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) |
-5.80 | -30.85% | 700 | 0 | 0 |
13
20
13
|
2 tháng
(2024-07-22) |
1.10 | 9.24% | 2,400 | 0 | 0 |
11.90
20
13
|
3 tháng
(2024-06-21) |
-4.10 | -23.98% | 24,900 | 0 | 0 |
11.20
20
13
|
6 tháng
(2024-03-25) |
-0.90 | -6.47% | 117,300 | 0 | 0 |
11.20
20
13
|
12 tháng
(2023-09-25) |
-3 | -18.75% | 174,800 | 0 | 0 |
11.20
20
13
|
24 tháng
(2022-09-30) |
-9.80 | -42.98% | 2,026,574 | -239,870 | -5.6 |
11.20
29
13
|
36 tháng
(2021-10-05) |
-2.38 | -15.46% | 2,445,388 | -247,970 | -5.8 |
11.20
29
13
|
60 tháng
(2019-10-16) |
-26.17 | -66.81% | 2,742,497 | -339,870 | -7.4 |
11.20
47
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
11/09/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
10/09/2012 |
2.67
|
2,300 | 2.81 | 2.81 | 2.67 | 1,200 | 0 | 0.0 | |
07/09/2012 |
2.81
|
0 | 2.67 | 2.81 | 2.81 | 0 | 0 | 0 | |
06/09/2012 |
2.67
|
5,600 | 2.87 | 2.90 | 2.67 | 0 | 0 | 0 | |
05/09/2012 |
2.87
|
1,100 | 3.04 | 3.04 | 2.87 | 0 | 0 | 0 | |
04/09/2012 |
3.04
|
100 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 | |
31/08/2012 |
3.18
|
2,000 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 | |
30/08/2012 |
3.41
|
2,700 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 | |
29/08/2012 |
3.66
|
100 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 | |
28/08/2012 |
3.91
|
100 | 4.19 | 4.19 | 3.91 | 0 | 0 | 0 | |
27/08/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
24/08/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
23/08/2012 |
4.19
|
100 | 4.50 | 4.50 | 4.19 | 0 | 0 | 0 | |
22/08/2012 |
4.50
|
100 | 4.81 | 4.81 | 4.50 | 0 | 0 | 0 | |
21/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
20/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
17/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
14/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
13/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
10/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
09/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
08/08/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
07/08/2012 |
4.81
|
100 | 4.53 | 4.81 | 4.81 | 0 | 0 | 0 | |
06/08/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
03/08/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
02/08/2012 |
4.53
|
100 | 4.28 | 4.53 | 4.53 | 0 | 0 | 0 | |
01/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
31/07/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
30/07/2012 |
4.28
|
100 | 4.02 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/07/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
26/07/2012 |
4.02
|
100 | 3.80 | 4.02 | 4.02 | 0 | 0 | 0 | |
25/07/2012 |
3.80
|
100 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
24/07/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
23/07/2012 |
3.60
|
1,100 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 | |
20/07/2012 |
3.72
|
100 | 3.52 | 3.72 | 3.72 | 0 | 0 | 0 | |
19/07/2012 |
3.52
|
600 | 3.38 | 3.60 | 3.18 | 0 | 0 | 0 | |
18/07/2012 |
3.38
|
1,300 | 3.60 | 3.60 | 3.38 | 0 | 0 | 0 | |
17/07/2012 |
3.60
|
1,000 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 | |
16/07/2012 |
3.86
|
100 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 | |
13/07/2012 |
4.14
|
1,100 | 4.45 | 4.73 | 4.14 | 0 | 0 | 0 | |
12/07/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
11/07/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
10/07/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
09/07/2012 |
4.45
|
100 | 4.76 | 4.76 | 4.45 | 0 | 0 | 0 | |
06/07/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
05/07/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
04/07/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
03/07/2012 |
4.76
|
100 | 4.45 | 4.76 | 4.76 | 0 | 0 | 0 | |
02/07/2012 |
4.45
|
100 | 4.17 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/06/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
28/06/2012 |
4.17
|
100 | 3.91 | 4.17 | 4.17 | 0 | 0 | 0 | |
27/06/2012 |
3.91
|
700 | 3.94 | 3.94 | 3.69 | 0 | 0 | 0 | |
26/06/2012 |
3.94
|
100 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 | |
25/06/2012 |
4.22
|
100 | 4.19 | 4.22 | 4.22 | 0 | 0 | 0 | |
22/06/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
21/06/2012 |
4.19
|
500 | 4.17 | 4.19 | 4.19 | 0 | 0 | 0 | |
20/06/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
19/06/2012 |
4.17
|
1,000 | 3.94 | 4.17 | 4.17 | 0 | 0 | 0 | |
18/06/2012 |
3.94
|
100 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 | |
15/06/2012 |
4.00
|
900 | 3.74 | 4.00 | 4.00 | 0 | 0 | 0 | |
14/06/2012 |
3.74
|
2,000 | 4.00 | 4.00 | 3.74 | 0 | 0 | 0 | |
13/06/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
12/06/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
11/06/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
08/06/2012 |
4.00
|
0 | 4.11 | 4.00 | 4.00 | 0 | 0 | 0 | |
07/06/2012 |
4.11
|
300 | 3.91 | 4.11 | 3.94 | 0 | 0 | 0 | |
06/06/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
05/06/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
04/06/2012 |
3.91
|
100 | 4.22 | 4.22 | 3.91 | 0 | 0 | 0 | |
01/06/2012 |
4.22
|
1,200 | 4.00 | 4.22 | 4.00 | 0 | 0 | 0 | |
31/05/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
30/05/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
29/05/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
28/05/2012 |
4.00
|
700 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 | |
25/05/2012 |
4.05
|
300 | 3.88 | 4.05 | 3.80 | 0 | 0 | 0 | |
24/05/2012 |
3.88
|
100 | 3.72 | 3.88 | 3.88 | 0 | 0 | 0 | |
23/05/2012 |
3.72
|
3,100 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 | |
22/05/2012 |
3.77
|
100 | 3.72 | 3.77 | 3.77 | 0 | 0 | 0 | |
21/05/2012 |
3.72
|
1,000 | 3.57 | 3.77 | 3.35 | 0 | 0 | 0 | |
18/05/2012 |
3.57
|
1,300 | 3.80 | 4.02 | 3.57 | 0 | 0 | 0 | |
17/05/2012 |
3.80
|
100 | 3.72 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/05/2012 |
3.72
|
1,200 | 3.57 | 3.74 | 3.57 | 0 | 0 | 0 | |
15/05/2012 |
3.57
|
20,100 | 3.46 | 3.57 | 3.24 | 0 | 0 | 0 | |
14/05/2012 |
3.46
|
4,000 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 | |
11/05/2012 |
3.46
|
4,900 | 3.74 | 3.74 | 3.46 | 0 | 0 | 0 | |
10/05/2012 |
3.74
|
2,000 | 3.52 | 3.74 | 3.35 | 0 | 0 | 0 | |
09/05/2012 |
3.52
|
29,100 | 3.66 | 3.66 | 3.46 | 0 | 0 | 0 | |
08/05/2012 |
3.66
|
100 | 3.60 | 3.66 | 3.66 | 0 | 0 | 0 | |
07/05/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/05/2012 |
3.60
|
6,000 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 | |
04/05/2012 |
3.46
|
8,900 | 3.44 | 3.46 | 3.23 | 0 | 0 | 0 | |
03/05/2012 |
3.44
|
400 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 | |
02/05/2012 |
3.44
|
5,900 | 3.36 | 3.44 | 3.31 | 0 | 0 | 0 | |
27/04/2012 |
3.36
|
3,700 | 3.51 | 3.51 | 3.28 | 0 | 0 | 0 | |
26/04/2012 |
3.51
|
500 | 3.44 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/04/2012 |
3.44
|
100 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 | |
24/04/2012 |
3.28
|
1,500 | 3.51 | 3.51 | 3.28 | 0 | 0 | 0 | |
23/04/2012 |
3.51
|
5,200 | 3.33 | 3.51 | 3.13 | 0 | 0 | 0 |