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) |
-1.50 | -5.05% | 303,900 | 1,344 | 0.0 |
28.20
29.70
28.20
|
2 tháng
(2024-07-22) |
-2.15 | -7.08% | 1,465,500 | 112,679 | 3.3 |
27.30
30.70
28.20
|
3 tháng
(2024-06-21) |
-1.10 | -3.75% | 3,196,800 | 183,173 | 5.4 |
27.30
32.15
28.20
|
6 tháng
(2024-03-25) |
0.85 | 3.11% | 8,975,600 | -505,874 | -12.4 |
24.75
32.15
28.20
|
12 tháng
(2023-09-25) |
1.05 | 3.85% | 13,013,700 | -1,452,021 | -34.3 |
21.11
32.15
28.20
|
24 tháng
(2022-09-30) |
-2.47 | -8.04% | 22,146,000 | -2,889,999 | -75.8 |
21.11
32.15
28.20
|
36 tháng
(2021-10-05) |
-12.44 | -30.62% | 29,078,800 | -2,368,403 | -38.8 |
21.11
45.70
28.20
|
60 tháng
(2019-10-16) |
9.75 | 52.87% | 50,716,440 | -2,729,143 | -38.8 |
11.99
45.70
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
3.00
|
1,520 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 | |
17/04/2012 |
3.14
|
1,600 | 3.03 | 3.17 | 3.12 | 0 | 0 | 0 | |
16/04/2012 |
3.03
|
30 | 2.95 | 3.05 | 3.03 | 0 | 0 | 0 | |
13/04/2012 |
2.95
|
20 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
12/04/2012 |
3.05
|
10,580 | 2.91 | 3.05 | 3.03 | 0 | 0 | 0 | |
11/04/2012 |
2.91
|
2,840 | 2.78 | 2.91 | 2.78 | 0 | 0 | 0 | |
10/04/2012 |
2.78
|
5,000 | 2.86 | 2.90 | 2.78 | 1,700 | 0 | 0.0 | |
09/04/2012 |
2.86
|
4,820 | 2.74 | 2.88 | 2.78 | 1,280 | 0 | 0.0 | |
06/04/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
05/04/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
04/04/2012 |
2.74
|
10,930 | 2.78 | 2.78 | 2.74 | 10,720 | 0 | 0.2 | |
03/04/2012 |
2.78
|
600 | 2.74 | 2.85 | 2.78 | 0 | 0 | 0 | |
30/03/2012 |
2.74
|
140 | 2.74 | 2.74 | 2.74 | 140 | 0 | 0.0 | |
29/03/2012 |
2.74
|
2,020 | 2.74 | 2.74 | 2.74 | 2,020 | 0 | 0.0 | |
28/03/2012 |
2.74
|
1,550 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 | |
27/03/2012 |
2.74
|
3,230 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 | |
26/03/2012 |
2.86
|
230 | 2.83 | 2.88 | 2.86 | 200 | 0 | 0.0 | |
23/03/2012 |
2.83
|
800 | 2.78 | 2.83 | 2.83 | 0 | 0 | 0 | |
22/03/2012 |
2.78
|
2,520 | 2.67 | 2.79 | 2.78 | 0 | 880 | -0.0 | |
21/03/2012 |
2.67
|
1,490 | 2.64 | 2.76 | 2.67 | 0 | 0 | 0 | |
20/03/2012 |
2.64
|
250 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 | |
19/03/2012 |
2.64
|
40 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
16/03/2012 |
2.64
|
60 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 | |
15/03/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
14/03/2012 |
2.64
|
10 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 | |
13/03/2012 |
2.74
|
30 | 2.88 | 2.88 | 2.74 | 0 | 0 | 0 | |
12/03/2012 |
2.88
|
1,970 | 3.02 | 3.02 | 2.88 | 0 | 0 | 0 | |
09/03/2012 |
3.02
|
2,180 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
08/03/2012 |
3.17
|
2,770 | 3.09 | 3.17 | 2.95 | 0 | 0 | 0 | |
07/03/2012 |
3.09
|
5,060 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 | |
06/03/2012 |
3.24
|
20 | 3.14 | 3.24 | 3.24 | 0 | 0 | 0 | |
05/03/2012 |
3.14
|
3,320 | 3.00 | 3.14 | 3.09 | 0 | 0 | 0 | |
02/03/2012 |
3.00
|
23,000 | 2.91 | 3.00 | 2.90 | 0 | 0 | 0 | |
01/03/2012 |
2.91
|
13,760 | 2.78 | 2.91 | 2.67 | 0 | 0 | 0 | |
29/02/2012 |
2.78
|
770 | 2.90 | 2.90 | 2.76 | 380 | 0 | 0.0 | |
28/02/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
27/02/2012 |
2.90
|
1,150 | 2.76 | 2.90 | 2.62 | 0 | 0 | 0 | |
24/02/2012 |
2.76
|
4,280 | 2.64 | 2.76 | 2.74 | 0 | 0 | 0 | |
23/02/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/02/2012 |
2.64
|
1,000 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 | |
22/02/2012 |
2.73
|
200 | 2.66 | 2.76 | 2.73 | 0 | 0 | 0 | |
21/02/2012 |
2.66
|
40 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
20/02/2012 |
2.73
|
270 | 2.73 | 2.74 | 2.73 | 0 | 0 | 0 | |
17/02/2012 |
2.73
|
10 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 | |
16/02/2012 |
2.65
|
10 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 | |
15/02/2012 |
2.76
|
150 | 2.66 | 2.77 | 2.76 | 0 | 0 | 0 | |
14/02/2012 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
13/02/2012 |
2.66
|
160 | 2.79 | 2.84 | 2.66 | 0 | 0 | 0 | |
10/02/2012 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
09/02/2012 |
2.79
|
30 | 2.94 | 2.94 | 2.79 | 0 | 0 | 0 | |
08/02/2012 |
2.94
|
20 | 2.92 | 2.94 | 2.89 | 0 | 0 | 0 | |
07/02/2012 |
2.92
|
8,840 | 2.79 | 2.92 | 2.82 | 0 | 0 | 0 | |
06/02/2012 |
2.79
|
7,910 | 2.66 | 2.79 | 2.66 | 0 | 0 | 0 | |
03/02/2012 |
2.66
|
10 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
02/02/2012 |
2.79
|
10 | 2.94 | 2.94 | 2.79 | 0 | 0 | 0 | |
01/02/2012 |
2.94
|
25,070 | 2.89 | 2.94 | 2.76 | 0 | 0 | 0 | |
31/01/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
30/01/2012 |
2.89
|
3,000 | 2.81 | 2.89 | 2.89 | 0 | 0 | 0 | |
20/01/2012 |
2.81
|
3,260 | 2.68 | 2.81 | 2.55 | 0 | 0 | 0 | |
19/01/2012 |
2.68
|
10,150 | 2.60 | 2.68 | 2.66 | 0 | 0 | 0 | |
18/01/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
17/01/2012 |
2.60
|
500 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 | |
16/01/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
13/01/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
12/01/2012 |
2.73
|
8,010 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 | |
11/01/2012 |
2.73
|
3,110 | 2.68 | 2.73 | 2.58 | 0 | 0 | 0 | |
10/01/2012 |
2.68
|
30 | 2.60 | 2.68 | 2.61 | 0 | 0 | 0 | |
09/01/2012 |
2.60
|
3,000 | 2.48 | 2.60 | 2.60 | 0 | 0 | 0 | |
06/01/2012 |
2.48
|
1,000 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 | |
05/01/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
04/01/2012 |
2.52
|
10 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 | |
03/01/2012 |
2.65
|
10 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 | |
30/12/2011 |
2.77
|
7,000 | 2.71 | 2.77 | 2.77 | 0 | 0 | 0 | |
29/12/2011 |
2.71
|
300 | 2.65 | 2.71 | 2.69 | 0 | 0 | 0 | |
28/12/2011 |
2.65
|
11,100 | 2.58 | 2.65 | 2.58 | 0 | 0 | 0 | |
27/12/2011 |
2.58
|
4,500 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 | |
26/12/2011 |
2.58
|
660 | 2.50 | 2.58 | 2.39 | 0 | 0 | 0 | |
23/12/2011 |
2.50
|
2,000 | 2.40 | 2.50 | 2.31 | 0 | 0 | 0 | |
22/12/2011 |
2.40
|
4,000 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 | |
21/12/2011 |
2.52
|
250 | 2.42 | 2.52 | 2.52 | 0 | 0 | 0 | |
20/12/2011 |
2.42
|
3,050 | 2.31 | 2.42 | 2.31 | 0 | 0 | 0 | |
19/12/2011 |
2.31
|
8,520 | 2.42 | 2.53 | 2.31 | 0 | 0 | 0 | |
16/12/2011 |
2.42
|
2,100 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
15/12/2011 |
2.42
|
140 | 2.31 | 2.42 | 2.21 | 0 | 0 | 0 | |
14/12/2011 |
2.31
|
20 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 | |
13/12/2011 |
2.42
|
100 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 | |
12/12/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
09/12/2011 |
2.53
|
20 | 2.50 | 2.53 | 2.53 | 0 | 0 | 0 | |
08/12/2011 |
2.50
|
100 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 | |
07/12/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
06/12/2011 |
2.58
|
440 | 2.47 | 2.58 | 2.50 | 0 | 0 | 0 | |
05/12/2011 |
2.47
|
2,020 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 | |
02/12/2011 |
2.58
|
1,970 | 2.48 | 2.60 | 2.58 | 0 | 0 | 0 | |
01/12/2011 |
2.48
|
11,030 | 2.37 | 2.48 | 2.31 | 0 | 0 | 0 | |
30/11/2011 |
2.37
|
100 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
29/11/2011 |
2.37
|
1,230 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 | |
28/11/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
25/11/2011 |
2.48
|
10 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
24/11/2011 |
2.45
|
15,000 | 2.58 | 2.58 | 2.45 | 0 | 10,220 | -0.2 | |
23/11/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
22/11/2011 |
2.58
|
50 | 2.56 | 2.58 | 2.58 | 0 | 0 | 0 |