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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
4.15
|
134,100 | 4.09 | 4.21 | 4.15 | 38,000 | 0 | 0.3 | |
19/04/2012 |
4.09
|
171,900 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 | |
18/04/2012 |
4.27
|
355,900 | 4.21 | 4.44 | 4.21 | 31,000 | 0 | 0.2 | |
17/04/2012 |
4.21
|
194,300 | 4.21 | 4.27 | 4.15 | 0 | 0 | 0 | |
16/04/2012 |
4.21
|
164,300 | 4.15 | 4.33 | 4.09 | 6,000 | 0 | 0.0 | |
13/04/2012 |
4.15
|
363,900 | 4.09 | 4.15 | 3.97 | 291,000 | 0 | 2.0 | |
12/04/2012 |
4.09
|
213,700 | 4.09 | 4.21 | 4.03 | 0 | 0 | 0 | |
11/04/2012 |
4.09
|
158,300 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 | |
10/04/2012 |
3.91
|
185,900 | 3.91 | 3.97 | 3.85 | 0 | 0 | 0 | |
09/04/2012 |
3.91
|
185,100 | 3.73 | 3.97 | 3.85 | 0 | 0 | 0 | |
06/04/2012 |
3.73
|
161,300 | 3.85 | 3.91 | 3.67 | 0 | 0 | 0 | |
05/04/2012 |
3.85
|
110,800 | 3.79 | 3.85 | 3.61 | 0 | 4,000 | -0.0 | |
04/04/2012 |
3.79
|
215,700 | 3.91 | 4.03 | 3.79 | 0 | 0 | 0 | |
03/04/2012 |
3.91
|
199,300 | 3.67 | 3.91 | 3.67 | 0 | 0 | 0 | |
30/03/2012 |
3.67
|
223,400 | 3.91 | 3.91 | 3.67 | 0 | 10,000 | -0.1 | |
29/03/2012 |
3.91
|
250,800 | 4.15 | 4.15 | 3.91 | 0 | 20,000 | -0.1 | |
28/03/2012 |
4.15
|
273,300 | 4.03 | 4.15 | 3.91 | 10,000 | 0 | 0.1 | |
27/03/2012 |
4.03
|
629,200 | 3.91 | 4.15 | 3.91 | 141,600 | 15,600 | 0.9 | |
26/03/2012 |
3.91
|
297,700 | 3.61 | 3.91 | 3.67 | 86,400 | 0 | 0.6 | |
23/03/2012 |
3.61
|
250,800 | 3.61 | 3.73 | 3.61 | 0 | 15,000 | -0.1 | |
22/03/2012 |
3.61
|
187,700 | 3.50 | 3.67 | 3.44 | 0 | 15,000 | -0.1 | |
21/03/2012 |
3.50
|
460,600 | 3.44 | 3.56 | 3.38 | 0 | 0 | 0 | |
20/03/2012 |
3.44
|
131,600 | 3.44 | 3.44 | 3.26 | 0 | 0 | 0 | |
19/03/2012 |
3.44
|
129,400 | 3.38 | 3.44 | 3.38 | 0 | 0 | 0 | |
16/03/2012 |
3.38
|
213,200 | 3.38 | 3.50 | 3.38 | 10,000 | 0 | 0.1 | |
15/03/2012 |
3.38
|
162,800 | 3.20 | 3.44 | 3.20 | 1,600 | 5,000 | -0.0 | |
14/03/2012 |
3.20
|
65,500 | 3.32 | 3.38 | 3.20 | 0 | 0 | 0 | |
13/03/2012 |
3.32
|
234,800 | 3.02 | 3.32 | 3.08 | 52,000 | 22,700 | 0.2 | |
12/03/2012 |
3.02
|
136,400 | 3.26 | 3.26 | 3.02 | 1,000 | 3,500 | -0.0 | |
09/03/2012 |
3.26
|
240,400 | 3.14 | 3.26 | 3.02 | 68,500 | 0 | 0.4 | |
08/03/2012 |
3.14
|
299,300 | 3.38 | 3.38 | 3.14 | 0 | 0 | 0 | |
07/03/2012 |
3.38
|
357,600 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 | |
06/03/2012 |
3.50
|
417,400 | 3.44 | 3.67 | 3.32 | 50,000 | 8,800 | 0.3 | |
05/03/2012 |
3.44
|
140,500 | 3.32 | 3.44 | 3.32 | 0 | 0 | 0 | |
02/03/2012 |
3.32
|
154,900 | 3.20 | 3.38 | 3.20 | 0 | 0 | 0 | |
01/03/2012 |
3.20
|
263,200 | 3.32 | 3.38 | 3.20 | 0 | 0 | 0 | |
29/02/2012 |
3.32
|
366,000 | 3.20 | 3.38 | 3.14 | 5,000 | 40,400 | -0.2 | |
28/02/2012 |
3.20
|
472,500 | 3.08 | 3.20 | 3.08 | 1,000 | 0 | 0.0 | |
27/02/2012 |
3.08
|
171,300 | 2.90 | 3.08 | 2.90 | 0 | 0 | 0 | |
24/02/2012 |
2.90
|
601,100 | 2.79 | 2.96 | 2.79 | 1,000 | 0 | 0.0 | |
23/02/2012 |
2.79
|
150,100 | 2.79 | 2.84 | 2.73 | 0 | 0 | 0 | |
22/02/2012 |
2.79
|
213,800 | 2.67 | 2.79 | 2.67 | 0 | 0 | 0 | |
21/02/2012 |
2.67
|
206,900 | 2.73 | 2.84 | 2.67 | 26,000 | 10,000 | 0.1 | |
20/02/2012 |
2.73
|
274,600 | 2.55 | 2.73 | 2.67 | 10,000 | 0 | 0.0 | |
17/02/2012 |
2.55
|
158,100 | 2.49 | 2.61 | 2.55 | 20,000 | 0 | 0.1 | |
16/02/2012 |
2.49
|
112,000 | 2.55 | 2.55 | 2.49 | 0 | 0 | 0 | |
15/02/2012 |
2.55
|
57,500 | 2.61 | 2.61 | 2.49 | 5,000 | 0 | 0.0 | |
14/02/2012 |
2.61
|
105,600 | 2.49 | 2.61 | 2.49 | 0 | 0 | 0 | |
13/02/2012 |
2.49
|
220,600 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 | |
10/02/2012 |
2.61
|
96,600 | 2.67 | 2.79 | 2.61 | 0 | 0 | 0 | |
09/02/2012 |
2.67
|
183,600 | 2.73 | 2.84 | 2.67 | 0 | 0 | 0 | |
08/02/2012 |
2.73
|
73,300 | 2.73 | 2.79 | 2.67 | 0 | 0 | 0 | |
07/02/2012 |
2.73
|
129,300 | 2.67 | 2.73 | 2.61 | 40,000 | 0 | 0.2 | |
06/02/2012 |
2.67
|
46,800 | 2.73 | 2.84 | 2.61 | 0 | 0 | 0 | |
03/02/2012 |
2.73
|
221,700 | 2.61 | 2.79 | 2.67 | 75,000 | 0 | 0.3 | |
02/02/2012 |
2.61
|
239,900 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 | |
01/02/2012 |
2.55
|
183,400 | 2.49 | 2.55 | 2.49 | 0 | 0 | 0 | |
31/01/2012 |
2.49
|
96,000 | 2.43 | 2.49 | 2.43 | 90,000 | 0 | 0.3 | |
30/01/2012 |
2.43
|
156,100 | 2.31 | 2.43 | 2.31 | 6,000 | 0 | 0.0 | |
20/01/2012 |
2.31
|
177,300 | 2.25 | 2.37 | 2.25 | 200 | 0 | 0.0 | |
19/01/2012 |
2.25
|
91,200 | 2.19 | 2.25 | 2.25 | 0 | 0 | 0 | |
18/01/2012 |
2.19
|
64,700 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
17/01/2012 |
2.19
|
64,900 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
16/01/2012 |
2.19
|
158,400 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
13/01/2012 |
2.19
|
20,200 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 | |
12/01/2012 |
2.19
|
28,300 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 | |
11/01/2012 |
2.19
|
12,900 | 2.19 | 2.25 | 2.13 | 0 | 0 | 0 | |
10/01/2012 |
2.19
|
16,400 | 2.13 | 2.25 | 2.13 | 102,000 | 0 | 0.4 | |
09/01/2012 |
2.13
|
11,200 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 | |
06/01/2012 |
2.07
|
18,400 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
05/01/2012 |
2.07
|
13,500 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
04/01/2012 |
2.07
|
76,700 | 2.19 | 2.19 | 2.07 | 0 | 0 | 0 | |
03/01/2012 |
2.19
|
24,900 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
30/12/2011 |
2.19
|
42,700 | 2.07 | 2.19 | 2.07 | 98,500 | 0 | 0.4 | |
29/12/2011 |
2.07
|
40,400 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 | |
28/12/2011 |
2.07
|
100,900 | 2.01 | 2.07 | 2.01 | 115,000 | 0 | 0.4 | |
27/12/2011 |
2.01
|
93,500 | 2.07 | 2.07 | 1.96 | 144,600 | 0 | 0.5 | |
26/12/2011 |
2.07
|
118,000 | 2.07 | 2.13 | 2.01 | 13,000 | 0 | 0.0 | |
23/12/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
23/12/2011 |
2.07
|
154,200 | 2.07 | 2.13 | 2.07 | 70,000 | 0 | 0.3 | |
22/12/2011 |
2.07
|
189,200 | 2.22 | 2.22 | 2.07 | 80,000 | 0 | 0.4 | |
21/12/2011 |
2.22
|
146,300 | 2.22 | 2.22 | 2.17 | 0 | 0 | 0 | |
20/12/2011 |
2.22
|
118,000 | 2.22 | 2.27 | 2.22 | 0 | 0 | 0 | |
19/12/2011 |
2.22
|
233,000 | 2.17 | 2.27 | 2.12 | 0 | 0 | 0 | |
16/12/2011 |
2.17
|
206,400 | 2.12 | 2.17 | 2.12 | 10,000 | 0 | 0.0 | |
15/12/2011 |
2.12
|
131,800 | 2.17 | 2.17 | 2.12 | 500 | 0 | 0.0 | |
14/12/2011 |
2.17
|
86,200 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 | |
13/12/2011 |
2.27
|
162,200 | 2.27 | 2.36 | 2.27 | 0 | 0 | 0 | |
12/12/2011 |
2.27
|
478,400 | 2.12 | 2.27 | 2.22 | 10,800 | 0 | 0.1 | |
09/12/2011 |
2.12
|
229,500 | 2.07 | 2.17 | 2.07 | 0 | 0 | 0 | |
08/12/2011 |
2.07
|
63,400 | 2.03 | 2.12 | 2.07 | 0 | 0 | 0 | |
07/12/2011 |
2.03
|
69,500 | 2.07 | 2.12 | 2.03 | 0 | 0 | 0 | |
06/12/2011 |
2.07
|
67,500 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
05/12/2011 |
2.17
|
213,900 | 2.07 | 2.17 | 2.07 | 0 | 0 | 0 | |
02/12/2011 |
2.07
|
85,900 | 2.03 | 2.07 | 2.03 | 0 | 0 | 0 | |
01/12/2011 |
2.03
|
15,000 | 2.03 | 2.07 | 2.03 | 0 | 0 | 0 | |
30/11/2011 |
2.03
|
25,600 | 2.03 | 2.07 | 1.98 | 0 | 0 | 0 | |
29/11/2011 |
2.03
|
29,100 | 1.98 | 2.03 | 2.03 | 0 | 0 | 0 | |
28/11/2011 |
1.98
|
27,500 | 1.98 | 2.07 | 1.98 | 0 | 0 | 0 | |
25/11/2011 |
1.98
|
5,500 | 1.98 | 2.03 | 1.98 | 0 | 0 | 0 | |
24/11/2011 |
1.98
|
14,000 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |