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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
3.23
|
300 | 3.16 | 3.23 | 3.09 | 0 | 0 | 0 | |
12/09/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/09/2012 |
3.16
|
200 | 3.09 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/09/2012 |
3.09
|
28,000 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 | |
07/09/2012 |
3.31
|
3,800 | 3.20 | 3.31 | 3.02 | 0 | 0 | 0 | |
06/09/2012 |
3.20
|
29,600 | 3.41 | 3.41 | 3.20 | 0 | 0 | 0 | |
05/09/2012 |
3.41
|
13,100 | 3.70 | 3.70 | 3.41 | 0 | 0 | 0 | |
04/09/2012 |
3.70
|
1,000 | 3.66 | 3.70 | 3.62 | 0 | 0 | 0 | |
31/08/2012 |
3.66
|
8,800 | 3.77 | 3.77 | 3.55 | 0 | 0 | 0 | |
30/08/2012 |
3.77
|
31,500 | 3.55 | 3.80 | 3.48 | 0 | 0 | 0 | |
29/08/2012 |
3.55
|
19,400 | 3.34 | 3.55 | 3.41 | 0 | 0 | 0 | |
28/08/2012 |
3.34
|
41,000 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 | |
27/08/2012 |
3.45
|
23,900 | 3.70 | 3.77 | 3.45 | 0 | 0 | 0 | |
24/08/2012 |
3.70
|
58,100 | 3.48 | 3.70 | 3.27 | 0 | 0 | 0 | |
23/08/2012 |
3.48
|
93,300 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 | |
22/08/2012 |
3.73
|
8,500 | 3.84 | 3.84 | 3.66 | 0 | 0 | 0 | |
21/08/2012 |
3.84
|
167,600 | 3.62 | 3.87 | 3.41 | 0 | 0 | 0 | |
20/08/2012 |
3.62
|
81,900 | 3.41 | 3.62 | 3.62 | 0 | 0 | 0 | |
17/08/2012 |
3.41
|
129,300 | 3.20 | 3.41 | 3.31 | 0 | 0 | 0 | |
16/08/2012 |
3.20
|
22,400 | 3.02 | 3.20 | 2.95 | 0 | 0 | 0 | |
15/08/2012 |
3.02
|
20,000 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
14/08/2012 |
3.02
|
33,700 | 3.16 | 3.34 | 3.02 | 0 | 0 | 0 | |
13/08/2012 |
3.16
|
3,800 | 3.38 | 3.38 | 3.16 | 0 | 0 | 0 | |
10/08/2012 |
3.38
|
10,000 | 3.38 | 3.52 | 3.38 | 0 | 0 | 0 | |
09/08/2012 |
3.38
|
214,000 | 3.16 | 3.38 | 3.20 | 0 | 0 | 0 | |
08/08/2012 |
3.16
|
59,400 | 2.99 | 3.16 | 2.88 | 0 | 0 | 0 | |
07/08/2012 |
2.99
|
13,100 | 3.06 | 3.09 | 2.95 | 0 | 0 | 0 | |
06/08/2012 |
3.06
|
36,400 | 2.88 | 3.06 | 2.88 | 0 | 0 | 0 | |
03/08/2012 |
2.88
|
13,600 | 2.88 | 3.09 | 2.84 | 0 | 0 | 0 | |
02/08/2012 |
2.88
|
5,900 | 2.99 | 3.09 | 2.88 | 0 | 0 | 0 | |
01/08/2012 |
2.99
|
32,600 | 2.81 | 2.99 | 2.74 | 0 | 0 | 0 | |
31/07/2012 |
2.81
|
15,200 | 2.67 | 2.88 | 2.81 | 0 | 0 | 0 | |
30/07/2012 |
2.67
|
14,700 | 2.88 | 2.95 | 2.59 | 0 | 0 | 0 | |
27/07/2012 |
2.88
|
6,300 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 | |
26/07/2012 |
2.91
|
14,200 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 | |
25/07/2012 |
2.91
|
7,300 | 2.91 | 3.02 | 2.70 | 0 | 0 | 0 | |
24/07/2012 |
2.91
|
33,200 | 2.77 | 2.91 | 2.67 | 0 | 0 | 0 | |
23/07/2012 |
2.77
|
11,500 | 2.59 | 2.77 | 2.59 | 0 | 0 | 0 | |
20/07/2012 |
2.59
|
20,400 | 2.77 | 2.81 | 2.59 | 0 | 0 | 0 | |
19/07/2012 |
2.77
|
8,000 | 2.70 | 2.77 | 2.67 | 0 | 0 | 0 | |
18/07/2012 |
2.70
|
44,200 | 2.56 | 2.74 | 2.56 | 0 | 0 | 0 | |
17/07/2012 |
2.56
|
22,400 | 2.38 | 2.56 | 2.45 | 0 | 0 | 0 | |
16/07/2012 |
2.38
|
13,500 | 2.38 | 2.52 | 2.38 | 0 | 0 | 0 | |
13/07/2012 |
2.38
|
13,800 | 2.52 | 2.56 | 2.38 | 0 | 0 | 0 | |
12/07/2012 |
2.52
|
300 | 2.49 | 2.52 | 2.52 | 0 | 0 | 0 | |
11/07/2012 |
2.49
|
600 | 2.56 | 2.56 | 2.38 | 0 | 0 | 0 | |
10/07/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
09/07/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
06/07/2012 |
2.56
|
4,400 | 2.42 | 2.56 | 2.45 | 0 | 0 | 0 | |
05/07/2012 |
2.42
|
3,000 | 2.24 | 2.42 | 2.42 | 0 | 0 | 0 | |
04/07/2012 |
2.24
|
3,000 | 2.38 | 2.45 | 2.24 | 0 | 0 | 0 | |
03/07/2012 |
2.38
|
14,400 | 2.52 | 2.52 | 2.38 | 0 | 0 | 0 | |
02/07/2012 |
2.52
|
100 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
29/06/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
29/06/2012 |
2.52
|
1,100 | 2.63 | 2.70 | 2.52 | 0 | 0 | 0 | |
28/06/2012 |
2.63
|
17,100 | 2.51 | 2.63 | 2.54 | 0 | 0 | 0 | |
27/06/2012 |
2.51
|
7,800 | 2.57 | 2.60 | 2.51 | 0 | 0 | 0 | |
26/06/2012 |
2.57
|
11,400 | 2.63 | 2.66 | 2.54 | 0 | 0 | 0 | |
25/06/2012 |
2.63
|
23,500 | 2.63 | 2.66 | 2.57 | 0 | 0 | 0 | |
22/06/2012 |
2.63
|
2,800 | 2.63 | 2.66 | 2.63 | 0 | 0 | 0 | |
21/06/2012 |
2.63
|
25,500 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 | |
20/06/2012 |
2.69
|
19,200 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 | |
19/06/2012 |
2.69
|
10,600 | 2.60 | 2.72 | 2.63 | 0 | 0 | 0 | |
18/06/2012 |
2.60
|
2,300 | 2.72 | 2.81 | 2.60 | 0 | 0 | 0 | |
15/06/2012 |
2.72
|
6,300 | 2.60 | 2.72 | 2.63 | 0 | 0 | 0 | |
14/06/2012 |
2.60
|
32,100 | 2.72 | 2.72 | 2.57 | 0 | 0 | 0 | |
13/06/2012 |
2.72
|
24,400 | 2.75 | 2.75 | 2.60 | 0 | 0 | 0 | |
12/06/2012 |
2.75
|
34,900 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 | |
11/06/2012 |
2.75
|
11,700 | 2.75 | 2.75 | 2.69 | 0 | 0 | 0 | |
08/06/2012 |
2.75
|
5,600 | 2.78 | 2.81 | 2.75 | 0 | 0 | 0 | |
07/06/2012 |
2.78
|
4,400 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
06/06/2012 |
2.75
|
100 | 2.72 | 2.75 | 2.75 | 0 | 0 | 0 | |
05/06/2012 |
2.72
|
100 | 2.63 | 2.72 | 2.72 | 0 | 0 | 0 | |
04/06/2012 |
2.63
|
6,100 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 | |
01/06/2012 |
2.81
|
200 | 2.75 | 2.81 | 2.63 | 0 | 0 | 0 | |
31/05/2012 |
2.75
|
1,800 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 | |
30/05/2012 |
2.78
|
4,900 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
29/05/2012 |
2.84
|
28,000 | 2.66 | 2.84 | 2.66 | 0 | 0 | 0 | |
28/05/2012 |
2.66
|
200 | 2.57 | 2.66 | 2.66 | 0 | 0 | 0 | |
25/05/2012 |
2.57
|
2,000 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 | |
24/05/2012 |
2.60
|
1,500 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 | |
23/05/2012 |
2.60
|
100 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 | |
22/05/2012 |
2.78
|
300 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 | |
21/05/2012 |
2.81
|
9,800 | 2.69 | 2.84 | 2.51 | 0 | 0 | 0 | |
18/05/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
17/05/2012 |
2.69
|
700 | 2.57 | 2.69 | 2.48 | 0 | 0 | 0 | |
16/05/2012 |
2.57
|
2,500 | 2.45 | 2.57 | 2.48 | 0 | 0 | 0 | |
15/05/2012 |
2.45
|
12,100 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 | |
14/05/2012 |
2.60
|
16,500 | 2.72 | 2.72 | 2.57 | 0 | 0 | 0 | |
11/05/2012 |
2.72
|
14,700 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 | |
10/05/2012 |
2.72
|
16,900 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 | |
09/05/2012 |
2.75
|
11,900 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 | |
08/05/2012 |
2.72
|
53,900 | 2.72 | 2.75 | 2.69 | 0 | 0 | 0 | |
07/05/2012 |
2.72
|
13,200 | 2.57 | 2.72 | 2.57 | 0 | 0 | 0 | |
04/05/2012 |
2.57
|
12,100 | 2.39 | 2.57 | 2.45 | 0 | 0 | 0 | |
03/05/2012 |
2.39
|
3,300 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
02/05/2012 |
2.45
|
2,100 | 2.45 | 2.48 | 2.35 | 0 | 0 | 0 | |
27/04/2012 |
2.45
|
14,600 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 | |
26/04/2012 |
2.39
|
0 | 2.42 | 2.39 | 2.39 | 0 | 0 | 0 | |
25/04/2012 |
2.42
|
141,200 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
24/04/2012 |
2.45
|
15,300 | 2.32 | 2.45 | 2.32 | 0 | 0 | 0 |