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) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
3.11
|
2,640 | 3.19 | 3.24 | 3.05 | 0 | 0 | 0 | |
10/09/2012 |
3.19
|
1,040 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |
07/09/2012 |
3.24
|
150 | 3.22 | 3.30 | 3.24 | 0 | 0 | 0 | |
06/09/2012 |
3.22
|
1,710 | 3.24 | 3.41 | 3.19 | 0 | 0 | 0 | |
05/09/2012 |
3.24
|
480 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 | |
04/09/2012 |
3.32
|
1,710 | 3.24 | 3.41 | 3.24 | 0 | 0 | 0 | |
31/08/2012 |
3.24
|
1,000 | 3.24 | 3.24 | 3.24 | 1,000 | 0 | 0.0 | |
30/08/2012 |
3.24
|
300 | 3.16 | 3.24 | 3.19 | 80 | 0 | 0.0 | |
29/08/2012 |
3.16
|
610 | 3.16 | 3.27 | 3.16 | 0 | 110 | -0.0 | |
28/08/2012 |
3.16
|
1,560 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 | |
27/08/2012 |
3.16
|
20 | 3.24 | 3.41 | 3.16 | 0 | 0 | 0 | |
24/08/2012 |
3.24
|
1,710 | 3.14 | 3.27 | 3.14 | 0 | 0 | 0 | |
23/08/2012 |
3.14
|
15,440 | 3.30 | 3.30 | 3.14 | 2,000 | 500 | 0.0 | |
22/08/2012 |
3.30
|
7,950 | 3.38 | 3.54 | 3.27 | 0 | 0 | 0 | |
21/08/2012 |
3.38
|
32,290 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
20/08/2012 |
3.54
|
1,770 | 3.51 | 3.54 | 3.46 | 0 | 0 | 0 | |
17/08/2012 |
3.51
|
9,930 | 3.43 | 3.51 | 3.41 | 0 | 0 | 0 | |
16/08/2012 |
3.43
|
150 | 3.41 | 3.43 | 3.41 | 0 | 0 | 0 | |
15/08/2012 |
3.41
|
40 | 3.43 | 3.57 | 3.41 | 0 | 0 | 0 | |
14/08/2012 |
3.43
|
22,000 | 3.41 | 3.43 | 3.41 | 1,000 | 0 | 0.0 | |
13/08/2012 |
3.41
|
1,950 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 | |
10/08/2012 |
3.49
|
20 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
09/08/2012 |
3.54
|
11,680 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 | |
08/08/2012 |
3.57
|
2,240 | 3.41 | 3.57 | 3.41 | 0 | 0 | 0 | |
07/08/2012 |
3.41
|
2,520 | 3.49 | 3.59 | 3.41 | 0 | 0 | 0 | |
06/08/2012 |
3.49
|
130 | 3.59 | 3.65 | 3.49 | 0 | 0 | 0 | |
03/08/2012 |
3.59
|
10 | 3.51 | 3.59 | 3.59 | 0 | 0 | 0 | |
02/08/2012 |
3.51
|
30 | 3.57 | 3.65 | 3.51 | 0 | 0 | 0 | |
01/08/2012 |
3.57
|
5,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
31/07/2012 |
3.57
|
130 | 3.70 | 3.76 | 3.54 | 0 | 0 | 0 | |
30/07/2012 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
27/07/2012 |
3.70
|
1,070 | 3.68 | 3.73 | 3.51 | 0 | 0 | 0 | |
26/07/2012 |
3.68
|
20 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
25/07/2012 |
3.68
|
300 | 3.51 | 3.68 | 3.68 | 0 | 0 | 0 | |
24/07/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
23/07/2012 |
3.51
|
360 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 | |
20/07/2012 |
3.65
|
90 | 3.62 | 3.76 | 3.65 | 0 | 0 | 0 | |
19/07/2012 |
3.62
|
6,220 | 3.62 | 3.78 | 3.62 | 0 | 0 | 0 | |
18/07/2012 |
3.62
|
19,520 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 | |
17/07/2012 |
3.78
|
10 | 3.70 | 3.78 | 3.78 | 0 | 0 | 0 | |
16/07/2012 |
3.70
|
30 | 3.54 | 3.70 | 3.70 | 0 | 0 | 0 | |
13/07/2012 |
3.54
|
350 | 3.38 | 3.54 | 3.46 | 0 | 0 | 0 | |
12/07/2012 |
3.38
|
30 | 3.46 | 3.62 | 3.38 | 0 | 0 | 0 | |
11/07/2012 |
3.46
|
320 | 3.41 | 3.46 | 3.43 | 0 | 0 | 0 | |
10/07/2012 |
3.41
|
4,230 | 3.57 | 3.73 | 3.41 | 0 | 0 | 0 | |
09/07/2012 |
3.57
|
10 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 | |
06/07/2012 |
3.65
|
330 | 3.76 | 3.76 | 3.65 | 0 | 0 | 0 | |
05/07/2012 |
3.76
|
70 | 3.65 | 3.76 | 3.73 | 0 | 0 | 0 | |
04/07/2012 |
3.65
|
20 | 3.78 | 3.78 | 3.65 | 0 | 0 | 0 | |
03/07/2012 |
3.78
|
13,730 | 3.65 | 3.81 | 3.51 | 0 | 0 | 0 | |
02/07/2012 |
3.65
|
690 | 3.78 | 3.78 | 3.65 | 0 | 0 | 0 | |
29/06/2012 |
3.78
|
4,780 | 3.76 | 3.78 | 3.65 | 500 | 0 | 0.0 | |
28/06/2012 |
3.76
|
12,100 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
27/06/2012 |
3.92
|
20 | 3.87 | 3.92 | 3.92 | 0 | 0 | 0 | |
26/06/2012 |
3.87
|
7,190 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
25/06/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
22/06/2012 |
3.92
|
11,380 | 3.92 | 3.92 | 3.84 | 11,000 | 0 | 0.2 | |
21/06/2012 |
3.92
|
8,020 | 3.97 | 3.97 | 3.89 | 0 | 2,360 | -0.0 | |
20/06/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/06/2012 |
3.97
|
10,410 | 3.97 | 4.00 | 3.84 | 9,800 | 0 | 0.1 | |
19/06/2012 |
3.97
|
20 | 3.90 | 3.97 | 3.97 | 0 | 0 | 0 | |
18/06/2012 |
3.90
|
9,940 | 3.90 | 3.95 | 3.79 | 9,590 | 0 | 0.1 | |
15/06/2012 |
3.90
|
4,020 | 3.79 | 3.90 | 3.79 | 4,000 | 0 | 0.1 | |
14/06/2012 |
3.79
|
5,610 | 3.79 | 3.82 | 3.79 | 5,600 | 0 | 0.1 | |
13/06/2012 |
3.79
|
20,010 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 | |
12/06/2012 |
3.92
|
8,140 | 3.95 | 3.95 | 3.77 | 7,980 | 0 | 0.1 | |
11/06/2012 |
3.95
|
29,860 | 3.79 | 3.95 | 3.77 | 9,800 | 0 | 0.1 | |
08/06/2012 |
3.79
|
25,520 | 3.95 | 3.95 | 3.79 | 5,600 | 0 | 0.1 | |
07/06/2012 |
3.95
|
13,660 | 3.79 | 3.95 | 3.79 | 0 | 0 | 0 | |
06/06/2012 |
3.79
|
10,120 | 3.77 | 3.79 | 3.74 | 9,600 | 0 | 0.1 | |
05/06/2012 |
3.77
|
13,410 | 3.77 | 3.79 | 3.77 | 5,600 | 0 | 0.1 | |
04/06/2012 |
3.77
|
11,210 | 3.82 | 3.82 | 3.77 | 10,410 | 0 | 0.2 | |
01/06/2012 |
3.82
|
14,700 | 3.87 | 3.87 | 3.82 | 9,600 | 0 | 0.1 | |
31/05/2012 |
3.87
|
30,570 | 3.97 | 3.97 | 3.84 | 15,000 | 0 | 0.2 | |
30/05/2012 |
3.97
|
10,020 | 4.00 | 4.10 | 3.87 | 5,000 | 0 | 0.1 | |
29/05/2012 |
4.00
|
24,900 | 4.05 | 4.05 | 3.87 | 8,200 | 0 | 0.1 | |
28/05/2012 |
4.05
|
29,780 | 3.95 | 4.10 | 3.84 | 0 | 0 | 0 | |
25/05/2012 |
3.95
|
21,490 | 3.77 | 3.95 | 3.77 | 0 | 0 | 0 | |
24/05/2012 |
3.77
|
44,830 | 3.77 | 3.77 | 3.77 | 7,000 | 0 | 0.1 | |
23/05/2012 |
3.77
|
68,290 | 3.92 | 3.92 | 3.77 | 20,600 | 0 | 0.3 | |
22/05/2012 |
3.92
|
60,820 | 3.92 | 3.92 | 3.84 | 13,420 | 0 | 0.2 | |
21/05/2012 |
3.92
|
37,860 | 3.77 | 3.95 | 3.77 | 0 | 0 | 0 | |
18/05/2012 |
3.77
|
42,090 | 3.82 | 3.82 | 3.72 | 2,000 | 0 | 0.0 | |
17/05/2012 |
3.82
|
35,680 | 3.72 | 3.87 | 3.72 | 0 | 0 | 0 | |
16/05/2012 |
3.72
|
85,860 | 3.90 | 4.08 | 3.72 | 8,200 | 29,000 | -0.3 | |
15/05/2012 |
3.90
|
86,140 | 4.08 | 4.08 | 3.90 | 13,000 | 10,800 | 0.0 | |
14/05/2012 |
4.08
|
106,080 | 4.28 | 4.28 | 4.08 | 24,700 | 700 | 0.4 | |
11/05/2012 |
4.28
|
97,380 | 4.41 | 4.51 | 4.28 | 0 | 0 | 0 | |
10/05/2012 |
4.41
|
122,660 | 4.20 | 4.41 | 4.23 | 0 | 0 | 0 | |
09/05/2012 |
4.20
|
75,740 | 4.02 | 4.20 | 4.10 | 4,000 | 0 | 0.1 | |
08/05/2012 |
4.02
|
118,070 | 3.84 | 4.02 | 3.92 | 0 | 0 | 0 | |
07/05/2012 |
3.84
|
111,460 | 3.67 | 3.84 | 3.74 | 700 | 0 | 0.0 | |
04/05/2012 |
3.67
|
60,090 | 3.61 | 3.74 | 3.64 | 0 | 0 | 0 | |
03/05/2012 |
3.61
|
32,940 | 3.51 | 3.64 | 3.51 | 10,550 | 0 | 0.1 | |
02/05/2012 |
3.51
|
87,870 | 3.59 | 3.74 | 3.51 | 0 | 0 | 0 | |
27/04/2012 |
3.59
|
13,650 | 3.59 | 3.59 | 3.49 | 0 | 0 | 0 | |
26/04/2012 |
3.59
|
3,010 | 3.59 | 3.64 | 3.59 | 0 | 0 | 0 | |
25/04/2012 |
3.59
|
5,480 | 3.54 | 3.59 | 3.54 | 0 | 200 | -0.0 | |
24/04/2012 |
3.54
|
94,420 | 3.49 | 3.54 | 3.43 | 0 | 0 | 0 | |
23/04/2012 |
3.49
|
18,310 | 3.51 | 3.59 | 3.43 | 0 | 0 | 0 | |
20/04/2012 |
3.51
|
20,010 | 3.61 | 3.61 | 3.46 | 0 | 10,000 | -0.1 |