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) |
-0.70 | -4.79% | 23,100 | 0 | 0 |
13.50
15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 34,700 | 0 | 0 |
12.70
15
13.90
|
3 tháng
(2024-06-21) |
0.70 | 5.30% | 51,200 | -3,152 | -0.0 |
12.70
15
13.90
|
6 tháng
(2024-03-25) |
0.30 | 2.21% | 101,000 | -3,252 | -0.0 |
12.60
15
13.90
|
12 tháng
(2023-09-25) |
3.30 | 31.13% | 1,095,600 | -249,931 | -3.4 |
10.60
16.40
13.90
|
24 tháng
(2022-09-30) |
2.20 | 18.80% | 2,894,256 | -254,581 | -3.4 |
9.50
16.40
13.90
|
36 tháng
(2021-10-05) |
0.48 | 3.57% | 6,599,999 | -380,134 | -6.9 |
9.50
22.30
13.90
|
60 tháng
(2019-10-16) |
6.97 | 100.57% | 12,243,477 | -829,884 | -11.1 |
6.22
22.30
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
3.33
|
500 | 3.37 | 3.37 | 3.33 | 0 | 100 | -0.0 | |
19/04/2012 |
3.37
|
41,700 | 3.48 | 3.48 | 3.28 | 0 | 11,600 | -0.2 | |
18/04/2012 |
3.48
|
47,100 | 3.55 | 3.55 | 3.30 | 1,300 | 16,200 | -0.2 | |
17/04/2012 |
3.55
|
7,600 | 3.61 | 3.68 | 3.44 | 0 | 0 | 0 | |
16/04/2012 |
3.61
|
9,600 | 3.55 | 3.61 | 3.33 | 100 | 0 | 0.0 | |
13/04/2012 |
3.55
|
2,500 | 3.44 | 3.55 | 3.55 | 0 | 0 | 0 | |
12/04/2012 |
3.44
|
77,800 | 3.21 | 3.44 | 3.17 | 10,000 | 0 | 0.2 | |
11/04/2012 |
3.21
|
43,300 | 3.19 | 3.21 | 3.15 | 700 | 0 | 0.0 | |
10/04/2012 |
3.19
|
24,700 | 3.17 | 3.24 | 3.13 | 2,000 | 0 | 0.0 | |
09/04/2012 |
3.17
|
8,400 | 3.13 | 3.17 | 3.13 | 1,100 | 0 | 0.0 | |
06/04/2012 |
3.13
|
15,300 | 3.17 | 3.17 | 3.10 | 5,800 | 1,500 | 0.1 | |
05/04/2012 |
3.17
|
8,900 | 3.06 | 3.17 | 3.06 | 3,000 | 0 | 0.0 | |
04/04/2012 |
3.06
|
24,300 | 3.17 | 3.17 | 3.06 | 11,000 | 0 | 0.2 | |
03/04/2012 |
3.17
|
5,200 | 3.17 | 3.21 | 3.13 | 1,500 | 0 | 0.0 | |
30/03/2012 |
3.17
|
15,500 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 | |
29/03/2012 |
3.33
|
6,000 | 3.28 | 3.33 | 3.21 | 2,200 | 0 | 0.0 | |
28/03/2012 |
3.28
|
33,100 | 3.28 | 3.30 | 3.26 | 18,100 | 0 | 0.3 | |
27/03/2012 |
3.28
|
20,400 | 3.37 | 3.44 | 3.28 | 6,000 | 0 | 0.1 | |
26/03/2012 |
3.37
|
14,300 | 3.30 | 3.39 | 3.28 | 0 | 0 | 0 | |
23/03/2012 |
3.30
|
12,400 | 3.28 | 3.37 | 3.30 | 0 | 0 | 0 | |
22/03/2012 |
3.28
|
12,500 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 | |
21/03/2012 |
3.30
|
14,200 | 3.21 | 3.33 | 3.24 | 4,200 | 0 | 0.1 | |
20/03/2012 |
3.21
|
11,500 | 3.21 | 3.26 | 3.21 | 500 | 0 | 0.0 | |
19/03/2012 |
3.21
|
5,200 | 3.30 | 3.30 | 3.21 | 500 | 0 | 0.0 | |
16/03/2012 |
3.30
|
6,100 | 3.28 | 3.39 | 3.19 | 0 | 0 | 0 | |
15/03/2012 |
3.28
|
900 | 3.17 | 3.39 | 3.28 | 0 | 0 | 0 | |
14/03/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
13/03/2012 |
3.17
|
1,500 | 3.10 | 3.17 | 3.15 | 0 | 0 | 0 | |
12/03/2012 |
3.10
|
7,100 | 3.13 | 3.19 | 3.10 | 1,000 | 0 | 0.0 | |
09/03/2012 |
3.13
|
14,000 | 3.13 | 3.13 | 3.08 | 1,000 | 0 | 0.0 | |
08/03/2012 |
3.13
|
16,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
07/03/2012 |
3.30
|
9,600 | 3.24 | 3.30 | 3.10 | 0 | 0 | 0 | |
06/03/2012 |
3.24
|
8,600 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 | |
05/03/2012 |
3.35
|
24,800 | 3.17 | 3.35 | 3.28 | 0 | 0 | 0 | |
02/03/2012 |
3.17
|
27,400 | 3.10 | 3.17 | 3.10 | 0 | 0 | 0 | |
01/03/2012 |
3.10
|
6,300 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 | |
29/02/2012 |
3.10
|
14,900 | 3.01 | 3.10 | 2.99 | 0 | 0 | 0 | |
28/02/2012 |
3.01
|
4,100 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 | |
27/02/2012 |
3.15
|
27,900 | 3.01 | 3.15 | 3.04 | 0 | 0 | 0 | |
24/02/2012 |
3.01
|
37,700 | 2.97 | 3.04 | 2.97 | 0 | 0 | 0 | |
23/02/2012 |
2.97
|
32,900 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 | |
22/02/2012 |
2.93
|
13,200 | 2.93 | 3.04 | 2.90 | 2,000 | 0 | 0.0 | |
21/02/2012 |
2.93
|
19,000 | 2.95 | 2.99 | 2.88 | 2,600 | 0 | 0.0 | |
20/02/2012 |
2.95
|
4,900 | 2.88 | 2.97 | 2.93 | 0 | 0 | 0 | |
17/02/2012 |
2.88
|
1,900 | 2.88 | 2.95 | 2.88 | 0 | 0 | 0 | |
16/02/2012 |
2.88
|
800 | 2.88 | 2.95 | 2.88 | 400 | 0 | 0.0 | |
15/02/2012 |
2.88
|
10,000 | 2.86 | 2.88 | 2.88 | 0 | 0 | 0 | |
14/02/2012 |
2.86
|
6,100 | 2.84 | 2.93 | 2.86 | 3,000 | 0 | 0.0 | |
13/02/2012 |
2.84
|
5,600 | 2.90 | 2.95 | 2.84 | 2,500 | 0 | 0.0 | |
10/02/2012 |
2.90
|
3,100 | 2.93 | 2.97 | 2.90 | 3,000 | 0 | 0.0 | |
09/02/2012 |
2.93
|
32,000 | 2.90 | 2.93 | 2.88 | 8,500 | 0 | 0.1 | |
08/02/2012 |
2.90
|
11,600 | 2.97 | 2.97 | 2.90 | 0 | 0 | 0 | |
07/02/2012 |
2.97
|
24,100 | 2.99 | 3.01 | 2.93 | 0 | 0 | 0 | |
06/02/2012 |
2.99
|
3,000 | 2.93 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/02/2012 |
2.93
|
5,000 | 3.04 | 3.24 | 2.93 | 0 | 0 | 0 | |
02/02/2012 |
3.04
|
6,400 | 2.99 | 3.04 | 3.01 | 0 | 0 | 0 | |
01/02/2012 |
2.99
|
2,100 | 2.93 | 2.99 | 2.93 | 0 | 0 | 0 | |
31/01/2012 |
2.93
|
11,700 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 | |
30/01/2012 |
3.06
|
100 | 2.97 | 3.06 | 3.06 | 0 | 0 | 0 | |
20/01/2012 |
2.97
|
27,200 | 2.79 | 2.97 | 2.79 | 42,900 | 0 | 0.5 | |
19/01/2012 |
2.79
|
12,500 | 2.66 | 2.79 | 2.77 | 0 | 0 | 0 | |
18/01/2012 |
2.66
|
200 | 2.66 | 2.66 | 2.66 | 15,000 | 0 | 0.2 | |
17/01/2012 |
2.66
|
1,600 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 | |
16/01/2012 |
2.77
|
1,000 | 2.68 | 2.77 | 2.77 | 0 | 0 | 0 | |
13/01/2012 |
2.68
|
16,900 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 | |
12/01/2012 |
2.70
|
5,800 | 2.68 | 2.70 | 2.68 | 0 | 0 | 0 | |
11/01/2012 |
2.68
|
2,000 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 | |
10/01/2012 |
2.75
|
15,300 | 2.73 | 2.75 | 2.66 | 0 | 0 | 0 | |
09/01/2012 |
2.73
|
3,100 | 2.64 | 2.73 | 2.64 | 32,300 | 0 | 0.4 | |
06/01/2012 |
2.64
|
1,200 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
05/01/2012 |
2.64
|
3,600 | 2.62 | 2.64 | 2.64 | 0 | 0 | 0 | |
04/01/2012 |
2.62
|
9,500 | 2.66 | 2.66 | 2.62 | 27,400 | 0 | 0.3 | |
03/01/2012 |
2.66
|
40,600 | 2.68 | 2.70 | 2.66 | 0 | 0 | 0 | |
30/12/2011 |
2.68
|
11,000 | 2.66 | 2.70 | 2.68 | 1,100 | 0 | 0.0 | |
29/12/2011 |
2.66
|
4,300 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 | |
28/12/2011 |
2.75
|
5,500 | 2.57 | 2.75 | 2.66 | 0 | 0 | 0 | |
27/12/2011 |
2.57
|
24,400 | 2.57 | 2.59 | 2.55 | 400 | 0 | 0.0 | |
26/12/2011 |
2.57
|
8,400 | 2.50 | 2.57 | 2.55 | 35,100 | 0 | 0.4 | |
23/12/2011 |
2.50
|
6,500 | 2.64 | 2.64 | 2.50 | 42,000 | 0 | 0.5 | |
22/12/2011 |
2.64
|
2,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
21/12/2011 |
2.64
|
12,400 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 | |
20/12/2011 |
2.68
|
48,500 | 2.77 | 2.77 | 2.64 | 500 | 0 | 0.0 | |
19/12/2011 |
2.77
|
9,900 | 2.77 | 2.77 | 2.75 | 31,800 | 0 | 0.4 | |
16/12/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
16/12/2011 |
2.77
|
38,500 | 2.73 | 2.79 | 2.77 | 0 | 0 | 0 | |
15/12/2011 |
2.73
|
10,700 | 2.79 | 2.79 | 2.73 | 100 | 0 | 0.0 | |
14/12/2011 |
2.79
|
27,100 | 2.81 | 2.81 | 2.79 | 0 | 0 | 0 | |
13/12/2011 |
2.81
|
7,900 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 | |
12/12/2011 |
2.85
|
12,500 | 2.81 | 2.88 | 2.79 | 0 | 0 | 0 | |
09/12/2011 |
2.81
|
58,700 | 2.79 | 2.83 | 2.75 | 0 | 0 | 0 | |
08/12/2011 |
2.79
|
14,200 | 2.75 | 2.79 | 2.75 | 0 | 0 | 0 | |
07/12/2011 |
2.75
|
23,000 | 2.75 | 2.75 | 2.73 | 18,000 | 0 | 0.2 | |
06/12/2011 |
2.75
|
2,600 | 2.75 | 2.77 | 2.73 | 0 | 0 | 0 | |
05/12/2011 |
2.75
|
15,000 | 2.71 | 2.77 | 2.75 | 0 | 0 | 0 | |
02/12/2011 |
2.71
|
16,000 | 2.71 | 2.71 | 2.71 | 100 | 0 | 0.0 | |
01/12/2011 |
2.71
|
6,000 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
30/11/2011 |
2.71
|
14,000 | 2.73 | 2.73 | 2.71 | 0 | 0 | 0 | |
29/11/2011 |
2.73
|
11,500 | 2.73 | 2.77 | 2.71 | 0 | 0 | 0 | |
28/11/2011 |
2.73
|
5,200 | 2.75 | 2.75 | 2.73 | 0 | 0 | 0 | |
25/11/2011 |
2.75
|
100 | 2.66 | 2.75 | 2.75 | 0 | 0 | 0 | |
24/11/2011 |
2.66
|
2,000 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 |