Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 0.37% | 28,000 | -6,600 | -0.3 |
53.60
57.20
54.40
|
2 tháng
(2024-09-13) |
0.40 | 0.74% | 79,500 | -6,600 | -0.3 |
53
57.20
54.40
|
3 tháng
(2024-08-14) |
0.40 | 0.74% | 158,100 | -6,900 | -0.3 |
53
57.20
54.40
|
6 tháng
(2024-05-16) |
3.40 | 6.67% | 363,900 | -5,260 | -0.3 |
50.10
57.20
54.40
|
12 tháng
(2023-11-20) |
15.39 | 39.44% | 1,192,202 | -190,400 | -9.3 |
39.01
57.20
54.40
|
24 tháng
(2022-11-23) |
17.55 | 47.62% | 4,057,851 | -233,107 | -10.8 |
33.02
57.20
54.40
|
36 tháng
(2021-11-29) |
21.11 | 63.43% | 7,604,724 | -284,627 | -13.2 |
33.02
57.20
54.40
|
60 tháng
(2019-12-09) |
33.81 | 164.18% | 17,230,256 | -1,192,537 | -42.6 |
17.15
57.20
54.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/06/2012 |
3.14
|
400 | 3.11 | 3.14 | 3.06 | 0 | 0 | 0 | |
14/06/2012 |
3.11
|
300 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
13/06/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
12/06/2012 |
3.19
|
100 | 3.11 | 3.19 | 3.19 | 0 | 0 | 0 | |
11/06/2012 |
3.11
|
800 | 2.95 | 3.11 | 2.95 | 0 | 0 | 0 | |
08/06/2012 |
2.95
|
7,100 | 3.11 | 3.11 | 2.95 | 0 | 0 | 0 | |
07/06/2012 |
3.11
|
8,900 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 | |
06/06/2012 |
3.17
|
400 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 | |
05/06/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
04/06/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
01/06/2012 |
3.19
|
23,800 | 3.06 | 3.19 | 2.87 | 1,000 | 0 | 0.0 | |
31/05/2012 |
3.06
|
3,000 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 | |
30/05/2012 |
3.27
|
1,600 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
29/05/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
28/05/2012 |
3.44
|
200 | 3.38 | 3.44 | 3.38 | 0 | 0 | 0 | |
25/05/2012 |
3.38
|
500 | 3.19 | 3.38 | 3.22 | 0 | 0 | 0 | |
24/05/2012 |
3.19
|
1,600 | 3.00 | 3.19 | 2.89 | 0 | 0 | 0 | |
23/05/2012 |
3.00
|
900 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 | |
22/05/2012 |
3.19
|
2,200 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 | |
21/05/2012 |
3.38
|
2,000 | 3.38 | 3.38 | 3.36 | 1,000 | 0 | 0.0 | |
18/05/2012 |
3.38
|
5,200 | 3.36 | 3.38 | 3.38 | 5,200 | 800 | 0.1 | |
17/05/2012 |
3.36
|
2,100 | 3.38 | 3.38 | 3.27 | 2,000 | 0 | 0.0 | |
16/05/2012 |
3.38
|
2,000 | 3.19 | 3.41 | 3.22 | 1,800 | 0 | 0.0 | |
15/05/2012 |
3.19
|
100 | 3.00 | 3.19 | 3.19 | 0 | 0 | 0 | |
14/05/2012 |
3.00
|
4,900 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 | |
11/05/2012 |
3.17
|
4,800 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 | |
10/05/2012 |
3.38
|
4,300 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 | |
09/05/2012 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
08/05/2012 |
3.47
|
1,800 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 | |
07/05/2012 |
3.49
|
1,200 | 3.36 | 3.49 | 3.36 | 0 | 0 | 0 | |
04/05/2012 |
3.36
|
4,200 | 3.33 | 3.36 | 3.27 | 0 | 0 | 0 | |
03/05/2012 |
3.33
|
1,800 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 | |
02/05/2012 |
3.47
|
3,400 | 3.49 | 3.49 | 3.30 | 0 | 0 | 0 | |
27/04/2012 |
3.49
|
1,000 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 | |
26/04/2012 |
3.49
|
1,800 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 | |
25/04/2012 |
3.41
|
1,300 | 3.38 | 3.41 | 3.27 | 0 | 0 | 0 | |
24/04/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
23/04/2012 |
3.38
|
800 | 3.41 | 3.41 | 3.22 | 0 | 0 | 0 | |
20/04/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
19/04/2012 |
3.41
|
2,100 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 | |
18/04/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/04/2012 |
3.52
|
10,700 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 | |
17/04/2012 |
3.55
|
12,500 | 3.55 | 3.67 | 3.55 | 0 | 0 | 0 | |
16/04/2012 |
3.55
|
10,800 | 3.59 | 3.67 | 3.55 | 0 | 0 | 0 | |
13/04/2012 |
3.59
|
6,000 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 | |
12/04/2012 |
3.69
|
15,400 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
11/04/2012 |
3.74
|
5,100 | 3.52 | 3.74 | 3.71 | 0 | 0 | 0 | |
10/04/2012 |
3.52
|
40,200 | 3.31 | 3.52 | 3.52 | 0 | 0 | 0 | |
09/04/2012 |
3.31
|
11,700 | 3.41 | 3.41 | 3.22 | 0 | 0 | 0 | |
06/04/2012 |
3.41
|
6,800 | 3.31 | 3.52 | 3.31 | 0 | 0 | 0 | |
05/04/2012 |
3.31
|
1,000 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 | |
04/04/2012 |
3.41
|
100 | 3.36 | 3.41 | 3.41 | 0 | 0 | 0 | |
03/04/2012 |
3.36
|
100 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
30/03/2012 |
3.52
|
200 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/03/2012 |
3.43
|
100 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 | |
28/03/2012 |
3.67
|
100 | 3.43 | 3.67 | 3.67 | 0 | 0 | 0 | |
27/03/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
26/03/2012 |
3.43
|
1,000 | 3.41 | 3.48 | 3.43 | 0 | 0 | 0 | |
23/03/2012 |
3.41
|
600 | 3.31 | 3.52 | 3.33 | 0 | 0 | 0 | |
22/03/2012 |
3.31
|
100 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 | |
21/03/2012 |
3.43
|
100 | 3.24 | 3.43 | 3.43 | 0 | 0 | 0 | |
20/03/2012 |
3.24
|
1,000 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 | |
19/03/2012 |
3.31
|
400 | 3.33 | 3.33 | 3.31 | 0 | 0 | 0 | |
16/03/2012 |
3.33
|
1,000 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 | |
15/03/2012 |
3.48
|
1,100 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 | |
14/03/2012 |
3.55
|
500 | 3.43 | 3.67 | 3.43 | 0 | 0 | 0 | |
13/03/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
12/03/2012 |
3.43
|
1,000 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 | |
09/03/2012 |
3.52
|
100 | 3.31 | 3.52 | 3.52 | 0 | 0 | 0 | |
08/03/2012 |
3.31
|
600 | 3.52 | 3.52 | 3.31 | 0 | 0 | 0 | |
07/03/2012 |
3.52
|
700 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 | |
06/03/2012 |
3.52
|
600 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/03/2012 |
3.52
|
6,400 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 | |
02/03/2012 |
3.33
|
300 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 | |
01/03/2012 |
3.52
|
100 | 3.31 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/02/2012 |
3.31
|
600 | 3.29 | 3.31 | 3.29 | 0 | 0 | 0 | |
28/02/2012 |
3.29
|
200 | 3.50 | 3.74 | 3.29 | 0 | 0 | 0 | |
27/02/2012 |
3.50
|
300 | 3.36 | 3.57 | 3.50 | 0 | 0 | 0 | |
24/02/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
23/02/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
22/02/2012 |
3.36
|
100 | 3.59 | 3.59 | 3.36 | 0 | 0 | 0 | |
21/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
20/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
17/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
16/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
15/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
14/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
13/02/2012 |
3.59
|
100 | 3.41 | 3.59 | 3.59 | 0 | 0 | 0 | |
10/02/2012 |
3.41
|
100 | 3.22 | 3.41 | 3.41 | 0 | 0 | 0 | |
09/02/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
08/02/2012 |
3.22
|
0 | 3.19 | 3.22 | 3.22 | 0 | 0 | 0 | |
07/02/2012 |
3.19
|
600 | 3.17 | 3.29 | 3.19 | 0 | 0 | 0 | |
06/02/2012 |
3.17
|
1,900 | 3.41 | 3.41 | 3.17 | 0 | 0 | 0 | |
03/02/2012 |
3.41
|
500 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 | |
02/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
01/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
31/01/2012 |
3.64
|
300 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 | |
30/01/2012 |
3.90
|
0 | 3.78 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/01/2012 |
3.78
|
200 | 3.90 | 4.00 | 3.78 | 0 | 0 | 0 | |
19/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |