Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
3.00
|
39,700 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 | |
12/09/2012 |
2.94
|
47,000 | 3.00 | 3.06 | 2.88 | 0 | 0 | 0 | |
11/09/2012 |
3.00
|
95,400 | 3.06 | 3.06 | 2.88 | 0 | 8,590 | -0.0 | |
10/09/2012 |
3.06
|
97,300 | 3.17 | 3.17 | 3.00 | 30,000 | 0 | 0.2 | |
07/09/2012 |
3.17
|
12,000 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
06/09/2012 |
3.17
|
76,700 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
05/09/2012 |
3.40
|
34,200 | 3.46 | 3.46 | 3.35 | 6,000 | 0 | 0.0 | |
04/09/2012 |
3.46
|
9,500 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 | |
31/08/2012 |
3.46
|
4,200 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 | |
30/08/2012 |
3.46
|
75,900 | 3.58 | 3.58 | 3.40 | 13,000 | 0 | 0.1 | |
29/08/2012 |
3.58
|
39,100 | 3.52 | 3.63 | 3.46 | 2,000 | 0 | 0.0 | |
28/08/2012 |
3.52
|
10,800 | 3.23 | 3.52 | 3.35 | 2,300 | 0 | 0.0 | |
27/08/2012 |
3.23
|
40,900 | 3.46 | 3.69 | 3.23 | 10,000 | 0 | 0.1 | |
24/08/2012 |
3.46
|
77,400 | 3.40 | 3.58 | 3.17 | 2,700 | 0 | 0.0 | |
23/08/2012 |
3.40
|
80,500 | 3.63 | 3.63 | 3.40 | 0 | 0 | 0 | |
22/08/2012 |
3.63
|
78,600 | 3.75 | 3.75 | 3.52 | 0 | 0 | 0 | |
21/08/2012 |
3.75
|
116,900 | 4.04 | 4.04 | 3.75 | 0 | 0 | 0 | |
20/08/2012 |
4.04
|
32,100 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 | |
17/08/2012 |
4.04
|
42,300 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 | |
16/08/2012 |
4.10
|
46,200 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 | |
15/08/2012 |
4.10
|
23,300 | 4.04 | 4.10 | 3.98 | 0 | 0 | 0 | |
14/08/2012 |
4.04
|
44,400 | 4.04 | 4.10 | 4.04 | 0 | 0 | 0 | |
13/08/2012 |
4.04
|
31,600 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 | |
10/08/2012 |
4.04
|
24,900 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 | |
09/08/2012 |
4.10
|
39,300 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 | |
08/08/2012 |
4.10
|
31,400 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 | |
07/08/2012 |
4.10
|
36,800 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 | |
06/08/2012 |
4.15
|
61,600 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 | |
03/08/2012 |
3.98
|
30,700 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 | |
02/08/2012 |
4.04
|
15,900 | 3.98 | 4.04 | 3.98 | 0 | 0 | 0 | |
01/08/2012 |
3.98
|
61,600 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 | |
31/07/2012 |
3.98
|
54,000 | 4.04 | 4.04 | 3.81 | 0 | 0 | 0 | |
30/07/2012 |
4.04
|
56,000 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
27/07/2012 |
4.04
|
63,800 | 4.10 | 4.15 | 3.92 | 0 | 0 | 0 | |
26/07/2012 |
4.10
|
40,800 | 4.15 | 4.21 | 3.92 | 0 | 0 | 0 | |
25/07/2012 |
4.15
|
82,600 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 | |
24/07/2012 |
4.21
|
24,500 | 4.21 | 4.21 | 4.10 | 0 | 0 | 0 | |
23/07/2012 |
4.21
|
54,600 | 4.27 | 4.33 | 4.15 | 0 | 0 | 0 | |
20/07/2012 |
4.27
|
64,900 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 | |
19/07/2012 |
4.44
|
169,000 | 4.33 | 4.50 | 4.27 | 5,000 | 0 | 0.0 | |
18/07/2012 |
4.33
|
55,000 | 4.33 | 4.38 | 4.21 | 0 | 0 | 0 | |
17/07/2012 |
4.33
|
89,400 | 4.27 | 4.44 | 4.27 | 5,000 | 0 | 0.0 | |
16/07/2012 |
4.27
|
79,200 | 4.44 | 4.50 | 4.21 | 0 | 0 | 0 | |
13/07/2012 |
4.44
|
108,600 | 4.27 | 4.50 | 4.04 | 0 | 0 | 0 | |
12/07/2012 |
4.27
|
22,100 | 4.21 | 4.27 | 4.15 | 0 | 0 | 0 | |
11/07/2012 |
4.21
|
34,100 | 3.92 | 4.21 | 3.81 | 0 | 0 | 0 | |
10/07/2012 |
3.92
|
83,800 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 | |
09/07/2012 |
4.21
|
73,800 | 4.38 | 4.38 | 4.04 | 0 | 0 | 0 | |
06/07/2012 |
4.38
|
59,700 | 4.50 | 4.62 | 4.15 | 0 | 0 | 0 | |
05/07/2012 |
4.50
|
48,700 | 4.21 | 4.56 | 4.04 | 0 | 0 | 0 | |
04/07/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/07/2012 |
4.21
|
51,500 | 4.44 | 4.56 | 4.21 | 0 | 0 | 0 | |
03/07/2012 |
4.44
|
163,000 | 4.49 | 4.54 | 4.25 | 0 | 0 | 0 | |
02/07/2012 |
4.49
|
95,900 | 4.54 | 4.64 | 4.49 | 10,000 | 0 | 0.1 | |
29/06/2012 |
4.54
|
71,600 | 4.64 | 4.68 | 4.44 | 0 | 0 | 0 | |
28/06/2012 |
4.64
|
72,700 | 4.59 | 4.64 | 4.54 | 0 | 0 | 0 | |
27/06/2012 |
4.59
|
154,500 | 4.49 | 4.83 | 4.54 | 0 | 0 | 0 | |
26/06/2012 |
4.49
|
106,100 | 4.59 | 4.59 | 4.35 | 0 | 0 | 0 | |
25/06/2012 |
4.59
|
85,100 | 4.54 | 4.68 | 4.39 | 0 | 1,000 | -0.0 | |
22/06/2012 |
4.54
|
22,500 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 | |
21/06/2012 |
4.64
|
65,600 | 4.59 | 4.64 | 4.44 | 0 | 0 | 0 | |
20/06/2012 |
4.59
|
25,100 | 4.54 | 4.59 | 4.44 | 0 | 0 | 0 | |
19/06/2012 |
4.54
|
19,400 | 4.64 | 4.64 | 4.39 | 0 | 0 | 0 | |
18/06/2012 |
4.64
|
38,100 | 4.54 | 4.73 | 4.44 | 0 | 0 | 0 | |
15/06/2012 |
4.54
|
37,500 | 4.49 | 4.64 | 4.44 | 0 | 0 | 0 | |
14/06/2012 |
4.49
|
41,000 | 4.49 | 4.54 | 4.35 | 0 | 0 | 0 | |
13/06/2012 |
4.49
|
101,500 | 4.44 | 4.54 | 4.39 | 0 | 0 | 0 | |
12/06/2012 |
4.44
|
25,400 | 4.68 | 4.68 | 4.44 | 0 | 0 | 0 | |
11/06/2012 |
4.68
|
27,500 | 4.54 | 4.68 | 4.39 | 0 | 0 | 0 | |
08/06/2012 |
4.54
|
52,400 | 4.73 | 4.83 | 4.54 | 0 | 0 | 0 | |
07/06/2012 |
4.73
|
101,400 | 4.49 | 4.78 | 4.49 | 0 | 0 | 0 | |
06/06/2012 |
4.49
|
40,300 | 4.49 | 4.59 | 4.35 | 0 | 0 | 0 | |
05/06/2012 |
4.49
|
113,100 | 4.35 | 4.49 | 4.20 | 0 | 0 | 0 | |
04/06/2012 |
4.35
|
48,700 | 4.49 | 4.49 | 4.25 | 0 | 0 | 0 | |
01/06/2012 |
4.49
|
67,000 | 4.35 | 4.54 | 4.35 | 0 | 0 | 0 | |
31/05/2012 |
4.35
|
33,600 | 4.54 | 4.54 | 4.30 | 0 | 0 | 0 | |
30/05/2012 |
4.54
|
17,800 | 4.59 | 4.73 | 4.49 | 0 | 0 | 0 | |
29/05/2012 |
4.59
|
20,500 | 4.59 | 4.64 | 4.44 | 0 | 0 | 0 | |
28/05/2012 |
4.59
|
62,300 | 4.78 | 4.93 | 4.54 | 0 | 0 | 0 | |
25/05/2012 |
4.78
|
117,600 | 4.44 | 4.78 | 4.39 | 0 | 0 | 0 | |
24/05/2012 |
4.44
|
52,600 | 4.35 | 4.49 | 4.25 | 0 | 0 | 0 | |
23/05/2012 |
4.35
|
137,100 | 4.64 | 4.64 | 4.35 | 0 | 0 | 0 | |
22/05/2012 |
4.64
|
71,100 | 4.83 | 4.97 | 4.54 | 0 | 0 | 0 | |
21/05/2012 |
4.83
|
115,200 | 4.54 | 4.83 | 4.59 | 0 | 0 | 0 | |
18/05/2012 |
4.54
|
145,200 | 4.68 | 4.73 | 4.39 | 0 | 0 | 0 | |
17/05/2012 |
4.68
|
95,200 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 | |
16/05/2012 |
4.88
|
136,100 | 4.68 | 4.88 | 4.64 | 0 | 0 | 0 | |
15/05/2012 |
4.68
|
148,500 | 4.97 | 5.02 | 4.68 | 0 | 0 | 0 | |
14/05/2012 |
4.97
|
206,400 | 5.22 | 5.36 | 4.97 | 0 | 0 | 0 | |
11/05/2012 |
5.22
|
290,300 | 5.60 | 5.65 | 5.22 | 0 | 0 | 0 | |
10/05/2012 |
5.60
|
319,500 | 5.55 | 5.79 | 5.50 | 0 | 0 | 0 | |
09/05/2012 |
5.55
|
182,400 | 5.46 | 5.55 | 5.22 | 0 | 0 | 0 | |
08/05/2012 |
5.46
|
348,300 | 5.50 | 5.75 | 5.31 | 0 | 0 | 0 | |
07/05/2012 |
5.50
|
379,400 | 5.17 | 5.50 | 5.31 | 0 | 0 | 0 | |
04/05/2012 |
5.17
|
307,400 | 4.97 | 5.26 | 4.93 | 0 | 50,000 | -0.5 | |
03/05/2012 |
4.97
|
136,000 | 4.93 | 5.02 | 4.78 | 0 | 25,000 | -0.3 | |
02/05/2012 |
4.93
|
416,900 | 4.68 | 4.97 | 4.73 | 0 | 0 | 0 | |
27/04/2012 |
4.68
|
140,100 | 4.73 | 4.83 | 4.64 | 0 | 0 | 0 | |
26/04/2012 |
4.73
|
106,900 | 4.78 | 4.88 | 4.54 | 0 | 0 | 0 | |
25/04/2012 |
4.78
|
155,500 | 4.73 | 4.93 | 4.73 | 0 | 25,000 | -0.3 | |
24/04/2012 |
4.73
|
56,100 | 4.59 | 4.78 | 4.59 | 0 | 0 | 0 |