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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
6.30
|
1,870,130 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
17/04/2012 |
6.60
|
1,689,880 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 | |
16/04/2012 |
6.30
|
840,420 | 6 | 6.30 | 5.80 | 0 | 0 | 0 | |
13/04/2012 |
6
|
1,325,740 | 6.30 | 6.40 | 6 | 0 | 0 | 0 | |
12/04/2012 |
6.30
|
1,338,110 | 6 | 6.30 | 6.10 | 0 | 0 | 0 | |
11/04/2012 |
6
|
978,080 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
10/04/2012 |
5.80
|
1,301,630 | 5.70 | 5.90 | 5.70 | 0 | 50,000 | -0.3 | |
09/04/2012 |
5.70
|
585,310 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 | |
06/04/2012 |
5.50
|
1,157,770 | 5.30 | 5.50 | 5.30 | 0 | 50 | -0.0 | |
05/04/2012 |
5.30
|
379,380 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 | |
04/04/2012 |
5.10
|
289,370 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
03/04/2012 |
5.30
|
397,900 | 5.20 | 5.40 | 5 | 0 | 0 | 0 | |
30/03/2012 |
5.20
|
762,740 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
29/03/2012 |
5.40
|
699,120 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
28/03/2012 |
5.60
|
1,003,170 | 5.60 | 5.70 | 5.40 | 0 | 50 | -0.0 | |
27/03/2012 |
5.60
|
2,278,430 | 5.80 | 6 | 5.60 | 50,000 | 0 | 0.3 | |
26/03/2012 |
5.80
|
957,480 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 | |
23/03/2012 |
5.60
|
623,750 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 | |
22/03/2012 |
5.40
|
764,590 | 5.20 | 5.40 | 5.10 | 100 | 0 | 0.0 | |
21/03/2012 |
5.20
|
1,122,410 | 5 | 5.20 | 4.80 | 0 | 0 | 0 | |
20/03/2012 |
5
|
654,230 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
19/03/2012 |
5
|
361,950 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
16/03/2012 |
5.10
|
678,020 | 4.90 | 5.10 | 5 | 0 | 0 | 0 | |
15/03/2012 |
4.90
|
548,420 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 | |
14/03/2012 |
4.70
|
305,280 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
13/03/2012 |
4.90
|
82,860 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
12/03/2012 |
5
|
415,650 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
09/03/2012 |
5.10
|
224,380 | 5.10 | 5.30 | 5 | 0 | 0 | 0 | |
08/03/2012 |
5.10
|
721,770 | 5.20 | 5.40 | 5 | 0 | 0 | 0 | |
07/03/2012 |
5.20
|
669,540 | 5 | 5.20 | 4.80 | 0 | 3,600 | -0.0 | |
06/03/2012 |
5
|
1,093,420 | 5.20 | 5.40 | 5 | 0 | 0 | 0 | |
05/03/2012 |
5.20
|
127,690 | 5 | 5.20 | 5.20 | 0 | 0 | 0 | |
02/03/2012 |
5
|
602,640 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 | |
01/03/2012 |
4.90
|
513,840 | 4.70 | 4.90 | 4.70 | 3,600 | 0 | 0.0 | |
29/02/2012 |
4.70
|
836,680 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
28/02/2012 |
4.90
|
511,130 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 | |
27/02/2012 |
5.10
|
713,380 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 | |
24/02/2012 |
4.90
|
787,250 | 4.70 | 4.90 | 4.80 | 500 | 0 | 0.0 | |
23/02/2012 |
4.70
|
432,390 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 | |
22/02/2012 |
4.50
|
642,270 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 | |
21/02/2012 |
4.30
|
401,190 | 4.20 | 4.30 | 4.10 | 500 | 0 | 0.0 | |
20/02/2012 |
4.20
|
293,030 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
17/02/2012 |
4.10
|
89,740 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
16/02/2012 |
4
|
92,290 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
15/02/2012 |
4.10
|
374,790 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 | |
14/02/2012 |
4.10
|
174,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
13/02/2012 |
4.30
|
25,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
10/02/2012 |
4.50
|
304,990 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 | |
09/02/2012 |
4.40
|
748,600 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 | |
08/02/2012 |
4.20
|
258,010 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
07/02/2012 |
4.10
|
34,390 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
06/02/2012 |
4.10
|
104,510 | 4.10 | 4.10 | 3.90 | 1,000 | 0 | 0.0 | |
03/02/2012 |
4.10
|
178,550 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 | |
02/02/2012 |
4.30
|
262,050 | 4.10 | 4.30 | 4 | 0 | 0 | 0 | |
01/02/2012 |
4.10
|
32,350 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
31/01/2012 |
4
|
215,840 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
30/01/2012 |
3.90
|
107,720 | 4 | 4.20 | 3.80 | 0 | 0 | 0 | |
20/01/2012 |
4
|
60,140 | 4.20 | 4.20 | 4 | 2,000 | 0 | 0.0 | |
19/01/2012 |
4.20
|
78,980 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
18/01/2012 |
4
|
16,240 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
17/01/2012 |
3.90
|
67,250 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
16/01/2012 |
4
|
25,370 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
13/01/2012 |
3.90
|
24,340 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
12/01/2012 |
3.90
|
37,610 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
11/01/2012 |
3.80
|
125,770 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
10/01/2012 |
3.80
|
21,420 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 | |
09/01/2012 |
3.70
|
33,540 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
06/01/2012 |
3.80
|
19,010 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
05/01/2012 |
3.90
|
61,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
04/01/2012 |
3.80
|
37,270 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
03/01/2012 |
3.80
|
17,580 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
30/12/2011 |
4
|
33,230 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
29/12/2011 |
3.90
|
60,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
28/12/2011 |
3.90
|
135,820 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
27/12/2011 |
3.80
|
7,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
26/12/2011 |
3.90
|
29,160 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
23/12/2011 |
4.10
|
56,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
22/12/2011 |
4.20
|
73,520 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
21/12/2011 |
4.30
|
16,910 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
20/12/2011 |
4.30
|
41,630 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
19/12/2011 |
4.50
|
46,210 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 | |
16/12/2011 |
4.40
|
47,020 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 | |
15/12/2011 |
4.30
|
64,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
14/12/2011 |
4.40
|
81,460 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
13/12/2011 |
4.50
|
41,070 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 | |
12/12/2011 |
4.50
|
27,420 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
09/12/2011 |
4.60
|
33,540 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
08/12/2011 |
4.60
|
36,140 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
07/12/2011: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
07/12/2011 |
4.70
|
24,780 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 | |
06/12/2011 |
4.70
|
84,810 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 | |
05/12/2011 |
4.88
|
49,030 | 4.70 | 4.88 | 4.70 | 0 | 0 | 0 | |
02/12/2011 |
4.70
|
29,160 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 | |
01/12/2011 |
4.52
|
89,000 | 4.61 | 4.79 | 4.52 | 0 | 0 | 0 | |
30/11/2011 |
4.61
|
49,500 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 | |
29/11/2011 |
4.61
|
65,130 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 | |
28/11/2011 |
4.70
|
184,790 | 4.52 | 4.70 | 4.61 | 0 | 0 | 0 | |
25/11/2011 |
4.52
|
176,550 | 4.33 | 4.52 | 4.24 | 0 | 0 | 0 | |
24/11/2011 |
4.33
|
36,190 | 4.33 | 4.42 | 4.24 | 0 | 0 | 0 | |
23/11/2011 |
4.33
|
48,980 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 | |
22/11/2011 |
4.24
|
162,490 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 |