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 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
3.90
|
10,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/04/2012 |
3.90
|
4,300 | 3.93 | 3.93 | 3.90 | 0 | 0 | 0 | |
18/04/2012 |
3.93
|
12,300 | 3.83 | 3.93 | 3.80 | 0 | 0 | 0 | |
17/04/2012 |
3.83
|
19,100 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 | |
16/04/2012 |
3.87
|
4,100 | 3.77 | 3.87 | 3.83 | 0 | 0 | 0 | |
13/04/2012 |
3.77
|
4,200 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
12/04/2012 |
3.93
|
3,200 | 3.80 | 3.96 | 3.77 | 0 | 0 | 0 | |
11/04/2012 |
3.80
|
25,400 | 3.56 | 3.80 | 3.68 | 0 | 0 | 0 | |
10/04/2012 |
3.56
|
500 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
09/04/2012 |
3.56
|
1,300 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 | |
06/04/2012 |
3.56
|
5,000 | 3.44 | 3.56 | 3.56 | 0 | 0 | 0 | |
05/04/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
04/04/2012 |
3.44
|
500 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 | |
03/04/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
30/03/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
29/03/2012 |
3.50
|
100 | 3.31 | 3.50 | 3.50 | 0 | 0 | 0 | |
28/03/2012 |
3.31
|
10,000 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 | |
27/03/2012 |
3.37
|
5,600 | 3.41 | 3.47 | 3.37 | 0 | 0 | 0 | |
26/03/2012 |
3.41
|
9,500 | 3.47 | 3.50 | 3.41 | 0 | 0 | 0 | |
23/03/2012 |
3.47
|
13,100 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 | |
22/03/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
21/03/2012 |
3.53
|
2,200 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
20/03/2012 |
3.53
|
600 | 3.50 | 3.53 | 3.53 | 0 | 0 | 0 | |
19/03/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
16/03/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
15/03/2012 |
3.50
|
700 | 3.47 | 3.50 | 3.50 | 0 | 0 | 0 | |
14/03/2012 |
3.47
|
6,500 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 | |
13/03/2012 |
3.53
|
0 | 3.50 | 3.53 | 3.53 | 0 | 0 | 0 | |
12/03/2012 |
3.50
|
8,400 | 3.44 | 3.53 | 3.50 | 0 | 0 | 0 | |
09/03/2012 |
3.44
|
0 | 3.53 | 3.44 | 3.44 | 0 | 0 | 0 | |
08/03/2012 |
3.53
|
10,200 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 | |
07/03/2012 |
3.53
|
9,900 | 3.50 | 3.53 | 3.50 | 0 | 0 | 0 | |
06/03/2012 |
3.50
|
20,000 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 | |
05/03/2012 |
3.50
|
12,400 | 3.28 | 3.50 | 3.50 | 0 | 0 | 0 | |
02/03/2012 |
3.28
|
700 | 3.25 | 3.28 | 3.28 | 0 | 0 | 0 | |
01/03/2012 |
3.25
|
800 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
29/02/2012 |
3.25
|
0 | 3.22 | 3.25 | 3.25 | 0 | 0 | 0 | |
28/02/2012 |
3.22
|
10,300 | 3.37 | 3.37 | 3.22 | 0 | 0 | 0 | |
27/02/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
24/02/2012 |
3.37
|
1,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
23/02/2012 |
3.37
|
1,000 | 3.34 | 3.37 | 3.37 | 0 | 0 | 0 | |
22/02/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
21/02/2012 |
3.34
|
0 | 3.37 | 3.34 | 3.34 | 0 | 0 | 0 | |
20/02/2012 |
3.37
|
1,200 | 3.34 | 3.37 | 3.25 | 0 | 0 | 0 | |
17/02/2012 |
3.34
|
2,100 | 3.37 | 3.37 | 3.34 | 0 | 2,000 | -0.0 | |
16/02/2012 |
3.37
|
2,000 | 3.37 | 3.37 | 3.37 | 0 | 1,000 | -0.0 | |
15/02/2012 |
3.37
|
1,100 | 3.37 | 3.37 | 3.37 | 0 | 1,000 | -0.0 | |
14/02/2012 |
3.37
|
1,400 | 3.28 | 3.37 | 3.37 | 0 | 0 | 0 | |
13/02/2012 |
3.28
|
0 | 3.37 | 3.28 | 3.28 | 0 | 0 | 0 | |
10/02/2012 |
3.37
|
1,400 | 3.31 | 3.37 | 3.25 | 0 | 0 | 0 | |
09/02/2012 |
3.31
|
2,300 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
08/02/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/02/2012 |
3.41
|
3,600 | 3.19 | 3.41 | 3.28 | 0 | 0 | 0 | |
07/02/2012 |
3.19
|
500 | 3.19 | 3.30 | 3.19 | 0 | 0 | 0 | |
06/02/2012 |
3.19
|
2,800 | 3.08 | 3.19 | 3.19 | 0 | 0 | 0 | |
03/02/2012 |
3.08
|
6,200 | 3.22 | 3.36 | 3.08 | 0 | 0 | 0 | |
02/02/2012 |
3.22
|
19,500 | 3.05 | 3.22 | 3.22 | 800 | 0 | 0.0 | |
01/02/2012 |
3.05
|
2,100 | 2.85 | 3.05 | 2.91 | 0 | 0 | 0 | |
31/01/2012 |
2.85
|
2,100 | 2.69 | 2.85 | 2.77 | 0 | 0 | 0 | |
30/01/2012 |
2.69
|
200 | 2.80 | 2.80 | 2.69 | 0 | 0 | 0 | |
20/01/2012 |
2.80
|
4,000 | 2.74 | 2.80 | 2.66 | 0 | 0 | 0 | |
19/01/2012 |
2.74
|
1,000 | 2.88 | 2.88 | 2.74 | 0 | 0 | 0 | |
18/01/2012 |
2.88
|
100 | 2.71 | 2.88 | 2.88 | 0 | 0 | 0 | |
17/01/2012 |
2.71
|
1,500 | 2.83 | 2.83 | 2.71 | 0 | 0 | 0 | |
16/01/2012 |
2.83
|
1,200 | 3.02 | 3.02 | 2.83 | 1,200 | 0 | 0.0 | |
13/01/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
12/01/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
11/01/2012 |
3.02
|
1,000 | 3.02 | 3.02 | 3.02 | 1,000 | 0 | 0.0 | |
10/01/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
09/01/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
06/01/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
05/01/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
04/01/2012 |
3.02
|
100 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 | |
03/01/2012 |
3.11
|
100 | 2.94 | 3.11 | 3.11 | 0 | 0 | 0 | |
30/12/2011 |
2.94
|
2,900 | 2.94 | 2.97 | 2.94 | 1,000 | 0 | 0.0 | |
29/12/2011 |
2.94
|
5,300 | 3.13 | 3.13 | 2.94 | 0 | 0 | 0 | |
28/12/2011 |
3.13
|
1,500 | 3.05 | 3.16 | 3.13 | 0 | 0 | 0 | |
27/12/2011 |
3.05
|
15,100 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 | |
26/12/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
23/12/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
22/12/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
21/12/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
20/12/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
19/12/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
16/12/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
15/12/2011 |
3.19
|
100 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 | |
14/12/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
13/12/2011 |
3.41
|
200 | 3.27 | 3.41 | 3.41 | 0 | 0 | 0 | |
12/12/2011 |
3.27
|
100 | 3.13 | 3.27 | 3.27 | 0 | 0 | 0 | |
09/12/2011 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
08/12/2011 |
3.13
|
100 | 3.08 | 3.13 | 3.13 | 0 | 0 | 0 | |
07/12/2011 |
3.08
|
3,000 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
06/12/2011 |
3.16
|
3,100 | 3.08 | 3.16 | 3.13 | 0 | 0 | 0 | |
05/12/2011 |
3.08
|
100 | 3.05 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/12/2011 |
3.05
|
100 | 2.85 | 3.05 | 3.05 | 0 | 0 | 0 | |
01/12/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
30/11/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
29/11/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
28/11/2011 |
2.85
|
100 | 2.77 | 2.85 | 2.85 | 0 | 0 | 0 | |
25/11/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
24/11/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |