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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
3.28
|
20 | 3.18 | 3.28 | 3.10 | 0 | 0 | 0 | |
07/09/2012 |
3.18
|
200 | 3.10 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/09/2012 |
3.10
|
4,110 | 3.05 | 3.15 | 3.10 | 0 | 0 | 0 | |
05/09/2012 |
3.05
|
2,340 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 | |
04/09/2012 |
3.11
|
10 | 3.13 | 3.13 | 3.11 | 0 | 0 | 0 | |
31/08/2012 |
3.13
|
3,780 | 3.13 | 3.16 | 3.08 | 0 | 0 | 0 | |
30/08/2012 |
3.13
|
3,360 | 3.10 | 3.18 | 3.05 | 0 | 0 | 0 | |
29/08/2012 |
3.10
|
19,280 | 2.95 | 3.10 | 2.95 | 0 | 0 | 0 | |
28/08/2012 |
2.95
|
2,800 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 | |
27/08/2012 |
3.10
|
10 | 2.95 | 3.10 | 3.10 | 0 | 0 | 0 | |
24/08/2012 |
2.95
|
2,240 | 2.97 | 3.08 | 2.95 | 0 | 0 | 0 | |
23/08/2012 |
2.97
|
9,270 | 3.11 | 3.25 | 2.97 | 0 | 0 | 0 | |
22/08/2012 |
3.11
|
2,010 | 3.08 | 3.11 | 2.97 | 0 | 0 | 0 | |
21/08/2012 |
3.08
|
3,520 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 | |
20/08/2012 |
3.23
|
380 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 | |
17/08/2012 |
3.33
|
1,090 | 3.18 | 3.33 | 3.18 | 0 | 0 | 0 | |
16/08/2012 |
3.18
|
5,610 | 3.18 | 3.20 | 3.13 | 0 | 0 | 0 | |
15/08/2012 |
3.18
|
7,720 | 3.07 | 3.20 | 3.08 | 0 | 0 | 0 | |
14/08/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
13/08/2012 |
3.07
|
190 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 | |
10/08/2012 |
3.13
|
960 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 | |
09/08/2012 |
3.05
|
820 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 | |
08/08/2012 |
3.05
|
1,570 | 3.07 | 3.16 | 3.05 | 10 | 0 | 0.0 | |
07/08/2012 |
3.07
|
470 | 3.08 | 3.08 | 3.07 | 0 | 0 | 0 | |
06/08/2012 |
3.08
|
50 | 3.16 | 3.20 | 3.08 | 0 | 0 | 0 | |
03/08/2012 |
3.16
|
1,300 | 3.18 | 3.18 | 3.03 | 1,000 | 0 | 0.0 | |
02/08/2012 |
3.18
|
1,280 | 3.16 | 3.18 | 3.07 | 0 | 0 | 0 | |
01/08/2012 |
3.16
|
3,040 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 | |
31/07/2012 |
3.33
|
60 | 3.25 | 3.33 | 3.10 | 0 | 0 | 0 | |
30/07/2012 |
3.25
|
1,730 | 3.20 | 3.29 | 3.05 | 10 | 0 | 0.0 | |
27/07/2012 |
3.20
|
540 | 3.07 | 3.21 | 3.18 | 520 | 0 | 0.0 | |
26/07/2012 |
3.07
|
3,340 | 3.21 | 3.25 | 3.07 | 0 | 0 | 0 | |
25/07/2012 |
3.21
|
2,430 | 3.28 | 3.34 | 3.13 | 0 | 0 | 0 | |
24/07/2012 |
3.28
|
1,050 | 3.13 | 3.28 | 3.02 | 480 | 0 | 0.0 | |
23/07/2012 |
3.13
|
40 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 | |
20/07/2012 |
3.10
|
3,290 | 3.23 | 3.23 | 3.10 | 3,000 | 0 | 0.1 | |
19/07/2012 |
3.23
|
3,990 | 3.20 | 3.25 | 3.05 | 0 | 0 | 0 | |
18/07/2012 |
3.20
|
110 | 3.08 | 3.20 | 3.20 | 100 | 0 | 0.0 | |
17/07/2012 |
3.08
|
3,370 | 2.94 | 3.08 | 2.94 | 0 | 0 | 0 | |
16/07/2012 |
2.94
|
740 | 3.02 | 3.16 | 2.94 | 0 | 0 | 0 | |
13/07/2012 |
3.02
|
3,010 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
12/07/2012 |
3.02
|
1,330 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
11/07/2012 |
3.02
|
180 | 3.00 | 3.02 | 2.94 | 0 | 0 | 0 | |
10/07/2012 |
3.00
|
4,220 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 | |
09/07/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
06/07/2012 |
3.02
|
110 | 2.95 | 3.02 | 3.02 | 0 | 0 | 0 | |
05/07/2012 |
2.95
|
3,410 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
04/07/2012 |
3.08
|
210 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 | |
03/07/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/07/2012 |
3.08
|
700 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
02/07/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
29/06/2012 |
3.08
|
5,010 | 3.04 | 3.18 | 3.07 | 0 | 0 | 0 | |
28/06/2012 |
3.04
|
6,890 | 3.10 | 3.11 | 3.04 | 500 | 0 | 0.0 | |
27/06/2012 |
3.10
|
2,020 | 3.10 | 3.11 | 2.99 | 1,000 | 0 | 0.0 | |
26/06/2012 |
3.10
|
500 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
25/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
22/06/2012 |
3.18
|
2,460 | 3.04 | 3.18 | 3.04 | 0 | 0 | 0 | |
21/06/2012 |
3.04
|
2,850 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 | |
20/06/2012 |
3.14
|
10 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 | |
19/06/2012 |
3.21
|
10 | 3.10 | 3.21 | 3.21 | 0 | 0 | 0 | |
18/06/2012 |
3.10
|
130 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 | |
15/06/2012 |
3.14
|
50 | 3.13 | 3.14 | 3.02 | 0 | 0 | 0 | |
14/06/2012 |
3.13
|
40 | 3.00 | 3.13 | 2.96 | 0 | 0 | 0 | |
13/06/2012 |
3.00
|
1,030 | 3.16 | 3.28 | 3.00 | 0 | 0 | 0 | |
12/06/2012 |
3.16
|
4,400 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 | |
11/06/2012 |
3.31
|
1,540 | 3.33 | 3.33 | 3.18 | 0 | 0 | 0 | |
08/06/2012 |
3.33
|
720 | 3.33 | 3.35 | 3.33 | 0 | 0 | 0 | |
07/06/2012 |
3.33
|
210 | 3.27 | 3.33 | 3.33 | 0 | 0 | 0 | |
06/06/2012 |
3.27
|
200 | 3.11 | 3.27 | 3.27 | 0 | 0 | 0 | |
05/06/2012 |
3.11
|
80 | 2.97 | 3.11 | 2.97 | 0 | 0 | 0 | |
04/06/2012 |
2.97
|
2,010 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 | |
01/06/2012 |
3.11
|
1,020 | 3.18 | 3.28 | 3.11 | 0 | 0 | 0 | |
31/05/2012 |
3.18
|
720 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 | |
30/05/2012 |
3.27
|
14,390 | 3.44 | 3.56 | 3.27 | 0 | 0 | 0 | |
29/05/2012 |
3.44
|
10 | 3.31 | 3.44 | 3.44 | 0 | 0 | 0 | |
28/05/2012 |
3.31
|
25,000 | 3.16 | 3.31 | 3.14 | 0 | 0 | 0 | |
25/05/2012 |
3.16
|
9,350 | 3.02 | 3.16 | 3.07 | 0 | 0 | 0 | |
24/05/2012 |
3.02
|
1,000 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
23/05/2012 |
3.10
|
720 | 3.02 | 3.11 | 3.10 | 0 | 0 | 0 | |
22/05/2012 |
3.02
|
5,260 | 2.88 | 3.02 | 2.93 | 0 | 0 | 0 | |
21/05/2012 |
2.88
|
1,500 | 2.76 | 2.88 | 2.88 | 0 | 0 | 0 | |
18/05/2012 |
2.76
|
2,560 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 | |
17/05/2012 |
2.76
|
20 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 | |
16/05/2012 |
2.65
|
1,780 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 | |
15/05/2012 |
2.79
|
1,510 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 | |
14/05/2012 |
2.79
|
480 | 2.80 | 2.82 | 2.77 | 0 | 0 | 0 | |
11/05/2012 |
2.80
|
17,510 | 2.94 | 2.96 | 2.80 | 0 | 0 | 0 | |
10/05/2012 |
2.94
|
3,570 | 2.82 | 2.94 | 2.79 | 0 | 0 | 0 | |
09/05/2012 |
2.82
|
8,160 | 2.80 | 2.83 | 2.79 | 0 | 0 | 0 | |
08/05/2012 |
2.80
|
44,390 | 2.79 | 2.85 | 2.65 | 0 | 0 | 0 | |
07/05/2012 |
2.79
|
18,130 | 2.71 | 2.83 | 2.71 | 0 | 0 | 0 | |
04/05/2012 |
2.71
|
25,010 | 2.63 | 2.71 | 2.63 | 2,730 | 0 | 0.0 | |
03/05/2012 |
2.63
|
32,020 | 2.68 | 2.71 | 2.63 | 0 | 0 | 0 | |
02/05/2012 |
2.68
|
6,250 | 2.66 | 2.71 | 2.68 | 0 | 0 | 0 | |
27/04/2012 |
2.66
|
3,400 | 2.65 | 2.66 | 2.66 | 0 | 0 | 0 | |
26/04/2012 |
2.65
|
5,740 | 2.63 | 2.68 | 2.65 | 0 | 0 | 0 | |
25/04/2012 |
2.63
|
2,160 | 2.62 | 2.73 | 2.63 | 0 | 0 | 0 | |
24/04/2012 |
2.62
|
10 | 2.63 | 2.63 | 2.62 | 0 | 0 | 0 | |
23/04/2012 |
2.63
|
480 | 2.69 | 2.71 | 2.63 | 0 | 0 | 0 | |
20/04/2012 |
2.69
|
30 | 2.68 | 2.69 | 2.66 | 0 | 0 | 0 | |
19/04/2012 |
2.68
|
280 | 2.66 | 2.68 | 2.68 | 0 | 0 | 0 |