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) |
1 | 7.41% | 2,660,000 | -8,400 | -0.1 |
13.15
14.50
14.30
|
2 tháng
(2024-09-13) |
2.80 | 23.93% | 4,480,300 | -36,500 | -0.4 |
11.60
14.50
14.30
|
3 tháng
(2024-08-14) |
1.90 | 15.08% | 5,587,200 | -142,700 | -1.8 |
11.20
14.50
14.30
|
6 tháng
(2024-05-16) |
3 | 26.09% | 29,084,300 | 56,804 | 1.8 |
11.20
19.90
14.30
|
12 tháng
(2023-11-20) |
4.70 | 47.96% | 33,261,000 | 24,605 | 1.5 |
9.42
19.90
14.30
|
24 tháng
(2022-11-23) |
3.68 | 34.03% | 43,885,600 | -56,189 | 0.4 |
9
19.90
14.30
|
36 tháng
(2021-11-29) |
-2.42 | -14.32% | 99,204,600 | -271,015 | -3.3 |
8.09
19.90
14.30
|
60 tháng
(2019-12-09) |
7.10 | 95.99% | 181,550,450 | -2,967,883 | -25.4 |
5.32
21.43
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2012 |
4.33
|
42,900 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
12/06/2012 |
4.37
|
26,050 | 4.58 | 4.58 | 4.37 | 170 | 0 | 0.0 | |
11/06/2012 |
4.58
|
31,310 | 4.58 | 4.74 | 4.45 | 0 | 0 | 0 | |
08/06/2012 |
4.58
|
83,830 | 4.37 | 4.58 | 4.29 | 0 | 0 | 0 | |
07/06/2012 |
4.37
|
56,300 | 4.17 | 4.37 | 4.17 | 0 | 0 | 0 | |
06/06/2012 |
4.17
|
27,060 | 4.01 | 4.17 | 3.96 | 0 | 0 | 0 | |
05/06/2012 |
4.01
|
11,050 | 3.84 | 4.01 | 3.76 | 0 | 0 | 0 | |
04/06/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/06/2012 |
3.84
|
32,640 | 4.01 | 4.01 | 3.76 | 0 | 0 | 0 | |
01/06/2012 |
4.01
|
13,000 | 4.04 | 4.16 | 3.93 | 400 | 0 | 0.0 | |
31/05/2012 |
4.04
|
16,200 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 | |
30/05/2012 |
4.24
|
18,160 | 4.31 | 4.31 | 4.12 | 70 | 0 | 0.0 | |
29/05/2012 |
4.31
|
62,100 | 4.43 | 4.43 | 4.24 | 430 | 0 | 0.0 | |
28/05/2012 |
4.43
|
39,500 | 4.24 | 4.43 | 4.35 | 0 | 500 | -0.0 | |
25/05/2012 |
4.24
|
17,530 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 | |
24/05/2012 |
4.04
|
24,850 | 3.85 | 4.04 | 3.70 | 0 | 0 | 0 | |
23/05/2012 |
3.85
|
48,340 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
22/05/2012 |
3.93
|
9,380 | 4.04 | 4.20 | 3.89 | 1,000 | 0 | 0.0 | |
21/05/2012 |
4.04
|
10,300 | 3.85 | 4.04 | 3.85 | 0 | 0 | 0 | |
18/05/2012 |
3.85
|
15,940 | 3.85 | 3.85 | 3.81 | 1,100 | 0 | 0.0 | |
17/05/2012 |
3.85
|
11,430 | 3.85 | 3.97 | 3.81 | 0 | 0 | 0 | |
16/05/2012 |
3.85
|
22,100 | 3.85 | 4.04 | 3.77 | 12,000 | 0 | 0.1 | |
15/05/2012 |
3.85
|
29,640 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 | |
14/05/2012 |
4.04
|
32,550 | 4.24 | 4.24 | 4.04 | 0 | 3,160 | -0.0 | |
11/05/2012 |
4.24
|
27,670 | 4.43 | 4.62 | 4.24 | 0 | 840 | -0.0 | |
10/05/2012 |
4.43
|
89,940 | 4.24 | 4.43 | 4.24 | 27,530 | 990 | 0.3 | |
09/05/2012 |
4.24
|
17,220 | 4.04 | 4.24 | 4.04 | 4,000 | 1,010 | 0.0 | |
08/05/2012 |
4.04
|
49,000 | 3.85 | 4.04 | 4.01 | 0 | 1,000 | -0.0 | |
07/05/2012 |
3.85
|
56,890 | 3.70 | 3.85 | 3.85 | 0 | 1,000 | -0.0 | |
04/05/2012 |
3.70
|
59,380 | 3.54 | 3.70 | 3.54 | 0 | 200 | -0.0 | |
03/05/2012 |
3.54
|
29,300 | 3.50 | 3.54 | 3.47 | 1,000 | 0 | 0.0 | |
02/05/2012 |
3.50
|
14,630 | 3.47 | 3.54 | 3.47 | 0 | 0 | 0 | |
27/04/2012 |
3.47
|
2,840 | 3.47 | 3.54 | 3.47 | 0 | 0 | 0 | |
26/04/2012 |
3.47
|
21,100 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
25/04/2012 |
3.54
|
11,410 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
24/04/2012 |
3.58
|
12,050 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 | |
23/04/2012 |
3.58
|
12,110 | 3.54 | 3.62 | 3.47 | 0 | 0 | 0 | |
20/04/2012 |
3.54
|
64,490 | 3.43 | 3.54 | 3.47 | 1,900 | 0 | 0.0 | |
19/04/2012 |
3.43
|
16,020 | 3.54 | 3.54 | 3.43 | 5,000 | 0 | 0.0 | |
18/04/2012 |
3.54
|
24,950 | 3.54 | 3.70 | 3.54 | 10,000 | 0 | 0.1 | |
17/04/2012 |
3.54
|
19,430 | 3.47 | 3.62 | 3.47 | 1,600 | 600 | 0.0 | |
16/04/2012 |
3.47
|
17,760 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 | |
13/04/2012 |
3.62
|
6,810 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 | |
12/04/2012 |
3.62
|
8,870 | 3.58 | 3.70 | 3.62 | 0 | 0 | 0 | |
11/04/2012 |
3.58
|
14,360 | 3.47 | 3.58 | 3.50 | 0 | 0 | 0 | |
10/04/2012 |
3.47
|
3,310 | 3.47 | 3.47 | 3.39 | 30 | 0 | 0.0 | |
09/04/2012 |
3.47
|
40,270 | 3.35 | 3.47 | 3.20 | 30 | 0 | 0.0 | |
06/04/2012 |
3.35
|
180 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 | |
05/04/2012 |
3.23
|
12,000 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 | |
04/04/2012 |
3.35
|
3,500 | 3.31 | 3.39 | 3.35 | 0 | 0 | 0 | |
03/04/2012 |
3.31
|
6,960 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 | |
30/03/2012 |
3.31
|
5,920 | 3.47 | 3.47 | 3.31 | 20 | 0 | 0.0 | |
29/03/2012 |
3.47
|
5,020 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 | |
28/03/2012 |
3.47
|
1,540 | 3.39 | 3.54 | 3.47 | 10 | 0 | 0.0 | |
27/03/2012 |
3.39
|
25,540 | 3.47 | 3.62 | 3.35 | 10 | 0 | 0.0 | |
26/03/2012 |
3.47
|
20,870 | 3.47 | 3.50 | 3.39 | 0 | 0 | 0 | |
23/03/2012 |
3.47
|
28,320 | 3.39 | 3.54 | 3.39 | 0 | 0 | 0 | |
22/03/2012 |
3.39
|
8,300 | 3.35 | 3.39 | 3.31 | 0 | 0 | 0 | |
21/03/2012 |
3.35
|
11,330 | 3.47 | 3.50 | 3.31 | 1,000 | 0 | 0.0 | |
20/03/2012 |
3.47
|
2,000 | 3.62 | 3.62 | 3.47 | 1,500 | 0 | 0.0 | |
19/03/2012 |
3.62
|
3,110 | 3.47 | 3.62 | 3.31 | 0 | 0 | 0 | |
16/03/2012 |
3.47
|
2,050 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
15/03/2012 |
3.47
|
7,510 | 3.35 | 3.47 | 3.31 | 0 | 0 | 0 | |
14/03/2012 |
3.35
|
3,000 | 3.31 | 3.35 | 3.35 | 0 | 0 | 0 | |
13/03/2012 |
3.31
|
5,250 | 3.16 | 3.31 | 3.23 | 0 | 0 | 0 | |
12/03/2012 |
3.16
|
25,510 | 3.31 | 3.31 | 3.16 | 19,810 | 0 | 0.2 | |
09/03/2012 |
3.31
|
2,380 | 3.31 | 3.35 | 3.31 | 460 | 0 | 0.0 | |
08/03/2012 |
3.31
|
9,310 | 3.35 | 3.39 | 3.20 | 2,000 | 0 | 0.0 | |
07/03/2012 |
3.35
|
4,310 | 3.35 | 3.47 | 3.35 | 0 | 0 | 0 | |
06/03/2012 |
3.35
|
9,930 | 3.31 | 3.47 | 3.31 | 40 | 0 | 0.0 | |
05/03/2012 |
3.31
|
3,710 | 3.16 | 3.31 | 3.31 | 0 | 0 | 0 | |
02/03/2012 |
3.16
|
4,020 | 3.04 | 3.16 | 3.16 | 0 | 0 | 0 | |
01/03/2012 |
3.04
|
19,890 | 2.93 | 3.04 | 2.93 | 0 | 0 | 0 | |
29/02/2012 |
2.93
|
3,710 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
28/02/2012 |
2.93
|
5,100 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 | |
27/02/2012 |
2.93
|
12,300 | 2.89 | 2.93 | 2.81 | 0 | 0 | 0 | |
24/02/2012 |
2.89
|
20,780 | 2.81 | 2.89 | 2.81 | 0 | 0 | 0 | |
23/02/2012 |
2.81
|
1,120 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
22/02/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
21/02/2012 |
2.93
|
1,110 | 2.81 | 2.93 | 2.73 | 0 | 0 | 0 | |
20/02/2012 |
2.81
|
20 | 2.81 | 2.93 | 2.81 | 0 | 0 | 0 | |
17/02/2012 |
2.81
|
800 | 2.70 | 2.81 | 2.81 | 0 | 0 | 0 | |
16/02/2012 |
2.70
|
10 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
15/02/2012 |
2.70
|
2,500 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 | |
14/02/2012 |
2.73
|
10 | 2.62 | 2.73 | 2.73 | 0 | 0 | 0 | |
13/02/2012 |
2.62
|
80 | 2.70 | 2.81 | 2.62 | 0 | 0 | 0 | |
10/02/2012 |
2.70
|
3,110 | 2.58 | 2.70 | 2.58 | 0 | 0 | 0 | |
09/02/2012 |
2.58
|
20 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
08/02/2012 |
2.70
|
30 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 | |
07/02/2012 |
2.70
|
190 | 2.81 | 2.93 | 2.70 | 0 | 0 | 0 | |
06/02/2012 |
2.81
|
20 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
03/02/2012 |
2.93
|
20 | 3.08 | 3.23 | 2.93 | 0 | 0 | 0 | |
02/02/2012 |
3.08
|
30 | 2.97 | 3.08 | 3.08 | 0 | 0 | 0 | |
01/02/2012 |
2.97
|
110 | 2.85 | 2.97 | 2.73 | 0 | 0 | 0 | |
31/01/2012 |
2.85
|
70 | 2.73 | 2.85 | 2.85 | 0 | 0 | 0 | |
30/01/2012 |
2.73
|
10 | 2.62 | 2.73 | 2.73 | 0 | 0 | 0 | |
20/01/2012 |
2.62
|
200 | 2.73 | 2.73 | 2.62 | 0 | 0 | 0 | |
19/01/2012 |
2.73
|
1,810 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 | |
18/01/2012 |
2.85
|
500 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 | |
17/01/2012 |
2.97
|
20 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
16/01/2012 |
3.12
|
10 | 3.04 | 3.12 | 3.12 | 0 | 0 | 0 |