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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2012 |
2.46
|
290 | 2.36 | 2.46 | 2.46 | 0 | 0 | 0 | |
31/08/2012 |
2.36
|
10 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 | |
30/08/2012 |
2.46
|
30 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 | |
29/08/2012 |
2.49
|
20 | 2.39 | 2.49 | 2.49 | 0 | 0 | 0 | |
28/08/2012 |
2.39
|
270 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 | |
27/08/2012 |
2.49
|
1,490 | 2.46 | 2.49 | 2.36 | 0 | 0 | 0 | |
24/08/2012 |
2.46
|
3,000 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
23/08/2012 |
2.46
|
30 | 2.56 | 2.63 | 2.46 | 0 | 0 | 0 | |
22/08/2012 |
2.56
|
540 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
21/08/2012 |
2.66
|
210 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
20/08/2012 |
2.66
|
10 | 2.56 | 2.66 | 2.66 | 0 | 0 | 0 | |
17/08/2012 |
2.56
|
50 | 2.46 | 2.56 | 2.56 | 0 | 0 | 0 | |
16/08/2012 |
2.46
|
1,320 | 2.56 | 2.66 | 2.46 | 0 | 0 | 0 | |
15/08/2012 |
2.56
|
70 | 2.66 | 2.76 | 2.56 | 0 | 0 | 0 | |
14/08/2012 |
2.66
|
2,600 | 2.56 | 2.66 | 2.59 | 0 | 0 | 0 | |
13/08/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
10/08/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
09/08/2012 |
2.56
|
130 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
08/08/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
07/08/2012 |
2.56
|
1,030 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
06/08/2012 |
2.66
|
120 | 2.56 | 2.66 | 2.53 | 0 | 0 | 0 | |
03/08/2012 |
2.56
|
350 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 | |
02/08/2012 |
2.59
|
10 | 2.49 | 2.59 | 2.59 | 0 | 0 | 0 | |
01/08/2012 |
2.49
|
820 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
31/07/2012 |
2.56
|
400 | 2.59 | 2.63 | 2.56 | 0 | 0 | 0 | |
30/07/2012 |
2.59
|
10 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
27/07/2012 |
2.59
|
10 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 | |
26/07/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
25/07/2012 |
2.70
|
10 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 | |
24/07/2012 |
2.73
|
200 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
23/07/2012 |
2.73
|
2,700 | 2.66 | 2.73 | 2.73 | 2,700 | 0 | 0.0 | |
20/07/2012 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
19/07/2012 |
2.66
|
3,010 | 2.59 | 2.66 | 2.63 | 0 | 0 | 0 | |
18/07/2012 |
2.59
|
210 | 2.59 | 2.70 | 2.59 | 100 | 0 | 0.0 | |
17/07/2012 |
2.59
|
3,010 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 | |
16/07/2012 |
2.59
|
5,030 | 2.59 | 2.63 | 2.56 | 0 | 0 | 0 | |
13/07/2012 |
2.59
|
2,020 | 2.66 | 2.70 | 2.59 | 0 | 0 | 0 | |
12/07/2012 |
2.66
|
1,000 | 2.56 | 2.66 | 2.66 | 0 | 0 | 0 | |
11/07/2012 |
2.56
|
3,360 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
10/07/2012 |
2.56
|
10 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
09/07/2012 |
2.59
|
220 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 | |
06/07/2012 |
2.70
|
2,130 | 2.59 | 2.70 | 2.63 | 0 | 1,000 | -0.0 | |
05/07/2012 |
2.59
|
1,020 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
04/07/2012 |
2.59
|
1,990 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 | |
03/07/2012 |
2.59
|
1,710 | 2.63 | 2.70 | 2.59 | 0 | 0 | 0 | |
02/07/2012 |
2.63
|
2,330 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 | |
29/06/2012 |
2.76
|
1,530 | 2.73 | 2.76 | 2.73 | 0 | 0 | 0 | |
28/06/2012 |
2.73
|
1,010 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 | |
27/06/2012 |
2.70
|
2,010 | 2.70 | 2.73 | 2.66 | 0 | 0 | 0 | |
26/06/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
25/06/2012 |
2.70
|
3,020 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 | |
22/06/2012 |
2.80
|
300 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 | |
21/06/2012 |
2.87
|
220 | 2.87 | 2.90 | 2.80 | 0 | 0 | 0 | |
20/06/2012 |
2.87
|
10 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 | |
19/06/2012 |
2.90
|
1,240 | 2.94 | 2.97 | 2.80 | 0 | 0 | 0 | |
18/06/2012 |
2.94
|
20 | 2.90 | 3.00 | 2.94 | 0 | 0 | 0 | |
15/06/2012 |
2.90
|
10 | 2.83 | 2.90 | 2.90 | 0 | 0 | 0 | |
14/06/2012 |
2.83
|
600 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 | |
13/06/2012 |
2.97
|
220 | 2.87 | 2.97 | 2.76 | 0 | 0 | 0 | |
12/06/2012 |
2.87
|
920 | 3.00 | 3.07 | 2.87 | 0 | 0 | 0 | |
11/06/2012 |
3.00
|
120 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
08/06/2012 |
3.04
|
1,290 | 3.00 | 3.04 | 2.90 | 0 | 0 | 0 | |
07/06/2012 |
3.00
|
7,280 | 2.94 | 3.04 | 2.90 | 0 | 0 | 0 | |
06/06/2012 |
2.94
|
110 | 3.07 | 3.14 | 2.94 | 0 | 0 | 0 | |
05/06/2012 |
3.07
|
1,430 | 3.11 | 3.11 | 2.97 | 0 | 500 | -0.0 | |
04/06/2012 |
3.11
|
740 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
01/06/2012 |
3.11
|
1,960 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 | |
31/05/2012 |
3.21
|
10 | 3.11 | 3.21 | 3.21 | 0 | 0 | 0 | |
30/05/2012 |
3.11
|
1,110 | 3.14 | 3.17 | 3.11 | 0 | 0 | 0 | |
29/05/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/05/2012 |
3.14
|
1,990 | 3.11 | 3.17 | 3.14 | 0 | 0 | 0 | |
28/05/2012 |
3.11
|
4,420 | 3.08 | 3.22 | 3.05 | 0 | 0 | 0 | |
25/05/2012 |
3.08
|
5,770 | 2.99 | 3.08 | 3.02 | 0 | 0 | 0 | |
24/05/2012 |
2.99
|
3,620 | 3.14 | 3.14 | 2.99 | 500 | 0 | 0.0 | |
23/05/2012 |
3.14
|
3,480 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
22/05/2012 |
3.14
|
16,440 | 3.08 | 3.22 | 3.08 | 0 | 0 | 0 | |
21/05/2012 |
3.08
|
2,670 | 2.99 | 3.08 | 2.87 | 100 | 180 | -0.0 | |
18/05/2012 |
2.99
|
9,920 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
17/05/2012 |
3.05
|
15,160 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
16/05/2012 |
3.05
|
30 | 3.19 | 3.19 | 3.05 | 0 | 20 | -0.0 | |
15/05/2012 |
3.19
|
100 | 3.16 | 3.22 | 3.02 | 0 | 0 | 0 | |
14/05/2012 |
3.16
|
10 | 3.02 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/05/2012 |
3.02
|
490 | 2.90 | 3.02 | 3.02 | 0 | 0 | 0 | |
10/05/2012 |
2.90
|
70 | 2.78 | 2.90 | 2.87 | 0 | 0 | 0 | |
09/05/2012 |
2.78
|
760 | 2.90 | 3.02 | 2.78 | 0 | 0 | 0 | |
08/05/2012 |
2.90
|
280 | 2.78 | 2.90 | 2.90 | 0 | 0 | 0 | |
07/05/2012 |
2.78
|
1,250 | 2.90 | 3.02 | 2.78 | 0 | 0 | 0 | |
04/05/2012 |
2.90
|
10 | 2.84 | 2.90 | 2.90 | 0 | 0 | 0 | |
03/05/2012 |
2.84
|
9,120 | 2.84 | 2.84 | 2.73 | 1,000 | 0 | 0.0 | |
02/05/2012 |
2.84
|
570 | 2.84 | 2.87 | 2.73 | 0 | 0 | 0 | |
27/04/2012 |
2.84
|
20 | 2.75 | 2.87 | 2.84 | 0 | 0 | 0 | |
26/04/2012 |
2.75
|
310 | 2.64 | 2.75 | 2.70 | 0 | 0 | 0 | |
25/04/2012 |
2.64
|
120 | 2.70 | 2.81 | 2.64 | 0 | 0 | 0 | |
24/04/2012 |
2.70
|
20 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 | |
23/04/2012 |
2.70
|
4,060 | 2.58 | 2.70 | 2.64 | 0 | 0 | 0 | |
20/04/2012 |
2.58
|
1,140 | 2.46 | 2.58 | 2.55 | 0 | 0 | 0 | |
19/04/2012 |
2.46
|
1,530 | 2.34 | 2.46 | 2.46 | 0 | 0 | 0 | |
18/04/2012 |
2.34
|
20 | 2.31 | 2.40 | 2.34 | 0 | 0 | 0 | |
17/04/2012 |
2.31
|
260 | 2.23 | 2.31 | 2.17 | 0 | 0 | 0 | |
16/04/2012 |
2.23
|
2,200 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
13/04/2012 |
2.34
|
910 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 |