Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 2.53% | 22,800 | 2,600 | 0.0 |
17.55
18.35
18.25
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 78,200 | 200 | 0.0 |
17.35
18.40
18.25
|
3 tháng
(2024-06-24) |
1.25 | 7.35% | 148,400 | 200 | 0.0 |
16.70
18.40
18.25
|
6 tháng
(2024-03-25) |
3.45 | 23.32% | 359,400 | -29,295 | -0.5 |
14.62
18.40
18.25
|
12 tháng
(2023-09-26) |
4.75 | 35.15% | 680,000 | -27,695 | -0.5 |
12.77
18.40
18.25
|
24 tháng
(2022-10-03) |
3.84 | 26.61% | 1,086,800 | -3,245 | 0.7 |
11.33
18.40
18.25
|
36 tháng
(2021-10-06) |
5.45 | 42.55% | 1,842,600 | -5,865 | 0.6 |
11.33
24.79
18.25
|
60 tháng
(2019-10-17) |
13.23 | 263.48% | 2,898,250 | -265,455 | -4.0 |
5.02
24.79
18.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
2.52
|
1,830 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
18/04/2012 |
2.52
|
25,760 | 2.55 | 2.59 | 2.52 | 0 | 0 | 0 | |
17/04/2012 |
2.55
|
9,830 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 | |
16/04/2012 |
2.45
|
6,460 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 | |
13/04/2012 |
2.41
|
1,100 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
12/04/2012 |
2.48
|
610 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 | |
11/04/2012 |
2.52
|
100 | 2.41 | 2.52 | 2.52 | 0 | 0 | 0 | |
10/04/2012 |
2.41
|
3,960 | 2.30 | 2.41 | 2.41 | 0 | 0 | 0 | |
09/04/2012 |
2.30
|
2,030 | 2.41 | 2.52 | 2.30 | 0 | 0 | 0 | |
06/04/2012 |
2.41
|
9,080 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
05/04/2012 |
2.48
|
1,700 | 2.41 | 2.48 | 2.45 | 0 | 0 | 0 | |
04/04/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
03/04/2012 |
2.41
|
460 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 | |
30/03/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
29/03/2012 |
2.52
|
1,010 | 2.41 | 2.52 | 2.37 | 0 | 0 | 0 | |
28/03/2012 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
27/03/2012 |
2.41
|
2,150 | 2.48 | 2.55 | 2.41 | 0 | 0 | 0 | |
26/03/2012 |
2.48
|
830 | 2.55 | 2.63 | 2.48 | 300 | 0 | 0.0 | |
23/03/2012 |
2.55
|
2,860 | 2.45 | 2.55 | 2.48 | 0 | 0 | 0 | |
22/03/2012 |
2.45
|
58,260 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
21/03/2012 |
2.48
|
610 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 | |
20/03/2012 |
2.45
|
3,110 | 2.34 | 2.45 | 2.34 | 0 | 0 | 0 | |
19/03/2012 |
2.34
|
160 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
16/03/2012 |
2.34
|
6,000 | 2.23 | 2.34 | 2.34 | 0 | 0 | 0 | |
15/03/2012 |
2.23
|
160 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
14/03/2012 |
2.34
|
3,180 | 2.37 | 2.45 | 2.34 | 0 | 0 | 0 | |
13/03/2012 |
2.37
|
19,800 | 2.45 | 2.52 | 2.37 | 0 | 0 | 0 | |
12/03/2012 |
2.45
|
1,140 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 | |
09/03/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
08/03/2012 |
2.45
|
31,530 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 | |
07/03/2012 |
2.55
|
8,250 | 2.66 | 2.66 | 2.55 | 0 | 0 | 0 | |
06/03/2012 |
2.66
|
670 | 2.63 | 2.73 | 2.55 | 0 | 0 | 0 | |
05/03/2012 |
2.63
|
13,680 | 2.52 | 2.63 | 2.52 | 0 | 0 | 0 | |
02/03/2012 |
2.52
|
28,950 | 2.45 | 2.52 | 2.37 | 0 | 0 | 0 | |
01/03/2012 |
2.45
|
20 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
29/02/2012 |
2.48
|
20 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 | |
28/02/2012 |
2.52
|
23,060 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
27/02/2012 |
2.63
|
1,560 | 2.59 | 2.63 | 2.48 | 0 | 0 | 0 | |
24/02/2012 |
2.59
|
20,850 | 2.52 | 2.59 | 2.41 | 0 | 0 | 0 | |
23/02/2012 |
2.52
|
15,000 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 | |
22/02/2012 |
2.52
|
7,120 | 2.41 | 2.52 | 2.37 | 0 | 0 | 0 | |
21/02/2012 |
2.41
|
16,010 | 2.34 | 2.41 | 2.27 | 0 | 0 | 0 | |
20/02/2012 |
2.34
|
850 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
17/02/2012 |
2.45
|
9,800 | 2.34 | 2.45 | 2.23 | 0 | 0 | 0 | |
16/02/2012 |
2.34
|
1,940 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
15/02/2012 |
2.45
|
10 | 2.41 | 2.45 | 2.45 | 0 | 0 | 0 | |
14/02/2012 |
2.41
|
14,310 | 2.45 | 2.55 | 2.34 | 0 | 2,900 | -0.0 | |
13/02/2012 |
2.45
|
1,680 | 2.55 | 2.63 | 2.45 | 0 | 30 | -0.0 | |
10/02/2012 |
2.55
|
3,620 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
09/02/2012 |
2.63
|
140 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 | |
08/02/2012 |
2.70
|
1,050 | 2.63 | 2.70 | 2.70 | 1,000 | 0 | 0.0 | |
07/02/2012 |
2.63
|
2,000 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 | |
06/02/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
03/02/2012 |
2.73
|
3,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
02/02/2012 |
2.73
|
4,100 | 2.63 | 2.73 | 2.70 | 0 | 0 | 0 | |
01/02/2012 |
2.63
|
3,000 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 | |
31/01/2012 |
2.73
|
7,500 | 2.70 | 2.73 | 2.70 | 7,000 | 0 | 0.1 | |
30/01/2012 |
2.70
|
3,210 | 2.70 | 2.70 | 2.70 | 2,930 | 0 | 0.0 | |
20/01/2012 |
2.70
|
2,700 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 | |
19/01/2012 |
2.70
|
1,230 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 | |
18/01/2012 |
2.70
|
2,260 | 2.63 | 2.70 | 2.52 | 0 | 0 | 0 | |
17/01/2012 |
2.63
|
10 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 | |
16/01/2012 |
2.73
|
10 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 | |
13/01/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
12/01/2012 |
2.84
|
10 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
11/01/2012 |
2.84
|
10 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
10/01/2012 |
2.84
|
10 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
09/01/2012 |
2.84
|
41,810 | 2.73 | 2.84 | 2.63 | 0 | 0 | 0 | |
06/01/2012 |
2.73
|
30 | 2.63 | 2.73 | 2.52 | 0 | 0 | 0 | |
05/01/2012 |
2.63
|
30 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 | |
04/01/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
03/01/2012 |
2.73
|
100 | 2.63 | 2.73 | 2.52 | 0 | 0 | 0 | |
30/12/2011 |
2.63
|
70 | 2.52 | 2.63 | 2.41 | 0 | 0 | 0 | |
29/12/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
28/12/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/12/2011 |
2.52
|
20 | 2.41 | 2.52 | 2.30 | 0 | 0 | 0 | |
27/12/2011 |
2.41
|
9,530 | 2.41 | 2.41 | 2.32 | 0 | 0 | 0 | |
26/12/2011 |
2.41
|
2,100 | 2.41 | 2.41 | 2.32 | 0 | 0 | 0 | |
23/12/2011 |
2.41
|
520 | 2.32 | 2.41 | 2.23 | 0 | 0 | 0 | |
22/12/2011 |
2.32
|
11,210 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 | |
21/12/2011 |
2.44
|
3,170 | 2.35 | 2.44 | 2.38 | 2,070 | 0 | 0.0 | |
20/12/2011 |
2.35
|
5,340 | 2.29 | 2.38 | 2.29 | 130 | 0 | 0.0 | |
19/12/2011 |
2.29
|
5,560 | 2.20 | 2.29 | 2.20 | 300 | 0 | 0.0 | |
16/12/2011 |
2.20
|
2,090 | 2.14 | 2.20 | 2.11 | 0 | 0 | 0 | |
15/12/2011 |
2.14
|
360 | 2.07 | 2.14 | 2.14 | 0 | 0 | 0 | |
14/12/2011 |
2.07
|
2,700 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
13/12/2011 |
2.07
|
6,280 | 1.98 | 2.07 | 1.98 | 0 | 640 | -0.0 | |
12/12/2011 |
1.98
|
1,220 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
09/12/2011 |
2.07
|
7,000 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 | |
08/12/2011 |
1.98
|
10 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
07/12/2011 |
2.07
|
7,640 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
06/12/2011 |
2.07
|
4,000 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
05/12/2011 |
2.07
|
670 | 1.98 | 2.07 | 2.04 | 0 | 0 | 0 | |
02/12/2011 |
1.98
|
880 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 | |
01/12/2011 |
2.01
|
20 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 | |
30/11/2011 |
2.04
|
30 | 1.95 | 2.04 | 2.04 | 0 | 0 | 0 | |
29/11/2011 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
28/11/2011 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
25/11/2011 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
24/11/2011 |
1.95
|
4,080 | 2.04 | 2.04 | 1.95 | 0 | 3,050 | -0.0 | |
23/11/2011 |
2.04
|
1,490 | 1.98 | 2.04 | 1.92 | 0 | 0 | 0 |