Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-4.30 | -9.47% | 5,200 | 0 | 0 |
41
46.35
41.10
|
2 tháng
(2024-09-16) |
-2.30 | -5.30% | 8,100 | 0 | 0 |
41
46.35
41.10
|
3 tháng
(2024-08-16) |
-2.70 | -6.16% | 11,400 | -30 | 0 |
41
46.65
41.10
|
6 tháng
(2024-05-20) |
-4.85 | -10.55% | 29,300 | -3,330 | -0.1 |
40.95
47.15
41.10
|
12 tháng
(2023-11-20) |
-8.10 | -16.46% | 79,900 | -11,530 | -0.5 |
40.95
52.60
41.10
|
24 tháng
(2022-11-25) |
1.10 | 2.75% | 2,701,700 | -18,530 | -3.8 |
35.60
55
41.10
|
36 tháng
(2021-11-30) |
8.05 | 24.36% | 6,424,100 | -18,050 | -6.6 |
26.50
55
41.10
|
60 tháng
(2019-12-11) |
26.85 | 188.42% | 17,749,820 | 11,460 | -5.8 |
13.30
55
41.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
24/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
23/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
22/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
19/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
18/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
17/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
15/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
12/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
11/10/2012 |
3.03
|
90 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 | |
10/10/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
09/10/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
08/10/2012 |
2.90
|
10 | 2.77 | 2.90 | 2.90 | 0 | 0 | 0 | |
05/10/2012 |
2.77
|
20 | 2.63 | 2.77 | 2.77 | 0 | 0 | 0 | |
04/10/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
03/10/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
02/10/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
01/10/2012 |
2.63
|
210 | 2.52 | 2.63 | 2.55 | 0 | 0 | 0 | |
28/09/2012 |
2.52
|
100 | 2.40 | 2.52 | 2.52 | 0 | 0 | 0 | |
27/09/2012 |
2.40
|
20 | 2.37 | 2.40 | 2.40 | 0 | 0 | 0 | |
26/09/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
25/09/2012 |
2.37
|
200 | 2.27 | 2.37 | 2.17 | 0 | 0 | 0 | |
24/09/2012 |
2.27
|
30 | 2.17 | 2.27 | 2.07 | 0 | 0 | 0 | |
21/09/2012 |
2.17
|
300 | 2.07 | 2.17 | 2.17 | 0 | 0 | 0 | |
20/09/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
19/09/2012 |
2.07
|
10 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 | |
18/09/2012 |
1.98
|
10 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
17/09/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
14/09/2012 |
2.07
|
10 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
13/09/2012 |
2.17
|
380 | 2.27 | 2.37 | 2.17 | 0 | 0 | 0 | |
12/09/2012 |
2.27
|
40 | 2.39 | 2.39 | 2.27 | 0 | 0 | 0 | |
11/09/2012 |
2.39
|
110 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 | |
10/09/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
07/09/2012 |
2.50
|
70 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 | |
06/09/2012 |
2.63
|
10 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
05/09/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
04/09/2012 |
2.77
|
20 | 2.63 | 2.77 | 2.50 | 0 | 0 | 0 | |
31/08/2012 |
2.63
|
90 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
30/08/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
30/08/2012 |
2.77
|
20 | 2.63 | 2.77 | 2.50 | 0 | 0 | 0 | |
29/08/2012 |
2.63
|
100 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
28/08/2012 |
2.77
|
10 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 | |
27/08/2012 |
2.91
|
790 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
24/08/2012 |
2.91
|
10 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 | |
23/08/2012 |
3.06
|
100 | 3.05 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/08/2012 |
3.05
|
530 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 | |
21/08/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
20/08/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
17/08/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
16/08/2012 |
3.20
|
10 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 | |
15/08/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
14/08/2012 |
3.35
|
20 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
13/08/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
10/08/2012 |
3.52
|
10 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 | |
09/08/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
08/08/2012 |
3.71
|
10 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 | |
07/08/2012 |
3.89
|
10 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 | |
06/08/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
03/08/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/08/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
01/08/2012 |
4.09
|
10 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 | |
31/07/2012 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
30/07/2012 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
27/07/2012 |
3.90
|
10 | 3.83 | 3.90 | 3.90 | 0 | 0 | 0 | |
26/07/2012 |
3.83
|
110 | 3.75 | 3.83 | 3.57 | 0 | 0 | 0 | |
25/07/2012 |
3.75
|
60 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 | |
24/07/2012 |
3.75
|
160 | 3.67 | 3.75 | 3.49 | 0 | 0 | 0 | |
23/07/2012 |
3.67
|
70 | 3.63 | 3.67 | 3.57 | 0 | 0 | 0 | |
20/07/2012 |
3.63
|
40 | 3.52 | 3.63 | 3.35 | 0 | 0 | 0 | |
19/07/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
18/07/2012 |
3.52
|
290 | 3.38 | 3.52 | 3.22 | 0 | 0 | 0 | |
17/07/2012 |
3.38
|
30 | 3.23 | 3.38 | 3.38 | 0 | 0 | 0 | |
16/07/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
13/07/2012 |
3.23
|
20 | 3.08 | 3.23 | 3.23 | 0 | 0 | 0 | |
12/07/2012 |
3.08
|
490 | 2.94 | 3.08 | 2.80 | 0 | 0 | 0 | |
11/07/2012 |
2.94
|
10 | 2.89 | 2.94 | 2.94 | 0 | 0 | 0 | |
10/07/2012 |
2.89
|
10 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 | |
09/07/2012 |
2.86
|
20 | 2.74 | 2.86 | 2.86 | 0 | 0 | 0 | |
06/07/2012 |
2.74
|
20 | 2.62 | 2.74 | 2.74 | 0 | 0 | 0 | |
05/07/2012 |
2.62
|
60 | 2.50 | 2.62 | 2.62 | 0 | 0 | 0 | |
04/07/2012 |
2.50
|
80 | 2.39 | 2.50 | 2.50 | 0 | 0 | 0 | |
03/07/2012 |
2.39
|
20 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 | |
02/07/2012 |
2.51
|
20 | 2.63 | 2.76 | 2.51 | 0 | 0 | 0 | |
29/06/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
28/06/2012 |
2.63
|
10 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
27/06/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
26/06/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
25/06/2012 |
2.77
|
280 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 | |
22/06/2012 |
2.91
|
240 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
21/06/2012 |
3.03
|
10 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
20/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
19/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
18/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
15/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
13/06/2012 |
3.18
|
10 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
12/06/2012 |
3.34
|
10 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 | |
11/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
08/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
07/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |