Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
4.10 | 11.68% | 1,250,654 | 0 | 0 |
35.10
39.40
39.20
|
2 tháng
(2024-09-23) |
4 | 11.36% | 2,328,017 | 0 | 0 |
34.60
39.40
39.20
|
3 tháng
(2024-08-26) |
5.20 | 15.29% | 2,780,023 | 0 | 0 |
33.60
39.40
39.20
|
6 tháng
(2024-05-27) |
1.02 | 2.67% | 6,233,491 | 0 | 0 |
30.20
39.40
39.20
|
12 tháng
(2023-11-28) |
5.79 | 17.34% | 14,417,268 | -100 | -0.0 |
30.20
47.43
39.20
|
24 tháng
(2022-12-05) |
15.82 | 67.68% | 26,876,429 | -100 | -0.0 |
14.95
47.43
39.20
|
36 tháng
(2021-12-08) |
-7.65 | -16.32% | 56,850,042 | -4,325 | -0.2 |
11.87
73.40
39.20
|
60 tháng
(2019-12-19) |
32.14 | 455.41% | 71,953,901 | -15,975 | -1.0 |
5.13
73.40
39.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2012 |
2.95
|
600 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 | |
26/06/2012 |
2.95
|
3,900 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
25/06/2012 |
2.95
|
7,400 | 3.01 | 3.04 | 2.95 | 0 | 0 | 0 | |
22/06/2012 |
3.01
|
3,700 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 | |
21/06/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
20/06/2012 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
19/06/2012 |
3.10
|
2,500 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
18/06/2012 |
3.13
|
17,900 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 | |
15/06/2012 |
3.10
|
9,600 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 | |
14/06/2012 |
3.10
|
5,200 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 | |
13/06/2012 |
3.10
|
1,500 | 3.01 | 3.10 | 3.04 | 0 | 0 | 0 | |
12/06/2012 |
3.01
|
3,800 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 | |
11/06/2012 |
3.07
|
85,800 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 | |
08/06/2012 |
3.19
|
6,000 | 3.19 | 3.31 | 3.19 | 0 | 0 | 0 | |
07/06/2012 |
3.19
|
4,600 | 3.07 | 3.25 | 3.16 | 0 | 0 | 0 | |
06/06/2012 |
3.07
|
53,200 | 3.25 | 3.25 | 2.98 | 0 | 0 | 0 | |
05/06/2012 |
3.25
|
83,300 | 3.25 | 3.25 | 2.95 | 0 | 0 | 0 | |
04/06/2012 |
3.25
|
21,400 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 | |
01/06/2012 |
3.37
|
1,000 | 3.61 | 3.61 | 3.37 | 0 | 0 | 0 | |
31/05/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
30/05/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
29/05/2012 |
3.61
|
27,300 | 3.43 | 3.61 | 3.28 | 0 | 0 | 0 | |
28/05/2012 |
3.43
|
3,500 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 | |
25/05/2012 |
3.64
|
100 | 3.52 | 3.64 | 3.64 | 0 | 0 | 0 | |
24/05/2012 |
3.52
|
100 | 3.37 | 3.52 | 3.52 | 0 | 0 | 0 | |
23/05/2012 |
3.37
|
12,500 | 3.61 | 3.61 | 3.37 | 0 | 0 | 0 | |
22/05/2012 |
3.61
|
8,400 | 3.91 | 3.91 | 3.58 | 0 | 0 | 0 | |
21/05/2012 |
3.91
|
2,000 | 3.67 | 3.91 | 3.70 | 0 | 0 | 0 | |
18/05/2012 |
3.67
|
100 | 3.49 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/05/2012 |
3.49
|
19,900 | 3.70 | 3.70 | 3.49 | 0 | 0 | 0 | |
16/05/2012 |
3.70
|
198,000 | 3.67 | 3.73 | 3.43 | 0 | 0 | 0 | |
15/05/2012 |
3.67
|
6,800 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 | |
14/05/2012 |
3.88
|
9,800 | 3.91 | 4.00 | 3.73 | 0 | 0 | 0 | |
11/05/2012 |
3.91
|
13,900 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 | |
10/05/2012 |
4.15
|
5,900 | 4.18 | 4.18 | 4.06 | 0 | 0 | 0 | |
09/05/2012 |
4.18
|
21,900 | 3.91 | 4.18 | 3.91 | 0 | 0 | 0 | |
08/05/2012 |
3.91
|
29,600 | 4.18 | 4.21 | 3.91 | 0 | 0 | 0 | |
07/05/2012 |
4.18
|
23,900 | 3.91 | 4.18 | 4.06 | 0 | 0 | 0 | |
04/05/2012 |
3.91
|
1,400 | 3.85 | 3.91 | 3.79 | 0 | 0 | 0 | |
03/05/2012 |
3.85
|
23,100 | 3.70 | 3.94 | 3.79 | 0 | 0 | 0 | |
02/05/2012 |
3.70
|
44,700 | 3.49 | 3.70 | 3.46 | 0 | 0 | 0 | |
27/04/2012 |
3.49
|
9,900 | 3.40 | 3.49 | 3.37 | 0 | 0 | 0 | |
26/04/2012 |
3.40
|
8,100 | 3.34 | 3.40 | 3.31 | 0 | 0 | 0 | |
25/04/2012 |
3.34
|
1,300 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 | |
24/04/2012 |
3.31
|
4,000 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 | |
23/04/2012 |
3.43
|
5,100 | 3.31 | 3.43 | 3.37 | 5,000 | 0 | 0.1 | |
20/04/2012 |
3.31
|
1,200 | 3.19 | 3.31 | 3.19 | 0 | 0 | 0 | |
19/04/2012 |
3.19
|
11,000 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 | |
18/04/2012 |
3.31
|
10,600 | 3.19 | 3.37 | 3.28 | 0 | 0 | 0 | |
17/04/2012 |
3.19
|
32,600 | 3.40 | 3.40 | 3.19 | 0 | 0 | 0 | |
16/04/2012 |
3.40
|
4,100 | 3.25 | 3.40 | 3.25 | 0 | 0 | 0 | |
13/04/2012 |
3.25
|
4,200 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 | |
12/04/2012 |
3.31
|
15,100 | 3.22 | 3.37 | 3.28 | 0 | 0 | 0 | |
11/04/2012 |
3.22
|
7,500 | 3.16 | 3.25 | 3.10 | 0 | 0 | 0 | |
10/04/2012 |
3.16
|
9,600 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 | |
09/04/2012 |
3.19
|
11,600 | 3.04 | 3.19 | 3.07 | 0 | 0 | 0 | |
06/04/2012 |
3.04
|
11,700 | 3.01 | 3.16 | 2.98 | 0 | 0 | 0 | |
05/04/2012 |
3.01
|
7,200 | 3.19 | 3.28 | 2.98 | 0 | 0 | 0 | |
04/04/2012 |
3.19
|
600 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 | |
03/04/2012 |
3.19
|
11,300 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 | |
30/03/2012 |
3.28
|
71,300 | 3.16 | 3.28 | 3.04 | 0 | 0 | 0 | |
29/03/2012 |
3.16
|
22,600 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 | |
28/03/2012 |
3.28
|
10,400 | 3.28 | 3.34 | 3.25 | 0 | 0 | 0 | |
27/03/2012 |
3.28
|
183,900 | 3.07 | 3.28 | 3.01 | 0 | 0 | 0 | |
26/03/2012 |
3.07
|
10,000 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 | |
23/03/2012 |
3.07
|
18,700 | 2.92 | 3.07 | 2.95 | 0 | 0 | 0 | |
22/03/2012 |
2.92
|
3,600 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 | |
21/03/2012 |
2.98
|
36,200 | 2.80 | 2.98 | 2.86 | 0 | 0 | 0 | |
20/03/2012 |
2.80
|
2,300 | 2.80 | 2.83 | 2.80 | 0 | 0 | 0 | |
19/03/2012 |
2.80
|
5,700 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 | |
16/03/2012 |
2.80
|
23,000 | 2.80 | 2.98 | 2.80 | 0 | 0 | 0 | |
15/03/2012 |
2.80
|
7,400 | 2.71 | 2.92 | 2.77 | 0 | 0 | 0 | |
14/03/2012 |
2.71
|
20,300 | 2.80 | 2.86 | 2.71 | 0 | 0 | 0 | |
13/03/2012 |
2.80
|
6,300 | 2.71 | 2.80 | 2.77 | 0 | 0 | 0 | |
12/03/2012 |
2.71
|
12,700 | 2.80 | 2.89 | 2.71 | 0 | 0 | 0 | |
09/03/2012 |
2.80
|
43,300 | 2.89 | 2.89 | 2.74 | 0 | 0 | 0 | |
08/03/2012 |
2.89
|
6,900 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 | |
07/03/2012 |
3.01
|
25,400 | 3.04 | 3.13 | 2.98 | 0 | 0 | 0 | |
06/03/2012 |
3.04
|
52,900 | 3.01 | 3.22 | 3.01 | 0 | 2,000 | -0.0 | |
05/03/2012 |
3.01
|
57,000 | 2.89 | 3.01 | 2.92 | 0 | 0 | 0 | |
02/03/2012 |
2.89
|
17,100 | 2.77 | 2.89 | 2.71 | 0 | 0 | 0 | |
01/03/2012 |
2.77
|
13,300 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 | |
29/02/2012 |
2.89
|
7,100 | 2.83 | 2.95 | 2.89 | 0 | 0 | 0 | |
28/02/2012 |
2.83
|
85,700 | 3.04 | 3.04 | 2.80 | 0 | 0 | 0 | |
27/02/2012 |
3.04
|
39,600 | 3.01 | 3.07 | 2.98 | 0 | 0 | 0 | |
24/02/2012 |
3.01
|
44,300 | 3.19 | 3.25 | 3.01 | 0 | 0 | 0 | |
23/02/2012 |
3.19
|
13,500 | 3.22 | 3.31 | 3.16 | 0 | 0 | 0 | |
22/02/2012 |
3.22
|
14,400 | 3.19 | 3.31 | 3.13 | 0 | 0 | 0 | |
21/02/2012: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
21/02/2012 |
3.19
|
20,500 | 3.22 | 3.43 | 3.16 | 0 | 0 | 0 | |
20/02/2012 |
3.22
|
100,600 | 3.01 | 3.22 | 3.12 | 0 | 0 | 0 | |
17/02/2012 |
3.01
|
44,700 | 2.88 | 3.01 | 2.94 | 0 | 0 | 0 | |
16/02/2012 |
2.88
|
10,000 | 2.86 | 2.88 | 2.76 | 0 | 0 | 0 | |
15/02/2012 |
2.86
|
38,700 | 3.01 | 3.09 | 2.83 | 0 | 0 | 0 | |
14/02/2012 |
3.01
|
14,000 | 2.83 | 3.01 | 2.94 | 0 | 0 | 0 | |
13/02/2012 |
2.83
|
27,000 | 3.06 | 3.06 | 2.81 | 200 | 0 | 0.0 | |
10/02/2012 |
3.06
|
14,600 | 2.96 | 3.14 | 2.96 | 0 | 0 | 0 | |
09/02/2012 |
2.96
|
45,100 | 2.78 | 2.96 | 2.96 | 0 | 0 | 0 | |
08/02/2012 |
2.78
|
12,200 | 2.60 | 2.78 | 2.78 | 0 | 0 | 0 | |
07/02/2012 |
2.60
|
50,900 | 2.45 | 2.60 | 2.60 | 0 | 0 | 0 | |
06/02/2012 |
2.45
|
11,500 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |