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) |
1 | 8.33% | 398,100 | -2,646 | -0.0 |
11.80
13.15
13
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 577,900 | -2,646 | -0.0 |
11.60
13.15
13
|
3 tháng
(2024-06-21) |
1.16 | 9.78% | 1,092,500 | -2,646 | -0.0 |
11.40
13.65
13
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,743,200 | -6,646 | -0.1 |
10.79
13.65
13
|
12 tháng
(2023-09-25) |
1.77 | 15.78% | 2,642,100 | -216,846 | -2.7 |
9.91
13.65
13
|
24 tháng
(2022-09-30) |
2.63 | 25.40% | 6,941,700 | -221,628 | -3.6 |
7.62
13.65
13
|
36 tháng
(2021-10-05) |
0.20 | 1.57% | 28,720,800 | -233,028 | -7.4 |
7.62
14.91
13
|
60 tháng
(2019-10-16) |
4.70 | 56.67% | 55,668,448 | -352,608 | -9.2 |
6.48
16.15
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
2.63
|
2,000 | 2.63 | 2.65 | 2.63 | 0 | 0 | 0 | |
19/04/2012 |
2.63
|
300 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
18/04/2012 |
2.63
|
1,600 | 2.63 | 2.63 | 2.60 | 0 | 0 | 0 | |
17/04/2012 |
2.63
|
2,300 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
16/04/2012 |
2.63
|
1,400 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 | |
13/04/2012 |
2.63
|
1,700 | 2.52 | 2.63 | 2.55 | 0 | 0 | 0 | |
12/04/2012 |
2.52
|
100 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
11/04/2012 |
2.52
|
1,700 | 2.52 | 2.55 | 2.52 | 0 | 0 | 0 | |
10/04/2012 |
2.52
|
600 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 | |
09/04/2012 |
2.55
|
10,400 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
06/04/2012 |
2.55
|
10,300 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 | |
05/04/2012 |
2.55
|
7,500 | 2.52 | 2.60 | 2.55 | 0 | 0 | 0 | |
04/04/2012 |
2.52
|
1,900 | 2.52 | 2.55 | 2.52 | 0 | 0 | 0 | |
03/04/2012 |
2.52
|
1,500 | 2.53 | 2.55 | 2.52 | 0 | 0 | 0 | |
30/03/2012 |
2.53
|
500 | 2.55 | 2.55 | 2.53 | 0 | 0 | 0 | |
29/03/2012 |
2.55
|
1,000 | 2.52 | 2.55 | 2.55 | 0 | 0 | 0 | |
28/03/2012 |
2.52
|
300 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 | |
27/03/2012 |
2.55
|
1,300 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 | |
26/03/2012 |
2.63
|
4,300 | 2.52 | 2.63 | 2.52 | 0 | 0 | 0 | |
23/03/2012 |
2.52
|
0 | 2.50 | 2.52 | 2.52 | 0 | 0 | 0 | |
22/03/2012 |
2.50
|
900 | 2.47 | 2.63 | 2.50 | 0 | 0 | 0 | |
21/03/2012 |
2.47
|
400 | 2.67 | 2.67 | 2.47 | 0 | 0 | 0 | |
20/03/2012 |
2.67
|
700 | 2.63 | 2.67 | 2.65 | 0 | 0 | 0 | |
19/03/2012 |
2.63
|
300 | 2.48 | 2.63 | 2.63 | 0 | 0 | 0 | |
16/03/2012 |
2.48
|
700 | 2.47 | 2.48 | 2.48 | 0 | 0 | 0 | |
15/03/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
14/03/2012 |
2.47
|
3,500 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
13/03/2012 |
2.47
|
3,500 | 2.62 | 2.63 | 2.47 | 0 | 0 | 0 | |
12/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/03/2012 |
2.62
|
200 | 2.47 | 2.62 | 2.62 | 0 | 0 | 0 | |
09/03/2012 |
2.47
|
1,200 | 2.55 | 2.55 | 2.47 | 0 | 0 | 0 | |
08/03/2012 |
2.55
|
1,700 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
07/03/2012 |
2.62
|
600 | 2.55 | 2.62 | 2.50 | 0 | 0 | 0 | |
06/03/2012 |
2.55
|
11,500 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 | |
05/03/2012 |
2.64
|
3,500 | 2.51 | 2.64 | 2.47 | 0 | 0 | 0 | |
02/03/2012 |
2.51
|
9,000 | 2.34 | 2.51 | 2.50 | 0 | 0 | 0 | |
01/03/2012 |
2.34
|
500 | 2.47 | 2.47 | 2.34 | 0 | 0 | 0 | |
29/02/2012 |
2.47
|
100 | 2.44 | 2.47 | 2.47 | 0 | 0 | 0 | |
28/02/2012 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
27/02/2012 |
2.44
|
2,000 | 2.41 | 2.44 | 2.44 | 0 | 0 | 0 | |
24/02/2012 |
2.41
|
700 | 2.39 | 2.41 | 2.41 | 0 | 0 | 0 | |
23/02/2012 |
2.39
|
1,200 | 2.34 | 2.47 | 2.39 | 0 | 0 | 0 | |
22/02/2012 |
2.34
|
1,500 | 2.36 | 2.39 | 2.34 | 0 | 0 | 0 | |
21/02/2012 |
2.36
|
4,700 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
20/02/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
17/02/2012 |
2.34
|
3,900 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
16/02/2012 |
2.34
|
500 | 2.31 | 2.34 | 2.34 | 0 | 0 | 0 | |
15/02/2012 |
2.31
|
900 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
14/02/2012 |
2.31
|
800 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
13/02/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
10/02/2012 |
2.31
|
400 | 2.47 | 2.47 | 2.31 | 0 | 0 | 0 | |
09/02/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
08/02/2012 |
2.47
|
300 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
07/02/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
06/02/2012 |
2.47
|
1,000 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
03/02/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
02/02/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
01/02/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
31/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
30/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
20/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
19/01/2012 |
2.47
|
500 | 2.31 | 2.47 | 2.47 | 0 | 0 | 0 | |
18/01/2012 |
2.31
|
200 | 2.39 | 2.39 | 2.31 | 0 | 0 | 0 | |
17/01/2012 |
2.39
|
500 | 2.33 | 2.39 | 2.39 | 0 | 0 | 0 | |
16/01/2012 |
2.33
|
1,000 | 2.31 | 2.47 | 2.33 | 0 | 0 | 0 | |
13/01/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
12/01/2012 |
2.31
|
300 | 2.28 | 2.31 | 2.31 | 0 | 0 | 0 | |
11/01/2012 |
2.28
|
900 | 2.31 | 2.47 | 2.28 | 0 | 0 | 0 | |
10/01/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
09/01/2012 |
2.31
|
2,200 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 | |
06/01/2012 |
2.42
|
300 | 2.58 | 2.58 | 2.42 | 0 | 0 | 0 | |
05/01/2012 |
2.58
|
300 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
04/01/2012 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
03/01/2012 |
2.62
|
300 | 2.53 | 2.62 | 2.62 | 0 | 0 | 0 | |
30/12/2011 |
2.53
|
7,600 | 2.55 | 2.71 | 2.53 | 0 | 0 | 0 | |
29/12/2011 |
2.55
|
200 | 2.47 | 2.55 | 2.55 | 0 | 0 | 0 | |
28/12/2011 |
2.47
|
0 | 2.45 | 2.47 | 2.47 | 0 | 0 | 0 | |
27/12/2011 |
2.45
|
400 | 2.44 | 2.47 | 2.45 | 0 | 0 | 0 | |
26/12/2011 |
2.44
|
400 | 2.31 | 2.47 | 2.44 | 0 | 0 | 0 | |
23/12/2011 |
2.31
|
500 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
22/12/2011 |
2.31
|
200 | 2.30 | 2.31 | 2.31 | 0 | 0 | 0 | |
21/12/2011 |
2.30
|
12,600 | 2.16 | 2.30 | 2.30 | 0 | 0 | 0 | |
20/12/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
19/12/2011 |
2.16
|
100 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 | |
16/12/2011 |
2.19
|
300 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 | |
15/12/2011 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
14/12/2011 |
2.34
|
0 | 2.39 | 2.34 | 2.34 | 0 | 0 | 0 | |
13/12/2011 |
2.39
|
1,000 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0 | |
12/12/2011 |
2.48
|
0 | 2.53 | 2.48 | 2.48 | 0 | 0 | 0 | |
09/12/2011 |
2.53
|
6,000 | 2.38 | 2.53 | 2.44 | 2,800 | 0 | 0.0 | |
08/12/2011 |
2.38
|
0 | 2.47 | 2.38 | 2.38 | 0 | 0 | 0 | |
07/12/2011 |
2.47
|
16,900 | 2.31 | 2.47 | 2.33 | 0 | 0 | 0 | |
06/12/2011 |
2.31
|
100 | 2.18 | 2.31 | 2.31 | 0 | 0 | 0 | |
05/12/2011 |
2.18
|
700 | 2.31 | 2.31 | 2.18 | 0 | 0 | 0 | |
02/12/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
01/12/2011 |
2.31
|
6,000 | 2.18 | 2.31 | 2.31 | 0 | 0 | 0 | |
30/11/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
29/11/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
28/11/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
25/11/2011 |
2.18
|
500 | 2.16 | 2.18 | 2.18 | 0 | 0 | 0 | |
24/11/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |