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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
2.64
|
13,780 | 2.66 | 2.69 | 2.61 | 2,500 | 0 | 0.0 | |
17/04/2012 |
2.66
|
27,320 | 2.64 | 2.66 | 2.61 | 4,000 | 0 | 0.0 | |
16/04/2012 |
2.64
|
22,870 | 2.61 | 2.64 | 2.51 | 0 | 0 | 0 | |
13/04/2012 |
2.61
|
10,090 | 2.54 | 2.61 | 2.54 | 1,000 | 0 | 0.0 | |
12/04/2012 |
2.54
|
46,510 | 2.51 | 2.59 | 2.49 | 0 | 0 | 0 | |
11/04/2012 |
2.51
|
37,290 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 | |
10/04/2012 |
2.54
|
20,780 | 2.51 | 2.56 | 2.49 | 0 | 0 | 0 | |
09/04/2012 |
2.51
|
24,900 | 2.51 | 2.54 | 2.49 | 0 | 0 | 0 | |
06/04/2012 |
2.51
|
10,640 | 2.54 | 2.56 | 2.44 | 0 | 0 | 0 | |
05/04/2012 |
2.54
|
18,660 | 2.44 | 2.54 | 2.44 | 0 | 0 | 0 | |
04/04/2012 |
2.44
|
18,590 | 2.47 | 2.54 | 2.44 | 0 | 0 | 0 | |
03/04/2012 |
2.47
|
62,940 | 2.37 | 2.47 | 2.42 | 0 | 0 | 0 | |
30/03/2012 |
2.37
|
11,120 | 2.27 | 2.37 | 2.37 | 0 | 0 | 0 | |
29/03/2012 |
2.27
|
1,230 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
28/03/2012 |
2.27
|
5,510 | 2.20 | 2.27 | 2.15 | 0 | 0 | 0 | |
27/03/2012 |
2.20
|
11,180 | 2.29 | 2.34 | 2.20 | 0 | 0 | 0 | |
26/03/2012 |
2.29
|
3,910 | 2.32 | 2.37 | 2.29 | 0 | 0 | 0 | |
23/03/2012 |
2.32
|
21,770 | 2.29 | 2.32 | 2.29 | 0 | 0 | 0 | |
22/03/2012 |
2.29
|
18,300 | 2.29 | 2.32 | 2.25 | 0 | 0 | 0 | |
21/03/2012 |
2.29
|
940 | 2.22 | 2.29 | 2.22 | 0 | 0 | 0 | |
20/03/2012 |
2.22
|
7,620 | 2.22 | 2.25 | 2.22 | 0 | 0 | 0 | |
19/03/2012 |
2.22
|
17,450 | 2.17 | 2.22 | 2.17 | 0 | 0 | 0 | |
16/03/2012 |
2.17
|
5,000 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 | |
15/03/2012 |
2.20
|
250 | 2.20 | 2.22 | 2.20 | 0 | 0 | 0 | |
14/03/2012 |
2.20
|
2,600 | 2.17 | 2.20 | 2.17 | 0 | 0 | 0 | |
13/03/2012 |
2.17
|
11,000 | 2.15 | 2.17 | 2.15 | 0 | 0 | 0 | |
12/03/2012 |
2.15
|
19,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
09/03/2012 |
2.20
|
22,790 | 2.22 | 2.27 | 2.12 | 0 | 0 | 0 | |
08/03/2012 |
2.22
|
6,010 | 2.25 | 2.32 | 2.22 | 0 | 0 | 0 | |
07/03/2012 |
2.25
|
550 | 2.22 | 2.25 | 2.15 | 0 | 0 | 0 | |
06/03/2012 |
2.22
|
38,870 | 2.32 | 2.37 | 2.22 | 0 | 0 | 0 | |
05/03/2012 |
2.32
|
84,740 | 2.22 | 2.32 | 2.20 | 0 | 0 | 0 | |
02/03/2012 |
2.22
|
11,290 | 2.22 | 2.29 | 2.22 | 0 | 0 | 0 | |
01/03/2012 |
2.22
|
3,140 | 2.20 | 2.27 | 2.22 | 0 | 0 | 0 | |
29/02/2012 |
2.20
|
10,130 | 2.20 | 2.22 | 2.20 | 0 | 0 | 0 | |
28/02/2012 |
2.20
|
3,080 | 2.22 | 2.22 | 2.20 | 0 | 0 | 0 | |
27/02/2012 |
2.22
|
18,970 | 2.22 | 2.27 | 2.20 | 0 | 0 | 0 | |
24/02/2012 |
2.22
|
10,110 | 2.20 | 2.27 | 2.15 | 0 | 0 | 0 | |
23/02/2012 |
2.20
|
5,000 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
22/02/2012 |
2.20
|
6,910 | 2.22 | 2.22 | 2.20 | 0 | 0 | 0 | |
21/02/2012 |
2.22
|
31,420 | 2.25 | 2.27 | 2.20 | 0 | 0 | 0 | |
20/02/2012 |
2.25
|
32,010 | 2.22 | 2.25 | 2.22 | 0 | 0 | 0 | |
17/02/2012 |
2.22
|
22,250 | 2.20 | 2.22 | 2.15 | 0 | 0 | 0 | |
16/02/2012 |
2.20
|
5,600 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 | |
15/02/2012 |
2.20
|
8,000 | 2.25 | 2.25 | 2.20 | 0 | 7,000 | -0.1 | |
14/02/2012 |
2.25
|
13,080 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 | |
13/02/2012 |
2.25
|
5,700 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 | |
10/02/2012 |
2.25
|
8,010 | 2.34 | 2.34 | 2.25 | 0 | 0 | 0 | |
09/02/2012 |
2.34
|
15,520 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 | |
08/02/2012 |
2.32
|
12,500 | 2.22 | 2.32 | 2.25 | 0 | 0 | 0 | |
07/02/2012 |
2.22
|
11,640 | 2.12 | 2.22 | 2.10 | 0 | 0 | 0 | |
06/02/2012 |
2.12
|
90 | 2.20 | 2.25 | 2.10 | 0 | 0 | 0 | |
03/02/2012 |
2.20
|
910 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 | |
02/02/2012 |
2.10
|
10,740 | 2.00 | 2.10 | 2.08 | 0 | 0 | 0 | |
01/02/2012 |
2.00
|
7,030 | 2.05 | 2.08 | 2.00 | 0 | 0 | 0 | |
31/01/2012 |
2.05
|
1,790 | 2.08 | 2.12 | 2.05 | 0 | 0 | 0 | |
30/01/2012 |
2.08
|
10 | 1.98 | 2.08 | 2.08 | 0 | 0 | 0 | |
20/01/2012 |
1.98
|
3,040 | 2.08 | 2.12 | 1.98 | 0 | 0 | 0 | |
19/01/2012 |
2.08
|
140 | 1.98 | 2.08 | 2.08 | 0 | 0 | 0 | |
18/01/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
17/01/2012 |
1.98
|
1,800 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 | |
16/01/2012 |
2.05
|
250 | 2.00 | 2.05 | 2.05 | 0 | 0 | 0 | |
13/01/2012 |
2.00
|
210 | 2.08 | 2.17 | 2.00 | 0 | 0 | 0 | |
12/01/2012 |
2.08
|
420 | 2.15 | 2.15 | 2.08 | 0 | 0 | 0 | |
11/01/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
10/01/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
09/01/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
06/01/2012 |
2.15
|
2,980 | 2.08 | 2.15 | 2.08 | 0 | 0 | 0 | |
05/01/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2012 |
2.08
|
3,400 | 2.10 | 2.10 | 2.08 | 0 | 0 | 0 | |
04/01/2012 |
2.10
|
3,810 | 2.01 | 2.10 | 2.08 | 0 | 0 | 0 | |
03/01/2012 |
2.01
|
13,320 | 2.08 | 2.14 | 2.01 | 0 | 0 | 0 | |
30/12/2011 |
2.08
|
22,110 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 | |
29/12/2011 |
2.10
|
3,240 | 2.06 | 2.12 | 1.99 | 0 | 0 | 0 | |
28/12/2011 |
2.06
|
13,310 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 | |
27/12/2011 |
2.08
|
660 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 | |
26/12/2011 |
2.10
|
200 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
23/12/2011 |
2.10
|
14,110 | 2.10 | 2.12 | 2.01 | 0 | 0 | 0 | |
22/12/2011 |
2.10
|
21,400 | 2.10 | 2.12 | 2.10 | 0 | 1,000 | -0.0 | |
21/12/2011 |
2.10
|
11,640 | 2.10 | 2.14 | 2.10 | 0 | 0 | 0 | |
20/12/2011 |
2.10
|
18,950 | 2.14 | 2.17 | 2.08 | 0 | 0 | 0 | |
19/12/2011 |
2.14
|
6,320 | 2.06 | 2.14 | 2.06 | 0 | 0 | 0 | |
16/12/2011 |
2.06
|
4,530 | 2.01 | 2.10 | 1.99 | 0 | 0 | 0 | |
15/12/2011 |
2.01
|
5,070 | 1.99 | 2.08 | 2.01 | 0 | 0 | 0 | |
14/12/2011 |
1.99
|
4,630 | 2.08 | 2.17 | 1.99 | 0 | 0 | 0 | |
13/12/2011 |
2.08
|
10 | 2.01 | 2.08 | 2.08 | 0 | 0 | 0 | |
12/12/2011 |
2.01
|
20 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 | |
09/12/2011 |
1.92
|
2,010 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 | |
08/12/2011 |
1.99
|
10 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
07/12/2011 |
2.08
|
10 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 | |
06/12/2011 |
2.19
|
30 | 2.17 | 2.19 | 2.08 | 0 | 0 | 0 | |
05/12/2011 |
2.17
|
10 | 2.08 | 2.17 | 2.17 | 0 | 0 | 0 | |
02/12/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
01/12/2011 |
2.08
|
4,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
30/11/2011 |
2.08
|
50 | 2.06 | 2.08 | 2.08 | 0 | 0 | 0 | |
29/11/2011 |
2.06
|
930 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 | |
28/11/2011 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
25/11/2011 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
24/11/2011 |
2.14
|
10 | 2.08 | 2.14 | 2.14 | 0 | 0 | 0 | |
23/11/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
22/11/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |