.78
|
1,100 | 2.89 | 2.89 | 2.78 | 1,000 | 0 | 0.0 | |
22/08/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
21/08/2012 |
2.89
|
800 | 2.96 | 2.96 | 2.84 | 0 | 0 | 0 | |
20/08/2012 |
2.96
|
400 | 2.89 | 2.99 | 2.96 | 0 | 0 | 0 | |
17/08/2012 |
2.89
|
100 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
16/08/2012 |
2.89
|
1,600 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 | |
15/08/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
14/08/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
13/08/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
10/08/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
09/08/2012 |
3.10
|
2,700 | 3.04 | 3.10 | 2.93 | 1,000 | 0 | 0.0 | |
08/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
07/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
06/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
03/08/2012 |
3.04
|
200 | 3.01 | 3.04 | 3.03 | 0 | 0 | 0 | |
02/08/2012 |
3.01
|
10,700 | 2.83 | 3.01 | 2.84 | 0 | 0 | 0 | |
01/08/2012 |
2.83
|
200 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 | |
31/07/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
30/07/2012 |
2.90
|
500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
27/07/2012 |
2.90
|
200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
26/07/2012 |
2.90
|
200 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 | |
25/07/2012 |
3.03
|
1,000 | 3.04 | 3.04 | 3.03 | 0 | 0 | 0 | |
24/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
23/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
20/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
19/07/2012 |
3.04
|
600 | 3.04 | 3.25 | 3.04 | 0 | 0 | 0 | |
18/07/2012 |
3.04
|
0 | 3.06 | 3.04 | 3.04 | 0 | 0 | 0 | |
17/07/2012 |
3.06
|
4,300 | 2.89 | 3.06 | 3.04 | 4,000 | 0 | 0.1 | |
16/07/2012 |
2.89
|
200 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 | |
13/07/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
12/07/2012 |
3.04
|
100 | 2.84 | 3.04 | 3.04 | 0 | 0 | 0 | |
11/07/2012 |
2.84
|
500 | 2.93 | 3.12 | 2.84 | 0 | 0 | 0 | |
10/07/2012 |
2.93
|
200 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
09/07/2012 |
2.93
|
500 | 2.89 | 2.96 | 2.93 | 0 | 0 | 0 | |
06/07/2012 |
2.89
|
3,000 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
05/07/2012 |
2.95
|
2,000 | 2.96 | 2.96 | 2.95 | 0 | 0 | 0 | |
04/07/2012 |
2.96
|
1,000 | 3.09 | 3.09 | 2.96 | 0 | 0 | 0 | |
03/07/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
02/07/2012 |
3.09
|
1,400 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 | |
29/06/2012 |
3.19
|
100 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |
28/06/2012 |
3.24
|
100 | 3.09 | 3.24 | 3.24 | 0 | 0 | 0 | |
27/06/2012 |
3.09
|
800 | 3.06 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/06/2012 |
3.06
|
2,100 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 | |
25/06/2012 |
3.21
|
3,500 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 | |
22/06/2012 |
3.31
|
1,900 | 3.34 | 3.34 | 3.31 | 0 | 0 | 0 | |
21/06/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
20/06/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
19/06/2012 |
3.34
|
900 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
18/06/2012 |
3.34
|
500 | 3.34 | 3.50 | 3.34 | 300 | 0 | 0.0 | |
15/06/2012 |
3.34
|
600 | 3.27 | 3.34 | 3.34 | 0 | 0 | 0 | |
14/06/2012 |
3.27
|
600 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
13/06/2012 |
3.27
|
800 | 3.25 | 3.27 | 3.27 | 0 | 0 | 0 | |
12/06/2012 |
3.25
|
4,400 | 3.50 | 3.50 | 3.25 | 0 | 0 | 0 | |
11/06/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
08/06/2012 |
3.50
|
9,100 | 3.34 | 3.57 | 3.48 | 0 | 0 | 0 | |
07/06/2012 |
3.34
|
1,000 | 3.19 | 3.34 | 3.22 | 0 | 0 | 0 | |
06/06/2012 |
3.19
|
2,100 | 3.42 | 3.62 | 3.19 | 0 | 0 | 0 | |
05/06/2012 |
3.42
|
900 | 3.34 | 3.57 | 3.34 | 0 | 0 | 0 | |
04/06/2012 |
3.34
|
800 | 3.25 | 3.34 | 3.16 | 0 | 0 | 0 | |
01/06/2012 |
3.25
|
1,100 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 | |
31/05/2012 |
3.25
|
4,200 | 3.42 | 3.42 | 3.19 | 0 | 0 | 0 | |
30/05/2012 |
3.42
|
600 | 3.41 | 3.42 | 3.41 | 0 | 0 | 0 | |
29/05/2012 |
3.41
|
1,000 | 3.50 | 3.50 | 3.25 | 0 | 0 | 0 | |
28/05/2012 |
3.50
|
500 | 3.39 | 3.50 | 3.50 | 0 | 0 | 0 | |
25/05/2012 |
3.39
|
11,200 | 3.18 | 3.39 | 3.18 | 0 | 0 | 0 | |
24/05/2012 |
3.18
|
800 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 | |
23/05/2012 |
3.21
|
4,500 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 | |
22/05/2012 |
3.44
|
100 | 3.27 | 3.44 | 3.44 | 0 | 0 | 0 | |
21/05/2012 |
3.27
|
4,800 | 3.04 | 3.27 | 3.18 | 0 | 0 | 0 | |
18/05/2012 |
3.04
|
14,100 | 3.25 | 3.25 | 3.04 | 0 | 0 | 0 | |
17/05/2012 |
3.25
|
11,100 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
16/05/2012 |
3.44
|
21,700 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 | |
15/05/2012 |
3.65
|
5,500 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 | |
14/05/2012 |
3.77
|
45,000 | 3.76 | 3.82 | 3.64 | 0 | 0 | 0 | |
11/05/2012 |
3.76
|
15,500 | 3.86 | 3.90 | 3.69 | 100 | 0 | 0.0 | |
10/05/2012 |
3.86
|
61,000 | 4.15 | 4.15 | 3.86 | 100 | 0 | 0.0 | |
09/05/2012 |
4.15
|
48,900 | 4.03 | 4.15 | 4.03 | 0 | 0 | 0 | |
08/05/2012 |
4.03
|
89,300 | 3.80 | 4.06 | 3.90 | 0 | 0 | 0 | |
07/05/2012 |
3.80
|
4,800 | 3.56 | 3.80 | 3.80 | 0 | 0 | 0 | |
04/05/2012 |
3.56
|
42,000 | 3.33 | 3.56 | 3.36 | 0 | 0 | 0 | |
03/05/2012 |
3.33
|
29,700 | 3.18 | 3.40 | 3.30 | 0 | 0 | 0 | |
02/05/2012 |
3.18
|
17,900 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 | |
27/04/2012 |
2.98
|
39,800 | 2.83 | 2.98 | 2.65 | 0 | 0 | 0 | |
26/04/2012 |
2.83
|
8,800 | 2.70 | 2.91 | 2.73 | 0 | 0 | 0 | |
25/04/2012 |
2.70
|
11,000 | 2.65 | 2.83 | 2.70 | 0 | 0 | 0 | |
24/04/2012 |
2.65
|
19,500 | 2.48 | 2.65 | 2.58 | 0 | 0 | 0 |