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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2012 |
2.58
|
100 | 2.58 | 2.58 | 2.58 | 100 | 0 | 0.0 | |
06/09/2012 |
2.58
|
2,390 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
05/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
04/09/2012 |
2.58
|
17,950 | 2.61 | 2.68 | 2.58 | 0 | 17,950 | -0.5 | |
31/08/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
30/08/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
29/08/2012 |
2.61
|
20 | 2.72 | 2.72 | 2.61 | 0 | 0 | 0 | |
28/08/2012 |
2.72
|
6,520 | 2.60 | 2.72 | 2.50 | 6,500 | 0 | 0.2 | |
27/08/2012 |
2.60
|
13,300 | 2.73 | 2.73 | 2.60 | 6,500 | 0 | 0.2 | |
24/08/2012 |
2.73
|
12,000 | 2.61 | 2.73 | 2.58 | 6,500 | 0 | 0.2 | |
23/08/2012 |
2.61
|
6,950 | 2.74 | 2.74 | 2.61 | 6,200 | 0 | 0.2 | |
22/08/2012 |
2.74
|
12,600 | 2.74 | 2.74 | 2.74 | 7,600 | 0 | 0.2 | |
21/08/2012 |
2.74
|
37,600 | 2.89 | 2.94 | 2.74 | 3,700 | 0 | 0.1 | |
20/08/2012 |
2.89
|
7,500 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
17/08/2012 |
2.89
|
12,940 | 2.87 | 2.89 | 2.87 | 0 | 0 | 0 | |
16/08/2012 |
2.87
|
810 | 2.85 | 2.87 | 2.87 | 0 | 0 | 0 | |
15/08/2012 |
2.85
|
11,000 | 2.84 | 2.89 | 2.85 | 0 | 0 | 0 | |
14/08/2012 |
2.84
|
74,340 | 2.85 | 2.89 | 2.84 | 3,700 | 0 | 0.1 | |
13/08/2012 |
2.85
|
5,500 | 2.85 | 2.85 | 2.85 | 3,700 | 0 | 0.1 | |
10/08/2012 |
2.85
|
4,200 | 2.87 | 2.89 | 2.85 | 0 | 0 | 0 | |
09/08/2012 |
2.87
|
68,970 | 2.84 | 2.87 | 2.84 | 0 | 0 | 0 | |
08/08/2012 |
2.84
|
77,280 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
07/08/2012 |
2.87
|
109,270 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 | |
06/08/2012 |
2.91
|
65,010 | 2.89 | 2.91 | 2.84 | 0 | 0 | 0 | |
03/08/2012 |
2.89
|
200 | 2.87 | 2.89 | 2.89 | 0 | 0 | 0 | |
02/08/2012 |
2.87
|
940 | 2.84 | 2.87 | 2.78 | 0 | 0 | 0 | |
01/08/2012 |
2.84
|
75,520 | 2.82 | 2.94 | 2.76 | 3,800 | 0 | 0.1 | |
31/07/2012 |
2.82
|
330 | 2.89 | 2.89 | 2.82 | 330 | 0 | 0.0 | |
30/07/2012 |
2.89
|
11,750 | 2.83 | 2.94 | 2.82 | 3,150 | 0 | 0.1 | |
27/07/2012 |
2.83
|
3,450 | 2.82 | 2.83 | 2.82 | 0 | 0 | 0 | |
26/07/2012 |
2.82
|
30,930 | 2.68 | 2.82 | 2.78 | 0 | 0 | 0 | |
25/07/2012 |
2.68
|
43,390 | 2.61 | 2.73 | 2.61 | 0 | 0 | 0 | |
24/07/2012 |
2.61
|
7,500 | 2.49 | 2.61 | 2.51 | 0 | 0 | 0 | |
23/07/2012 |
2.49
|
4,900 | 2.39 | 2.51 | 2.49 | 200 | 0 | 0.0 | |
20/07/2012 |
2.39
|
11,210 | 2.38 | 2.50 | 2.39 | 0 | 0 | 0 | |
19/07/2012 |
2.38
|
41,200 | 2.35 | 2.47 | 2.38 | 0 | 0 | 0 | |
18/07/2012 |
2.35
|
52,540 | 2.48 | 2.55 | 2.35 | 2,600 | 0 | 0.1 | |
17/07/2012 |
2.48
|
73,130 | 2.48 | 2.50 | 2.43 | 0 | 0 | 0 | |
16/07/2012 |
2.48
|
5,010 | 2.58 | 2.66 | 2.48 | 2,500 | 0 | 0.1 | |
13/07/2012 |
2.58
|
4,160 | 2.66 | 2.68 | 2.58 | 40 | 0 | 0.0 | |
12/07/2012 |
2.66
|
2,000 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
11/07/2012 |
2.66
|
10 | 2.57 | 2.66 | 2.66 | 0 | 0 | 0 | |
10/07/2012 |
2.57
|
930 | 2.68 | 2.68 | 2.57 | 930 | 0 | 0.0 | |
09/07/2012 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
06/07/2012 |
2.68
|
10 | 2.58 | 2.68 | 2.68 | 0 | 0 | 0 | |
05/07/2012 |
2.58
|
110 | 2.53 | 2.58 | 2.53 | 100 | 0 | 0.0 | |
04/07/2012 |
2.53
|
1,600 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 | |
03/07/2012 |
2.58
|
210 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 | |
02/07/2012 |
2.63
|
10 | 2.58 | 2.63 | 2.63 | 0 | 0 | 0 | |
29/06/2012 |
2.58
|
1,110 | 2.51 | 2.58 | 2.50 | 1,090 | 0 | 0.0 | |
28/06/2012 |
2.51
|
12,850 | 2.63 | 2.63 | 2.51 | 3,300 | 0 | 0.1 | |
27/06/2012 |
2.63
|
6,900 | 2.68 | 2.68 | 2.63 | 3,200 | 0 | 0.1 | |
26/06/2012 |
2.68
|
7,740 | 2.74 | 2.74 | 2.66 | 2,400 | 0 | 0.1 | |
25/06/2012 |
2.74
|
1,850 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 | |
22/06/2012 |
2.74
|
17,890 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
21/06/2012 |
2.74
|
57,940 | 2.66 | 2.78 | 2.67 | 0 | 0 | 0 | |
20/06/2012 |
2.66
|
300 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
19/06/2012 |
2.66
|
3,100 | 2.69 | 2.69 | 2.66 | 2,400 | 0 | 0.1 | |
18/06/2012 |
2.69
|
2,180 | 2.58 | 2.69 | 2.68 | 0 | 0 | 0 | |
15/06/2012 |
2.58
|
200 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 | |
14/06/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
13/06/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
12/06/2012 |
2.65
|
2,090 | 2.63 | 2.68 | 2.54 | 30 | 0 | 0.0 | |
11/06/2012 |
2.63
|
1,260 | 2.68 | 2.71 | 2.63 | 0 | 0 | 0 | |
08/06/2012 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
07/06/2012 |
2.68
|
20 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 | |
06/06/2012 |
2.65
|
10 | 2.63 | 2.65 | 2.65 | 0 | 0 | 0 | |
05/06/2012 |
2.63
|
360 | 2.63 | 2.63 | 2.54 | 150 | 0 | 0.0 | |
04/06/2012 |
2.63
|
3,050 | 2.63 | 2.66 | 2.54 | 2,440 | 0 | 0.1 | |
01/06/2012 |
2.63
|
10 | 2.56 | 2.63 | 2.63 | 0 | 0 | 0 | |
31/05/2012 |
2.56
|
1,420 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
30/05/2012 |
2.66
|
130 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
29/05/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/05/2012 |
2.66
|
1,940 | 2.63 | 2.66 | 2.51 | 0 | 0 | 0 | |
28/05/2012 |
2.63
|
3,710 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 | |
25/05/2012 |
2.68
|
3,950 | 2.58 | 2.68 | 2.62 | 0 | 0 | 0 | |
24/05/2012 |
2.58
|
8,680 | 2.67 | 2.67 | 2.58 | 3,800 | 0 | 0.1 | |
23/05/2012 |
2.67
|
2,520 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 | |
22/05/2012 |
2.68
|
160 | 2.61 | 2.68 | 2.67 | 0 | 0 | 0 | |
21/05/2012 |
2.61
|
25,720 | 2.49 | 2.61 | 2.59 | 0 | 0 | 0 | |
18/05/2012 |
2.49
|
7,950 | 2.58 | 2.64 | 2.48 | 4,000 | 0 | 0.1 | |
17/05/2012 |
2.58
|
6,200 | 2.49 | 2.60 | 2.49 | 0 | 0 | 0 | |
16/05/2012 |
2.49
|
10,940 | 2.38 | 2.49 | 2.39 | 0 | 1,500 | -0.0 | |
15/05/2012 |
2.38
|
5,560 | 2.51 | 2.51 | 2.38 | 2,400 | 0 | 0.1 | |
14/05/2012 |
2.51
|
6,860 | 2.63 | 2.63 | 2.51 | 2,300 | 0 | 0.1 | |
11/05/2012 |
2.63
|
8,170 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 | |
10/05/2012 |
2.63
|
7,620 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 | |
09/05/2012 |
2.67
|
500 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 | |
08/05/2012 |
2.68
|
3,000 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 | |
07/05/2012 |
2.73
|
2,640 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
04/05/2012 |
2.73
|
11,480 | 2.67 | 2.73 | 2.70 | 0 | 0 | 0 | |
03/05/2012 |
2.67
|
3,180 | 2.62 | 2.67 | 2.58 | 0 | 0 | 0 | |
02/05/2012 |
2.62
|
61,750 | 2.52 | 2.64 | 2.40 | 0 | 0 | 0 | |
27/04/2012 |
2.52
|
7,710 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 | |
26/04/2012 |
2.64
|
1,060 | 2.64 | 2.69 | 2.64 | 0 | 0 | 0 | |
25/04/2012 |
2.64
|
7,230 | 2.52 | 2.64 | 2.57 | 0 | 0 | 0 | |
24/04/2012 |
2.52
|
11,340 | 2.41 | 2.52 | 2.41 | 0 | 0 | 0 | |
23/04/2012 |
2.41
|
16,780 | 2.30 | 2.41 | 2.41 | 0 | 0 | 0 | |
20/04/2012 |
2.30
|
110 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
19/04/2012 |
2.39
|
20,100 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 | |
18/04/2012 |
2.43
|
310 | 2.45 | 2.52 | 2.43 | 0 | 0 | 0 |