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) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-21) |
-0.20 | -1.72% | 848,800 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-25) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-09-30) |
-4.53 | -28.33% | 1,139,500 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-05) |
0.03 | 0.30% | 2,656,000 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-16) |
0.60 | 5.52% | 3,810,720 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/04/2012 |
2.63
|
44,890 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 | |
06/04/2012 |
2.69
|
18,890 | 2.69 | 2.74 | 2.63 | 0 | 0 | 0 | |
05/04/2012 |
2.69
|
18,620 | 2.69 | 2.74 | 2.63 | 6,000 | 0 | 0.0 | |
04/04/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
04/04/2012 |
2.69
|
35,220 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 | |
03/04/2012 |
2.79
|
36,530 | 2.70 | 2.79 | 2.70 | 0 | 0 | 0 | |
30/03/2012 |
2.70
|
37,790 | 2.65 | 2.75 | 2.65 | 0 | 0 | 0 | |
29/03/2012 |
2.65
|
31,270 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 | |
28/03/2012 |
2.79
|
117,440 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 | |
27/03/2012 |
2.93
|
92,870 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 | |
26/03/2012 |
2.93
|
136,580 | 2.79 | 2.93 | 2.88 | 0 | 0 | 0 | |
23/03/2012 |
2.79
|
20,620 | 2.70 | 2.79 | 2.79 | 0 | 0 | 0 | |
22/03/2012 |
2.70
|
156,520 | 2.61 | 2.70 | 2.65 | 0 | 0 | 0 | |
21/03/2012 |
2.61
|
50,560 | 2.51 | 2.61 | 2.61 | 0 | 0 | 0 | |
20/03/2012 |
2.51
|
77,260 | 2.42 | 2.51 | 2.47 | 0 | 0 | 0 | |
19/03/2012 |
2.42
|
77,000 | 2.51 | 2.56 | 2.42 | 0 | 0 | 0 | |
16/03/2012 |
2.51
|
30,460 | 2.42 | 2.51 | 2.51 | 0 | 0 | 0 | |
15/03/2012 |
2.42
|
12,810 | 2.33 | 2.42 | 2.37 | 0 | 0 | 0 | |
14/03/2012 |
2.33
|
21,150 | 2.23 | 2.33 | 2.28 | 0 | 0 | 0 | |
13/03/2012 |
2.23
|
62,490 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 | |
12/03/2012 |
2.23
|
90,230 | 2.23 | 2.28 | 2.14 | 0 | 0 | 0 | |
09/03/2012 |
2.23
|
13,120 | 2.33 | 2.37 | 2.23 | 0 | 0 | 0 | |
08/03/2012 |
2.33
|
22,630 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 | |
07/03/2012 |
2.37
|
65,440 | 2.47 | 2.47 | 2.37 | 0 | 0 | 0 | |
06/03/2012 |
2.47
|
26,410 | 2.47 | 2.51 | 2.37 | 0 | 0 | 0 | |
05/03/2012 |
2.47
|
62,790 | 2.37 | 2.47 | 2.33 | 0 | 0 | 0 | |
02/03/2012 |
2.37
|
5,920 | 2.28 | 2.37 | 2.28 | 0 | 0 | 0 | |
01/03/2012 |
2.28
|
26,930 | 2.28 | 2.33 | 2.23 | 0 | 0 | 0 | |
29/02/2012 |
2.28
|
45,060 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
28/02/2012 |
2.33
|
12,020 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 | |
27/02/2012 |
2.42
|
5,930 | 2.33 | 2.42 | 2.28 | 0 | 0 | 0 | |
24/02/2012 |
2.33
|
1,010 | 2.37 | 2.42 | 2.33 | 0 | 0 | 0 | |
23/02/2012 |
2.37
|
5,370 | 2.28 | 2.37 | 2.33 | 0 | 0 | 0 | |
22/02/2012 |
2.28
|
200 | 2.19 | 2.28 | 2.23 | 0 | 0 | 0 | |
21/02/2012 |
2.19
|
27,920 | 2.28 | 2.37 | 2.19 | 0 | 0 | 0 | |
20/02/2012 |
2.28
|
21,400 | 2.28 | 2.33 | 2.19 | 0 | 0 | 0 | |
17/02/2012 |
2.28
|
3,310 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 | |
16/02/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
15/02/2012 |
2.37
|
10 | 2.28 | 2.37 | 2.37 | 0 | 0 | 0 | |
14/02/2012 |
2.28
|
1,000 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 | |
13/02/2012 |
2.37
|
1,110 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 | |
10/02/2012 |
2.37
|
10 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 | |
09/02/2012 |
2.42
|
1,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
08/02/2012 |
2.42
|
1,010 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
07/02/2012 |
2.42
|
5,020 | 2.33 | 2.42 | 2.33 | 0 | 0 | 0 | |
06/02/2012 |
2.33
|
300 | 2.23 | 2.33 | 2.33 | 0 | 0 | 0 | |
03/02/2012 |
2.23
|
23,580 | 2.23 | 2.33 | 2.23 | 0 | 0 | 0 | |
02/02/2012 |
2.23
|
6,520 | 2.14 | 2.23 | 2.23 | 0 | 0 | 0 | |
01/02/2012 |
2.14
|
14,300 | 2.05 | 2.14 | 2.14 | 0 | 0 | 0 | |
31/01/2012 |
2.05
|
1,070 | 1.95 | 2.05 | 2.05 | 0 | 0 | 0 | |
30/01/2012 |
1.95
|
100 | 1.86 | 1.95 | 1.95 | 0 | 0 | 0 | |
20/01/2012 |
1.86
|
30 | 1.81 | 1.86 | 1.77 | 0 | 0 | 0 | |
19/01/2012 |
1.81
|
90 | 1.77 | 1.81 | 1.81 | 0 | 0 | 0 | |
18/01/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
17/01/2012 |
1.77
|
1,990 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
16/01/2012 |
1.77
|
11,520 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
13/01/2012 |
1.86
|
12,780 | 1.95 | 2.00 | 1.86 | 0 | 0 | 0 | |
12/01/2012 |
1.95
|
13,650 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
11/01/2012 |
2.05
|
210 | 1.95 | 2.05 | 1.86 | 0 | 0 | 0 | |
10/01/2012 |
1.95
|
4,510 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
09/01/2012 |
2.05
|
4,150 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 | |
06/01/2012 |
2.14
|
2,130 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 | |
05/01/2012 |
2.23
|
50 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
04/01/2012 |
2.33
|
30 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 | |
03/01/2012 |
2.42
|
40 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 | |
30/12/2011 |
2.51
|
10 | 2.42 | 2.51 | 2.51 | 0 | 0 | 0 | |
29/12/2011 |
2.42
|
240 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 | |
28/12/2011 |
2.51
|
30 | 2.42 | 2.51 | 2.51 | 0 | 0 | 0 | |
27/12/2011 |
2.42
|
90 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 | |
26/12/2011 |
2.51
|
100 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 | |
23/12/2011 |
2.61
|
10 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 | |
22/12/2011 |
2.70
|
2,700 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
21/12/2011 |
2.84
|
1,350 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 | |
20/12/2011 |
2.98
|
110 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 | |
19/12/2011 |
3.12
|
30 | 3.12 | 3.26 | 2.98 | 0 | 0 | 0 | |
16/12/2011 |
3.12
|
10 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 | |
15/12/2011 |
3.26
|
40 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 | |
14/12/2011 |
3.26
|
80 | 3.21 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/12/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
12/12/2011 |
3.21
|
10 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 | |
09/12/2011 |
3.35
|
120 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 | |
08/12/2011 |
3.30
|
10 | 3.21 | 3.30 | 3.30 | 0 | 0 | 0 | |
07/12/2011 |
3.21
|
40 | 3.35 | 3.40 | 3.21 | 0 | 0 | 0 | |
06/12/2011 |
3.35
|
850 | 3.30 | 3.35 | 3.16 | 0 | 0 | 0 | |
05/12/2011 |
3.30
|
110 | 3.21 | 3.35 | 3.30 | 0 | 0 | 0 | |
02/12/2011 |
3.21
|
20 | 3.12 | 3.21 | 3.21 | 0 | 0 | 0 | |
01/12/2011 |
3.12
|
30 | 2.98 | 3.12 | 3.12 | 0 | 0 | 0 | |
30/11/2011 |
2.98
|
10 | 2.84 | 2.98 | 2.98 | 0 | 0 | 0 | |
29/11/2011 |
2.84
|
5,020 | 2.75 | 2.84 | 2.75 | 0 | 0 | 0 | |
28/11/2011 |
2.75
|
490 | 2.65 | 2.75 | 2.65 | 0 | 0 | 0 | |
25/11/2011 |
2.65
|
50 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 | |
24/11/2011 |
2.75
|
10 | 2.65 | 2.75 | 2.75 | 0 | 0 | 0 | |
23/11/2011 |
2.65
|
30 | 2.56 | 2.65 | 2.47 | 0 | 0 | 0 | |
22/11/2011 |
2.56
|
6,580 | 2.65 | 2.75 | 2.56 | 0 | 0 | 0 | |
21/11/2011 |
2.65
|
20 | 2.56 | 2.65 | 2.47 | 0 | 0 | 0 | |
18/11/2011 |
2.56
|
1,120 | 2.65 | 2.75 | 2.56 | 0 | 0 | 0 | |
17/11/2011 |
2.65
|
5,050 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 | |
16/11/2011 |
2.75
|
51,180 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 | |
15/11/2011 |
2.88
|
10 | 3.02 | 3.02 | 2.88 | 0 | 0 | 0 | |
14/11/2011 |
3.02
|
70 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 | |
11/11/2011 |
3.16
|
520 | 3.12 | 3.21 | 2.98 | 0 | 0 | 0 |