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) |
-0.10 | -4.35% | 1,533,600 | 0 | 0 |
2.10
2.30
2.20
|
2 tháng
(2024-07-22) |
-0.30 | -12% | 2,941,100 | 0 | 0 |
2.10
2.50
2.20
|
3 tháng
(2024-06-21) |
-0.30 | -12% | 4,835,900 | 0 | 0 |
2.10
2.60
2.20
|
6 tháng
(2024-03-25) |
-0.60 | -21.43% | 18,252,000 | -100 | -0.0 |
2.10
2.90
2.20
|
12 tháng
(2023-09-25) |
-1.30 | -37.14% | 39,076,300 | 10,900 | 0.0 |
2.10
3.50
2.20
|
24 tháng
(2022-09-30) |
-2.90 | -56.86% | 145,879,720 | 2,900 | -0.1 |
2.10
5.50
2.20
|
36 tháng
(2021-10-05) |
-2.60 | -54.17% | 316,046,888 | -5,100 | -0.2 |
2.10
17.10
2.20
|
60 tháng
(2019-10-16) |
1.20 | 120% | 484,398,856 | -4,000 | -0.2 |
0.60
17.10
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
6.50
|
1,333,600 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 | |
18/04/2012 |
6.40
|
796,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 | |
17/04/2012 |
6.50
|
850,200 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 | |
16/04/2012 |
6.80
|
684,100 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 | |
13/04/2012 |
6.50
|
847,300 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 | |
12/04/2012 |
6.60
|
1,389,600 | 6.30 | 6.70 | 6.40 | 0 | 16,200 | -0.1 | |
11/04/2012 |
6.30
|
1,374,200 | 6 | 6.30 | 5.90 | 0 | 0 | 0 | |
10/04/2012 |
6
|
644,400 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 | |
09/04/2012 |
6.20
|
575,900 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 | |
06/04/2012 |
5.90
|
691,700 | 5.80 | 6 | 5.60 | 16,200 | 0 | 0.1 | |
05/04/2012 |
5.80
|
1,066,100 | 5.50 | 5.80 | 5.20 | 0 | 0 | 0 | |
04/04/2012 |
5.50
|
676,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
03/04/2012 |
5.90
|
559,400 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 | |
30/03/2012 |
5.90
|
595,600 | 6.30 | 6.60 | 5.90 | 0 | 0 | 0 | |
29/03/2012 |
6.30
|
1,533,200 | 5.90 | 6.30 | 6.10 | 0 | 0 | 0 | |
28/03/2012 |
5.90
|
1,389,700 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 | |
27/03/2012 |
5.60
|
1,683,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 | |
26/03/2012 |
5.60
|
972,100 | 5.30 | 5.60 | 5.60 | 50,000 | 0 | 0.3 | |
23/03/2012 |
5.30
|
604,200 | 5 | 5.30 | 5.10 | 0 | 0 | 0 | |
22/03/2012 |
5
|
622,000 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 | |
21/03/2012 |
4.90
|
768,600 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 | |
20/03/2012 |
4.60
|
291,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 | |
19/03/2012 |
4.50
|
376,300 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 | |
16/03/2012 |
4.50
|
742,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
15/03/2012 |
4.40
|
362,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 | |
14/03/2012 |
4.20
|
305,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
13/03/2012 |
4.20
|
152,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 | |
12/03/2012 |
4.10
|
266,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 | |
09/03/2012 |
4.30
|
174,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 | |
08/03/2012 |
4.20
|
437,600 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 | |
07/03/2012 |
4.60
|
423,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 | |
06/03/2012 |
4.60
|
964,800 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 | |
05/03/2012 |
4.60
|
311,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
02/03/2012 |
4.40
|
645,400 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 | |
01/03/2012 |
4.20
|
243,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
29/02/2012 |
4.30
|
343,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
28/02/2012 |
4.30
|
543,300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 | |
27/02/2012 |
4.60
|
653,800 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 | |
24/02/2012 |
4.30
|
412,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 | |
23/02/2012 |
4.20
|
846,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
22/02/2012 |
4.10
|
477,100 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 | |
21/02/2012 |
3.80
|
381,800 | 3.80 | 4 | 3.70 | 0 | 0 | 0 | |
20/02/2012 |
3.80
|
176,500 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
17/02/2012 |
3.60
|
169,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 | |
16/02/2012 |
3.50
|
267,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
15/02/2012 |
3.50
|
123,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 | |
14/02/2012 |
3.60
|
194,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 | |
13/02/2012 |
3.60
|
130,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
10/02/2012 |
3.70
|
277,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
09/02/2012 |
3.80
|
343,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
08/02/2012 |
3.70
|
505,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 | |
07/02/2012 |
3.60
|
172,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
06/02/2012 |
3.70
|
126,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
03/02/2012 |
3.70
|
129,400 | 3.80 | 4 | 3.70 | 0 | 0 | 0 | |
02/02/2012 |
3.80
|
200,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 | |
01/02/2012 |
3.60
|
42,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
31/01/2012 |
3.70
|
290,900 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 | |
30/01/2012 |
3.50
|
53,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 | |
20/01/2012 |
3.60
|
119,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 | |
19/01/2012 |
3.70
|
101,600 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 | |
18/01/2012 |
3.50
|
139,800 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 | |
17/01/2012 |
3.40
|
194,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 | |
16/01/2012 |
3.50
|
94,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 | |
13/01/2012 |
3.40
|
162,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 | |
12/01/2012 |
3.30
|
173,000 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 | |
11/01/2012 |
3.30
|
430,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
10/01/2012 |
3.20
|
212,900 | 2.90 | 3.20 | 3 | 0 | 0 | 0 | |
09/01/2012 |
2.90
|
83,600 | 3 | 3.10 | 2.90 | 2,000 | 0 | 0.0 | |
06/01/2012 |
3
|
203,200 | 2.90 | 3.10 | 2.90 | 2,000 | 0 | 0.0 | |
05/01/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/01/2012 |
2.90
|
86,700 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 | |
04/01/2012 |
2.80
|
303,800 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 | |
03/01/2012 |
2.96
|
103,200 | 2.88 | 3.05 | 2.88 | 0 | 0 | 0 | |
30/12/2011 |
2.88
|
131,600 | 2.72 | 2.88 | 2.80 | 200 | 0 | 0.0 | |
29/12/2011 |
2.72
|
151,000 | 2.64 | 2.80 | 2.64 | 0 | 0 | 0 | |
28/12/2011 |
2.64
|
116,600 | 2.47 | 2.64 | 2.55 | 0 | 0 | 0 | |
27/12/2011 |
2.47
|
110,300 | 2.64 | 2.64 | 2.47 | 0 | 0 | 0 | |
26/12/2011 |
2.64
|
93,200 | 2.80 | 2.88 | 2.64 | 0 | 0 | 0 | |
23/12/2011 |
2.80
|
48,800 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 | |
22/12/2011 |
2.96
|
88,400 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 | |
21/12/2011 |
3.05
|
17,900 | 3.21 | 3.21 | 3.05 | 0 | 0 | 0 | |
20/12/2011 |
3.21
|
86,500 | 3.21 | 3.29 | 3.13 | 0 | 0 | 0 | |
19/12/2011 |
3.21
|
45,200 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 | |
16/12/2011 |
3.29
|
92,700 | 3.29 | 3.38 | 3.21 | 0 | 0 | 0 | |
15/12/2011 |
3.29
|
164,300 | 3.13 | 3.29 | 3.05 | 0 | 0 | 0 | |
14/12/2011 |
3.13
|
101,900 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 | |
13/12/2011 |
3.29
|
171,200 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
12/12/2011 |
3.46
|
84,800 | 3.54 | 3.62 | 3.38 | 0 | 0 | 0 | |
09/12/2011 |
3.54
|
111,300 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 | |
08/12/2011 |
3.71
|
502,900 | 3.95 | 3.95 | 3.71 | 0 | 0 | 0 | |
07/12/2011 |
3.95
|
93,000 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
06/12/2011 |
4.04
|
127,200 | 4.12 | 4.20 | 4.04 | 0 | 0 | 0 | |
05/12/2011 |
4.12
|
204,100 | 3.95 | 4.12 | 3.95 | 40,000 | 0 | 0.2 | |
02/12/2011 |
3.95
|
100,200 | 3.79 | 3.95 | 3.79 | 0 | 0 | 0 | |
01/12/2011 |
3.79
|
95,900 | 3.79 | 3.87 | 3.71 | 0 | 0 | 0 | |
30/11/2011 |
3.79
|
34,300 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 | |
29/11/2011 |
3.87
|
28,100 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
28/11/2011 |
3.95
|
106,600 | 3.87 | 4.04 | 3.87 | 0 | 0 | 0 | |
25/11/2011 |
3.87
|
23,000 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
24/11/2011 |
3.87
|
44,200 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
23/11/2011 |
3.95
|
54,700 | 3.95 | 4.04 | 3.95 | 0 | 0 | 0 |