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) |
-0.10 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
2.66
|
29,800 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 | |
12/09/2012 |
2.57
|
14,800 | 2.54 | 2.66 | 2.57 | 0 | 0 | 0 | |
11/09/2012 |
2.54
|
21,000 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 | |
10/09/2012 |
2.54
|
36,400 | 2.66 | 2.66 | 2.51 | 0 | 0 | 0 | |
07/09/2012 |
2.66
|
17,200 | 2.66 | 2.72 | 2.66 | 0 | 0 | 0 | |
06/09/2012 |
2.66
|
13,000 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 | |
05/09/2012 |
2.69
|
20,000 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 | |
04/09/2012 |
2.72
|
47,300 | 2.72 | 2.78 | 2.69 | 0 | 0 | 0 | |
31/08/2012 |
2.72
|
40,600 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 | |
30/08/2012 |
2.78
|
47,600 | 2.75 | 2.80 | 2.72 | 0 | 0 | 0 | |
29/08/2012 |
2.75
|
51,000 | 2.57 | 2.75 | 2.66 | 0 | 0 | 0 | |
28/08/2012 |
2.57
|
5,700 | 2.54 | 2.66 | 2.48 | 0 | 0 | 0 | |
27/08/2012 |
2.54
|
57,500 | 2.75 | 2.75 | 2.54 | 0 | 0 | 0 | |
24/08/2012 |
2.75
|
109,400 | 2.60 | 2.78 | 2.42 | 0 | 0 | 0 | |
23/08/2012 |
2.60
|
92,600 | 2.75 | 2.75 | 2.60 | 0 | 0 | 0 | |
22/08/2012 |
2.75
|
170,000 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 | |
21/08/2012 |
2.95
|
73,300 | 3.19 | 3.19 | 2.95 | 0 | 0 | 0 | |
20/08/2012 |
3.19
|
30,400 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 | |
17/08/2012 |
3.16
|
13,700 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 | |
16/08/2012 |
3.16
|
7,400 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 | |
15/08/2012 |
3.13
|
23,100 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
14/08/2012 |
3.16
|
18,200 | 3.10 | 3.19 | 3.13 | 0 | 10,300 | -0.1 | |
13/08/2012 |
3.10
|
33,200 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 | |
10/08/2012 |
3.13
|
86,000 | 3.22 | 3.25 | 3.10 | 0 | 59,200 | -0.6 | |
09/08/2012 |
3.22
|
38,400 | 3.28 | 3.31 | 3.19 | 0 | 15,200 | -0.2 | |
08/08/2012 |
3.28
|
33,400 | 3.19 | 3.28 | 3.16 | 0 | 15,000 | -0.2 | |
07/08/2012 |
3.19
|
14,200 | 3.28 | 3.28 | 3.16 | 0 | 300 | -0.0 | |
06/08/2012 |
3.28
|
31,300 | 3.16 | 3.31 | 3.22 | 0 | 0 | 0 | |
03/08/2012 |
3.16
|
20,100 | 3.10 | 3.16 | 3.04 | 0 | 0 | 0 | |
02/08/2012 |
3.10
|
7,600 | 3.16 | 3.22 | 3.10 | 0 | 0 | 0 | |
01/08/2012 |
3.16
|
33,700 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
31/07/2012 |
3.16
|
23,000 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 | |
30/07/2012 |
3.22
|
27,200 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 | |
27/07/2012 |
3.22
|
45,600 | 3.25 | 3.37 | 3.04 | 0 | 0 | 0 | |
26/07/2012 |
3.25
|
29,000 | 3.22 | 3.31 | 3.13 | 0 | 0 | 0 | |
25/07/2012 |
3.22
|
30,300 | 3.16 | 3.25 | 3.10 | 0 | 0 | 0 | |
24/07/2012 |
3.16
|
122,200 | 3.34 | 3.34 | 3.13 | 0 | 0 | 0 | |
23/07/2012 |
3.34
|
87,400 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 | |
20/07/2012 |
3.48
|
103,900 | 3.60 | 3.69 | 3.48 | 0 | 0 | 0 | |
19/07/2012 |
3.60
|
155,800 | 3.54 | 3.63 | 3.40 | 0 | 0 | 0 | |
18/07/2012 |
3.54
|
206,200 | 3.40 | 3.63 | 3.40 | 0 | 0 | 0 | |
17/07/2012 |
3.40
|
116,500 | 3.19 | 3.40 | 3.25 | 0 | 0 | 0 | |
16/07/2012 |
3.19
|
31,100 | 3.25 | 3.31 | 3.16 | 0 | 0 | 0 | |
13/07/2012 |
3.25
|
140,700 | 3.07 | 3.25 | 3.10 | 0 | 0 | 0 | |
12/07/2012 |
3.07
|
31,000 | 2.98 | 3.10 | 2.98 | 0 | 0 | 0 | |
11/07/2012 |
2.98
|
2,000 | 2.86 | 2.98 | 2.89 | 0 | 0 | 0 | |
10/07/2012 |
2.86
|
10,300 | 2.83 | 2.86 | 2.83 | 0 | 0 | 0 | |
09/07/2012 |
2.83
|
52,000 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 | |
06/07/2012 |
3.04
|
24,000 | 3.04 | 3.10 | 2.95 | 0 | 0 | 0 | |
05/07/2012 |
3.04
|
36,400 | 2.92 | 3.04 | 2.89 | 0 | 0 | 0 | |
04/07/2012 |
2.92
|
31,300 | 2.95 | 2.98 | 2.89 | 0 | 0 | 0 | |
03/07/2012 |
2.95
|
52,200 | 3.04 | 3.04 | 2.89 | 13,900 | 0 | 0.1 | |
02/07/2012 |
3.04
|
59,600 | 3.10 | 3.16 | 3.04 | 0 | 0 | 0 | |
29/06/2012 |
3.10
|
38,900 | 3.07 | 3.13 | 3.04 | 0 | 0 | 0 | |
28/06/2012 |
3.07
|
72,200 | 3.04 | 3.25 | 2.95 | 0 | 0 | 0 | |
27/06/2012 |
3.04
|
52,000 | 3.07 | 3.25 | 3.01 | 0 | 0 | 0 | |
26/06/2012 |
3.07
|
63,100 | 3.22 | 3.22 | 3.04 | 0 | 0 | 0 | |
25/06/2012 |
3.22
|
29,600 | 3.40 | 3.40 | 3.22 | 0 | 0 | 0 | |
22/06/2012 |
3.40
|
72,300 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 | |
21/06/2012 |
3.42
|
36,000 | 3.42 | 3.45 | 3.40 | 0 | 0 | 0 | |
20/06/2012 |
3.42
|
35,300 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 | |
19/06/2012 |
3.40
|
13,000 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 | |
18/06/2012 |
3.48
|
76,800 | 3.40 | 3.57 | 3.45 | 0 | 0 | 0 | |
15/06/2012 |
3.40
|
27,700 | 3.40 | 3.48 | 3.37 | 0 | 0 | 0 | |
14/06/2012 |
3.40
|
20,900 | 3.31 | 3.40 | 3.34 | 0 | 0 | 0 | |
13/06/2012 |
3.31
|
52,100 | 3.34 | 3.37 | 3.28 | 0 | 0 | 0 | |
12/06/2012 |
3.34
|
37,300 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
11/06/2012 |
3.45
|
51,900 | 3.42 | 3.54 | 3.37 | 0 | 0 | 0 | |
08/06/2012 |
3.42
|
83,200 | 3.54 | 3.57 | 3.42 | 0 | 0 | 0 | |
07/06/2012 |
3.54
|
75,400 | 3.40 | 3.60 | 3.48 | 0 | 0 | 0 | |
06/06/2012 |
3.40
|
48,900 | 3.34 | 3.42 | 3.31 | 0 | 0 | 0 | |
05/06/2012 |
3.34
|
66,700 | 3.28 | 3.34 | 3.13 | 0 | 0 | 0 | |
04/06/2012 |
3.28
|
52,100 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 | |
01/06/2012 |
3.37
|
31,500 | 3.34 | 3.45 | 3.22 | 0 | 0 | 0 | |
31/05/2012 |
3.34
|
74,900 | 3.54 | 3.54 | 3.28 | 0 | 0 | 0 | |
30/05/2012 |
3.54
|
33,300 | 3.48 | 3.54 | 3.42 | 0 | 0 | 0 | |
29/05/2012 |
3.48
|
31,100 | 3.37 | 3.51 | 3.37 | 0 | 0 | 0 | |
28/05/2012 |
3.37
|
115,700 | 3.42 | 3.63 | 3.37 | 0 | 0 | 0 | |
25/05/2012 |
3.42
|
118,800 | 3.25 | 3.42 | 3.34 | 0 | 0 | 0 | |
24/05/2012 |
3.25
|
97,600 | 3.31 | 3.40 | 3.10 | 0 | 0 | 0 | |
23/05/2012 |
3.31
|
84,000 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 | |
22/05/2012 |
3.45
|
75,900 | 3.45 | 3.57 | 3.42 | 0 | 0 | 0 | |
21/05/2012 |
3.45
|
76,900 | 3.25 | 3.45 | 3.28 | 100 | 0 | 0.0 | |
18/05/2012 |
3.25
|
188,400 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 | |
17/05/2012 |
3.48
|
169,900 | 3.66 | 3.72 | 3.48 | 0 | 0 | 0 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/05/2012 |
3.66
|
163,600 | 3.69 | 3.78 | 3.48 | 0 | 0 | 0 | |
15/05/2012 |
3.69
|
226,600 | 3.69 | 3.82 | 3.53 | 500 | 0 | 0.0 | |
14/05/2012 |
3.69
|
231,900 | 3.93 | 3.95 | 3.66 | 0 | 0 | 0 | |
11/05/2012 |
3.93
|
166,400 | 4.14 | 4.14 | 3.90 | 0 | 0 | 0 | |
10/05/2012 |
4.14
|
303,900 | 4.03 | 4.22 | 4.03 | 0 | 0 | 0 | |
09/05/2012 |
4.03
|
164,400 | 4.09 | 4.19 | 3.95 | 0 | 0 | 0 | |
08/05/2012 |
4.09
|
290,500 | 4.09 | 4.35 | 4.06 | 900 | 0 | 0.0 | |
07/05/2012 |
4.09
|
397,800 | 3.82 | 4.09 | 3.95 | 0 | 0 | 0 | |
04/05/2012 |
3.82
|
159,100 | 3.58 | 3.82 | 3.66 | 0 | 0 | 0 | |
03/05/2012 |
3.58
|
313,700 | 3.61 | 3.64 | 3.43 | 0 | 0 | 0 | |
02/05/2012 |
3.61
|
194,700 | 3.69 | 3.77 | 3.58 | 0 | 0 | 0 | |
27/04/2012 |
3.69
|
177,100 | 3.61 | 3.80 | 3.61 | 0 | 0 | 0 | |
26/04/2012 |
3.61
|
117,100 | 3.74 | 3.80 | 3.58 | 0 | 0 | 0 | |
25/04/2012 |
3.74
|
187,100 | 3.66 | 3.82 | 3.66 | 0 | 0 | 0 | |
24/04/2012 |
3.66
|
328,800 | 3.45 | 3.66 | 3.24 | 0 | 0 | 0 |