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) |
0.50 | 2.16% | 21,060,700 | 1,272,600 | 29.8 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 42,835,400 | 1,152,454 | 27.0 |
21
23.65
23.65
|
3 tháng
(2024-06-24) |
0.15 | 0.62% | 71,962,000 | 1,332,954 | 31.5 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 166,133,000 | 6,994,805 | 165.2 |
20.03
25.40
23.65
|
12 tháng
(2023-09-26) |
3.18 | 15.55% | 370,503,300 | 2,313,181 | 79.9 |
17.14
25.40
23.65
|
24 tháng
(2022-10-03) |
3.33 | 16.39% | 834,304,000 | 18,592,303 | 361.1 |
12.63
25.40
23.65
|
36 tháng
(2021-10-06) |
-4.46 | -15.85% | 1,646,066,100 | -43,048,248 | -1,664.4 |
12.63
40.69
23.65
|
60 tháng
(2019-10-17) |
1.47 | 6.64% | 1,970,233,793 | -64,891,130 | -2,190.8 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
4.86
|
2,750 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 | |
18/04/2012 |
4.95
|
2,590 | 4.84 | 5.00 | 4.84 | 0 | 0 | 0 | |
17/04/2012 |
4.84
|
10,160 | 4.70 | 4.84 | 4.59 | 0 | 0 | 0 | |
16/04/2012 |
4.70
|
1,490 | 4.70 | 4.81 | 4.70 | 0 | 0 | 0 | |
13/04/2012 |
4.70
|
18,000 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 | |
12/04/2012 |
4.81
|
136,400 | 4.59 | 4.81 | 4.64 | 0 | 0 | 0 | |
11/04/2012 |
4.59
|
8,030 | 4.56 | 4.59 | 4.42 | 0 | 0 | 0 | |
10/04/2012 |
4.56
|
7,890 | 4.48 | 4.56 | 4.42 | 0 | 0 | 0 | |
09/04/2012 |
4.48
|
22,780 | 4.39 | 4.48 | 4.42 | 0 | 0 | 0 | |
06/04/2012 |
4.39
|
8,130 | 4.20 | 4.39 | 4.26 | 0 | 0 | 0 | |
05/04/2012 |
4.20
|
30,120 | 4.37 | 4.42 | 4.20 | 0 | 0 | 0 | |
04/04/2012 |
4.37
|
740 | 4.37 | 4.39 | 4.20 | 0 | 0 | 0 | |
03/04/2012 |
4.37
|
10 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 | |
30/03/2012 |
4.28
|
1,310 | 4.14 | 4.28 | 4.09 | 0 | 300 | -0.0 | |
29/03/2012 |
4.14
|
700 | 4.20 | 4.20 | 4.14 | 0 | 20,000 | -0.3 | |
28/03/2012 |
4.20
|
4,640 | 4.37 | 4.37 | 4.17 | 0 | 220 | -0.0 | |
27/03/2012 |
4.37
|
12,290 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
26/03/2012 |
4.37
|
25,760 | 4.28 | 4.37 | 4.14 | 0 | 0 | 0 | |
23/03/2012 |
4.28
|
7,300 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 | |
22/03/2012 |
4.45
|
14,800 | 4.48 | 4.48 | 4.26 | 0 | 0 | 0 | |
21/03/2012 |
4.48
|
2,960 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 | |
20/03/2012 |
4.37
|
11,890 | 4.17 | 4.37 | 4.31 | 0 | 0 | 0 | |
19/03/2012 |
4.17
|
10,270 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
16/03/2012 |
4.37
|
7,600 | 4.34 | 4.42 | 4.20 | 0 | 0 | 0 | |
15/03/2012 |
4.34
|
2,660 | 4.17 | 4.34 | 4.17 | 0 | 0 | 0 | |
14/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/03/2012 |
4.17
|
15,200 | 4.28 | 4.48 | 4.17 | 0 | 0 | 0 | |
13/03/2012 |
4.28
|
310 | 4.28 | 4.36 | 4.15 | 0 | 0 | 0 | |
12/03/2012 |
4.28
|
22,730 | 4.28 | 4.39 | 4.10 | 0 | 0 | 0 | |
09/03/2012 |
4.28
|
2,000 | 4.15 | 4.28 | 4.28 | 0 | 0 | 0 | |
08/03/2012 |
4.15
|
60 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
07/03/2012 |
4.15
|
310 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 | |
06/03/2012 |
4.33
|
8,510 | 4.31 | 4.39 | 4.10 | 0 | 0 | 0 | |
05/03/2012 |
4.31
|
41,180 | 4.13 | 4.31 | 4.15 | 0 | 0 | 0 | |
02/03/2012 |
4.13
|
5,170 | 4.02 | 4.13 | 3.89 | 0 | 0 | 0 | |
01/03/2012 |
4.02
|
2,680 | 4.02 | 4.15 | 3.84 | 0 | 0 | 0 | |
29/02/2012 |
4.02
|
160 | 4.00 | 4.02 | 3.89 | 0 | 0 | 0 | |
28/02/2012 |
4.00
|
22,450 | 4.15 | 4.15 | 4.00 | 11,500 | 0 | 0.2 | |
27/02/2012 |
4.15
|
5,940 | 4.15 | 4.36 | 4.15 | 5,000 | 0 | 0.1 | |
24/02/2012 |
4.15
|
1,950 | 4.00 | 4.15 | 4.00 | 0 | 0 | 0 | |
23/02/2012 |
4.00
|
12,020 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 | |
22/02/2012 |
4.15
|
22,950 | 4.08 | 4.15 | 3.92 | 0 | 10,000 | -0.2 | |
21/02/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
20/02/2012 |
4.08
|
35,610 | 3.89 | 4.08 | 4.00 | 0 | 11,000 | -0.2 | |
17/02/2012 |
3.89
|
21,640 | 3.71 | 3.89 | 3.89 | 0 | 0 | 0 | |
16/02/2012 |
3.71
|
4,550 | 3.56 | 3.71 | 3.63 | 0 | 0 | 0 | |
15/02/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
14/02/2012 |
3.56
|
10 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 | |
13/02/2012 |
3.71
|
500 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 | |
10/02/2012 |
3.89
|
40,010 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 | |
09/02/2012 |
3.97
|
130 | 3.95 | 3.97 | 3.76 | 0 | 0 | 0 | |
08/02/2012 |
3.95
|
27,490 | 3.89 | 3.95 | 3.87 | 0 | 0 | 0 | |
07/02/2012 |
3.89
|
10 | 3.87 | 3.89 | 3.89 | 0 | 0 | 0 | |
06/02/2012 |
3.87
|
10,010 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 | |
03/02/2012 |
3.89
|
10 | 3.79 | 3.89 | 3.89 | 0 | 0 | 0 | |
02/02/2012 |
3.79
|
11,780 | 3.74 | 3.89 | 3.71 | 0 | 0 | 0 | |
01/02/2012 |
3.74
|
16,650 | 3.58 | 3.74 | 3.63 | 0 | 0 | 0 | |
31/01/2012 |
3.58
|
42,220 | 3.58 | 3.74 | 3.58 | 0 | 5,000 | -0.1 | |
30/01/2012 |
3.58
|
1,000 | 3.45 | 3.58 | 3.58 | 0 | 0 | 0 | |
20/01/2012 |
3.45
|
10 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 | |
19/01/2012 |
3.58
|
6,200 | 3.43 | 3.58 | 3.53 | 4,200 | 0 | 0.1 | |
18/01/2012 |
3.43
|
10,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
17/01/2012 |
3.43
|
16,820 | 3.32 | 3.43 | 3.32 | 16,200 | 0 | 0.2 | |
16/01/2012 |
3.32
|
10 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 | |
13/01/2012 |
3.45
|
31,880 | 3.35 | 3.50 | 3.45 | 0 | 0 | 0 | |
12/01/2012 |
3.35
|
4,530 | 3.30 | 3.43 | 3.35 | 0 | 0 | 0 | |
11/01/2012 |
3.30
|
17,210 | 3.37 | 3.50 | 3.30 | 16,200 | 0 | 0.2 | |
10/01/2012 |
3.37
|
11,000 | 3.35 | 3.37 | 3.35 | 0 | 0 | 0 | |
09/01/2012 |
3.35
|
12,610 | 3.37 | 3.37 | 3.22 | 0 | 0 | 0 | |
06/01/2012 |
3.37
|
15,720 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
05/01/2012 |
3.37
|
2,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
04/01/2012 |
3.37
|
52,720 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 | |
03/01/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
30/12/2011 |
3.40
|
75,350 | 3.40 | 3.43 | 3.40 | 0 | 0 | 0 | |
29/12/2011 |
3.40
|
103,000 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 | |
28/12/2011 |
3.45
|
200 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 | |
27/12/2011 |
3.58
|
5,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
26/12/2011 |
3.58
|
12,760 | 3.56 | 3.69 | 3.40 | 0 | 0 | 0 | |
23/12/2011 |
3.56
|
8,210 | 3.53 | 3.56 | 3.37 | 0 | 0 | 0 | |
22/12/2011 |
3.53
|
15,020 | 3.45 | 3.53 | 3.45 | 0 | 0 | 0 | |
21/12/2011 |
3.45
|
2,950 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 | |
20/12/2011 |
3.56
|
2,840 | 3.56 | 3.56 | 3.43 | 0 | 0 | 0 | |
19/12/2011 |
3.56
|
6,000 | 3.58 | 3.58 | 3.43 | 0 | 2,080 | -0.0 | |
16/12/2011 |
3.58
|
10,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
15/12/2011 |
3.58
|
5,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
14/12/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
13/12/2011 |
3.58
|
140 | 3.50 | 3.58 | 3.58 | 0 | 0 | 0 | |
12/12/2011 |
3.50
|
2,910 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 | |
09/12/2011 |
3.53
|
20,200 | 3.37 | 3.53 | 3.32 | 0 | 0 | 0 | |
08/12/2011 |
3.37
|
300 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 | |
07/12/2011 |
3.50
|
5,250 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 | |
06/12/2011 |
3.69
|
50,780 | 3.58 | 3.69 | 3.45 | 0 | 0 | 0 | |
05/12/2011 |
3.58
|
161,040 | 3.43 | 3.58 | 3.32 | 30 | 0 | 0.0 | |
02/12/2011 |
3.43
|
4,430 | 3.32 | 3.43 | 3.37 | 0 | 0 | 0 | |
01/12/2011 |
3.32
|
330 | 3.40 | 3.40 | 3.32 | 0 | 320 | -0.0 | |
30/11/2011 |
3.40
|
11,150 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 | |
29/11/2011 |
3.40
|
49,490 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 | |
28/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
25/11/2011 |
3.40
|
159,100 | 3.37 | 3.43 | 3.24 | 0 | 0 | 0 | |
24/11/2011 |
3.37
|
12,850 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 | |
23/11/2011 |
3.37
|
2,520 | 3.27 | 3.37 | 3.19 | 0 | 0 | 0 |