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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-21) |
-0.40 | -6.67% | 29,800 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-25) |
-0.80 | -12.50% | 587,700 | -201,678 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-09-30) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-05) |
-19.49 | -77.68% | 954,029 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-16) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
4.40
|
9,400 | 4.44 | 4.44 | 4.29 | 0 | 0 | 0 | |
20/04/2012 |
4.44
|
26,100 | 4.56 | 4.56 | 4.36 | 0 | 0 | 0 | |
19/04/2012 |
4.56
|
56,700 | 4.52 | 4.56 | 4.29 | 0 | 0 | 0 | |
18/04/2012 |
4.52
|
73,000 | 4.52 | 4.59 | 4.48 | 0 | 0 | 0 | |
17/04/2012 |
4.52
|
94,800 | 4.59 | 4.59 | 4.48 | 0 | 0 | 0 | |
16/04/2012 |
4.59
|
71,600 | 4.48 | 4.59 | 4.36 | 0 | 0 | 0 | |
13/04/2012 |
4.48
|
45,100 | 4.59 | 4.67 | 4.33 | 0 | 0 | 0 | |
12/04/2012 |
4.59
|
111,500 | 4.36 | 4.59 | 4.44 | 0 | 0 | 0 | |
11/04/2012 |
4.36
|
48,800 | 4.10 | 4.36 | 4.21 | 0 | 0 | 0 | |
10/04/2012 |
4.10
|
56,800 | 4.17 | 4.25 | 4.10 | 0 | 0 | 0 | |
09/04/2012 |
4.17
|
40,100 | 3.94 | 4.17 | 3.94 | 0 | 0 | 0 | |
06/04/2012 |
3.94
|
24,500 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 | |
05/04/2012 |
3.98
|
40,400 | 3.87 | 3.98 | 3.79 | 0 | 0 | 0 | |
04/04/2012 |
3.87
|
45,000 | 4.10 | 4.13 | 3.87 | 0 | 0 | 0 | |
03/04/2012 |
4.10
|
28,700 | 4.10 | 4.10 | 3.87 | 0 | 0 | 0 | |
30/03/2012 |
4.10
|
77,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 | |
29/03/2012 |
4.40
|
29,000 | 4.56 | 4.71 | 4.29 | 0 | 0 | 0 | |
28/03/2012: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
28/03/2012 |
4.56
|
61,700 | 4.59 | 4.71 | 4.40 | 0 | 0 | 0 | |
27/03/2012 |
4.59
|
111,900 | 4.79 | 4.82 | 4.53 | 0 | 0 | 0 | |
26/03/2012 |
4.79
|
173,800 | 4.59 | 4.85 | 4.56 | 0 | 0 | 0 | |
23/03/2012 |
4.59
|
114,200 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 | |
22/03/2012 |
4.53
|
138,900 | 4.50 | 4.56 | 4.43 | 200 | 0 | 0.0 | |
21/03/2012 |
4.50
|
151,200 | 4.34 | 4.53 | 4.30 | 0 | 0 | 0 | |
20/03/2012 |
4.34
|
155,500 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 | |
19/03/2012 |
4.37
|
54,400 | 4.34 | 4.46 | 4.34 | 0 | 0 | 0 | |
16/03/2012 |
4.34
|
105,100 | 4.24 | 4.46 | 4.30 | 0 | 0 | 0 | |
15/03/2012 |
4.24
|
355,900 | 4.01 | 4.27 | 4.08 | 0 | 0 | 0 | |
14/03/2012 |
4.01
|
283,900 | 3.75 | 4.01 | 4.01 | 0 | 0 | 0 | |
13/03/2012 |
3.75
|
28,600 | 3.53 | 3.75 | 3.75 | 0 | 0 | 0 | |
12/03/2012 |
3.53
|
2,700 | 3.30 | 3.53 | 3.53 | 0 | 0 | 0 | |
09/03/2012 |
3.30
|
18,200 | 3.24 | 3.33 | 3.27 | 0 | 0 | 0 | |
08/03/2012 |
3.24
|
45,600 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 | |
07/03/2012 |
3.43
|
42,500 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 | |
06/03/2012 |
3.46
|
43,800 | 3.56 | 3.79 | 3.46 | 0 | 0 | 0 | |
05/03/2012 |
3.56
|
34,900 | 3.33 | 3.56 | 3.43 | 0 | 0 | 0 | |
02/03/2012 |
3.33
|
51,600 | 3.27 | 3.36 | 3.30 | 0 | 0 | 0 | |
01/03/2012 |
3.27
|
30,900 | 3.24 | 3.33 | 3.17 | 0 | 0 | 0 | |
29/02/2012 |
3.24
|
22,200 | 3.20 | 3.24 | 3.17 | 0 | 0 | 0 | |
28/02/2012 |
3.20
|
43,100 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
27/02/2012 |
3.36
|
39,100 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 | |
24/02/2012 |
3.24
|
9,200 | 3.27 | 3.40 | 3.24 | 0 | 0 | 0 | |
23/02/2012 |
3.27
|
64,300 | 3.14 | 3.27 | 3.17 | 0 | 0 | 0 | |
22/02/2012 |
3.14
|
19,000 | 3.04 | 3.17 | 3.04 | 0 | 0 | 0 | |
21/02/2012 |
3.04
|
13,700 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
20/02/2012 |
3.11
|
28,300 | 2.91 | 3.11 | 2.98 | 0 | 0 | 0 | |
17/02/2012 |
2.91
|
25,700 | 2.85 | 2.94 | 2.91 | 0 | 0 | 0 | |
16/02/2012 |
2.85
|
6,600 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
15/02/2012 |
2.91
|
3,400 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 | |
14/02/2012 |
2.94
|
7,800 | 2.85 | 2.94 | 2.88 | 0 | 0 | 0 | |
13/02/2012 |
2.85
|
32,000 | 2.91 | 2.91 | 2.81 | 0 | 0 | 0 | |
10/02/2012 |
2.91
|
20,000 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 | |
09/02/2012 |
2.94
|
9,100 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 | |
08/02/2012 |
3.01
|
17,100 | 2.98 | 3.11 | 2.98 | 0 | 0 | 0 | |
07/02/2012 |
2.98
|
7,800 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 | |
06/02/2012 |
2.91
|
5,500 | 3.01 | 3.01 | 2.91 | 0 | 0 | 0 | |
03/02/2012 |
3.01
|
19,800 | 3.07 | 3.17 | 3.01 | 0 | 0 | 0 | |
02/02/2012 |
3.07
|
21,400 | 2.94 | 3.07 | 2.88 | 0 | 0 | 0 | |
01/02/2012 |
2.94
|
10,200 | 2.98 | 3.01 | 2.88 | 0 | 0 | 0 | |
31/01/2012 |
2.98
|
14,000 | 2.88 | 3.04 | 2.91 | 0 | 0 | 0 | |
30/01/2012 |
2.88
|
1,600 | 2.78 | 2.91 | 2.88 | 0 | 0 | 0 | |
20/01/2012 |
2.78
|
9,600 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 | |
19/01/2012 |
2.85
|
13,300 | 2.72 | 2.85 | 2.75 | 0 | 0 | 0 | |
18/01/2012 |
2.72
|
2,200 | 2.69 | 2.72 | 2.72 | 0 | 0 | 0 | |
17/01/2012 |
2.69
|
4,000 | 2.75 | 2.75 | 2.69 | 0 | 0 | 0 | |
16/01/2012 |
2.75
|
15,700 | 2.69 | 2.81 | 2.65 | 0 | 0 | 0 | |
13/01/2012 |
2.69
|
55,400 | 2.69 | 2.72 | 2.59 | 0 | 0 | 0 | |
12/01/2012 |
2.69
|
73,000 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 | |
11/01/2012 |
2.78
|
16,700 | 2.78 | 2.81 | 2.75 | 0 | 0 | 0 | |
10/01/2012 |
2.78
|
6,400 | 2.69 | 2.78 | 2.69 | 0 | 0 | 0 | |
09/01/2012 |
2.69
|
10,200 | 2.69 | 2.75 | 2.65 | 0 | 0 | 0 | |
06/01/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
05/01/2012 |
2.69
|
4,800 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 | |
04/01/2012 |
2.72
|
3,800 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 | |
03/01/2012 |
2.72
|
7,700 | 2.69 | 2.72 | 2.69 | 0 | 0 | 0 | |
30/12/2011 |
2.69
|
5,100 | 2.72 | 2.81 | 2.69 | 0 | 0 | 0 | |
29/12/2011 |
2.72
|
6,900 | 2.69 | 2.72 | 2.69 | 0 | 0 | 0 | |
28/12/2011 |
2.69
|
23,500 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 | |
27/12/2011 |
2.72
|
30,900 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 | |
26/12/2011 |
2.81
|
11,600 | 2.78 | 2.81 | 2.72 | 0 | 0 | 0 | |
23/12/2011 |
2.78
|
11,100 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 | |
22/12/2011 |
2.88
|
37,600 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 | |
21/12/2011 |
2.88
|
4,100 | 2.88 | 2.91 | 2.88 | 0 | 0 | 0 | |
20/12/2011 |
2.88
|
71,800 | 3.07 | 3.07 | 2.88 | 0 | 0 | 0 | |
19/12/2011 |
3.07
|
0 | 3.04 | 3.07 | 3.07 | 0 | 0 | 0 | |
16/12/2011 |
3.04
|
2,500 | 2.85 | 3.07 | 3.04 | 0 | 0 | 0 | |
15/12/2011 |
2.85
|
23,100 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
14/12/2011 |
2.91
|
14,500 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 | |
13/12/2011 |
3.04
|
19,800 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 | |
12/12/2011 |
3.04
|
24,400 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 | |
09/12/2011 |
3.04
|
5,600 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 | |
08/12/2011 |
3.17
|
400 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
07/12/2011 |
3.17
|
400 | 3.11 | 3.20 | 3.07 | 0 | 0 | 0 | |
06/12/2011 |
3.11
|
3,800 | 3.20 | 3.27 | 3.11 | 0 | 0 | 0 | |
05/12/2011 |
3.20
|
6,600 | 3.04 | 3.20 | 3.20 | 0 | 0 | 0 | |
02/12/2011 |
3.04
|
6,200 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 | |
01/12/2011 |
3.04
|
12,000 | 3.01 | 3.04 | 2.98 | 0 | 0 | 0 | |
30/11/2011 |
3.01
|
11,400 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
29/11/2011 |
3.01
|
12,300 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 | |
28/11/2011 |
3.04
|
5,200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
25/11/2011 |
3.04
|
11,700 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 |