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) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
3.22
|
29,700 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 | |
20/04/2012 |
3.26
|
8,900 | 3.22 | 3.26 | 3.13 | 0 | 0 | 0 | |
19/04/2012 |
3.22
|
9,300 | 3.31 | 3.35 | 3.04 | 0 | 0 | 0 | |
18/04/2012 |
3.31
|
24,600 | 3.26 | 3.40 | 3.22 | 4,000 | 0 | 0.0 | |
17/04/2012 |
3.26
|
34,000 | 3.13 | 3.26 | 3.17 | 0 | 0 | 0 | |
16/04/2012 |
3.13
|
20,000 | 3.13 | 3.17 | 3.08 | 0 | 0 | 0 | |
13/04/2012 |
3.13
|
24,500 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 | |
12/04/2012 |
3.26
|
10,400 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 | |
11/04/2012 |
3.26
|
7,700 | 3.13 | 3.26 | 3.08 | 0 | 0 | 0 | |
10/04/2012 |
3.13
|
2,300 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
09/04/2012 |
3.13
|
4,000 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 | |
06/04/2012 |
3.17
|
4,800 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 | |
05/04/2012 |
3.17
|
1,000 | 3.04 | 3.17 | 3.13 | 0 | 0 | 0 | |
04/04/2012 |
3.04
|
4,300 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 | |
03/04/2012 |
3.17
|
20,100 | 3.00 | 3.17 | 3.00 | 0 | 0 | 0 | |
30/03/2012 |
3.00
|
31,200 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 | |
29/03/2012 |
3.22
|
5,800 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 | |
28/03/2012 |
3.22
|
17,000 | 3.13 | 3.31 | 3.08 | 0 | 0 | 0 | |
27/03/2012 |
3.13
|
17,800 | 3.26 | 3.44 | 3.13 | 4,300 | 0 | 0.0 | |
26/03/2012 |
3.26
|
34,200 | 3.13 | 3.31 | 3.13 | 2,800 | 0 | 0.0 | |
23/03/2012 |
3.13
|
16,100 | 3.17 | 3.22 | 3.13 | 5,000 | 0 | 0.0 | |
22/03/2012 |
3.17
|
17,100 | 3.08 | 3.17 | 2.95 | 2,200 | 0 | 0.0 | |
21/03/2012 |
3.08
|
13,000 | 3.04 | 3.08 | 3.04 | 1,000 | 0 | 0.0 | |
20/03/2012 |
3.04
|
5,200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
19/03/2012 |
3.04
|
3,800 | 3.00 | 3.17 | 3.00 | 0 | 0 | 0 | |
16/03/2012 |
3.00
|
14,200 | 3.04 | 3.13 | 3.00 | 0 | 0 | 0 | |
15/03/2012 |
3.04
|
5,500 | 2.91 | 3.04 | 2.95 | 0 | 0 | 0 | |
14/03/2012 |
2.91
|
16,100 | 2.86 | 2.95 | 2.91 | 0 | 0 | 0 | |
13/03/2012 |
2.86
|
8,400 | 3.04 | 3.04 | 2.82 | 0 | 0 | 0 | |
12/03/2012 |
3.04
|
15,000 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 | |
09/03/2012 |
3.08
|
17,100 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 | |
08/03/2012 |
3.31
|
2,400 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 | |
07/03/2012 |
3.31
|
1,200 | 3.17 | 3.31 | 3.17 | 0 | 0 | 0 | |
06/03/2012 |
3.17
|
28,100 | 3.31 | 3.49 | 3.17 | 0 | 0 | 0 | |
05/03/2012 |
3.31
|
146,800 | 3.13 | 3.31 | 3.13 | 3,000 | 0 | 0.0 | |
02/03/2012 |
3.13
|
3,700 | 3.04 | 3.13 | 3.13 | 0 | 0 | 0 | |
01/03/2012 |
3.04
|
6,400 | 3.04 | 3.17 | 3.04 | 0 | 0 | 0 | |
29/02/2012 |
3.04
|
3,500 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 | |
28/02/2012 |
3.00
|
8,500 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 | |
27/02/2012 |
3.13
|
8,100 | 2.95 | 3.13 | 2.95 | 0 | 0 | 0 | |
24/02/2012 |
2.95
|
9,500 | 3.00 | 3.08 | 2.95 | 0 | 0 | 0 | |
23/02/2012 |
3.00
|
14,300 | 3.04 | 3.08 | 2.86 | 0 | 0 | 0 | |
22/02/2012 |
3.04
|
2,000 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
21/02/2012 |
3.04
|
1,900 | 3.04 | 3.13 | 3.04 | 0 | 0 | 0 | |
20/02/2012 |
3.04
|
3,100 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 | |
17/02/2012 |
3.04
|
7,300 | 2.95 | 3.17 | 2.86 | 0 | 0 | 0 | |
16/02/2012 |
2.95
|
9,900 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 | |
15/02/2012 |
3.08
|
6,000 | 3.13 | 3.17 | 3.08 | 0 | 0 | 0 | |
14/02/2012 |
3.13
|
6,000 | 3.08 | 3.13 | 3.13 | 0 | 0 | 0 | |
13/02/2012 |
3.08
|
0 | 3.04 | 3.08 | 3.08 | 0 | 0 | 0 | |
10/02/2012 |
3.04
|
7,600 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 | |
09/02/2012 |
3.17
|
10,000 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 | |
08/02/2012 |
3.17
|
2,500 | 3.13 | 3.17 | 3.17 | 500 | 0 | 0.0 | |
07/02/2012 |
3.13
|
7,500 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 | |
06/02/2012 |
3.17
|
7,100 | 3.17 | 3.31 | 3.17 | 0 | 0 | 0 | |
03/02/2012 |
3.17
|
12,200 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 | |
02/02/2012 |
3.26
|
8,500 | 3.17 | 3.26 | 3.17 | 0 | 0 | 0 | |
01/02/2012 |
3.17
|
11,400 | 3.17 | 3.26 | 3.17 | 0 | 0 | 0 | |
31/01/2012 |
3.17
|
4,500 | 3.13 | 3.26 | 3.13 | 0 | 0 | 0 | |
30/01/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
20/01/2012 |
3.13
|
0 | 3.04 | 3.13 | 3.13 | 0 | 0 | 0 | |
19/01/2012 |
3.04
|
3,800 | 3.08 | 3.22 | 3.04 | 0 | 0 | 0 | |
18/01/2012 |
3.08
|
2,500 | 2.91 | 3.08 | 2.95 | 0 | 0 | 0 | |
17/01/2012 |
2.91
|
4,400 | 2.95 | 3.04 | 2.91 | 0 | 0 | 0 | |
16/01/2012 |
2.95
|
1,800 | 2.77 | 2.95 | 2.91 | 0 | 0 | 0 | |
13/01/2012 |
2.77
|
9,000 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
12/01/2012 |
2.77
|
2,000 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 | |
11/01/2012 |
2.86
|
3,800 | 2.82 | 2.86 | 2.77 | 0 | 0 | 0 | |
10/01/2012 |
2.82
|
2,000 | 2.82 | 2.86 | 2.82 | 0 | 0 | 0 | |
09/01/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
06/01/2012 |
2.82
|
2,000 | 2.82 | 2.95 | 2.82 | 0 | 0 | 0 | |
05/01/2012 |
2.82
|
3,100 | 2.95 | 2.95 | 2.77 | 0 | 0 | 0 | |
04/01/2012 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
03/01/2012 |
2.95
|
700 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
30/12/2011 |
3.00
|
2,300 | 2.95 | 3.08 | 2.95 | 0 | 0 | 0 | |
29/12/2011 |
2.95
|
2,000 | 2.91 | 3.00 | 2.91 | 0 | 0 | 0 | |
28/12/2011 |
2.91
|
6,000 | 2.68 | 2.95 | 2.91 | 0 | 0 | 0 | |
27/12/2011 |
2.68
|
5,100 | 2.86 | 2.91 | 2.68 | 0 | 0 | 0 | |
26/12/2011 |
2.86
|
4,400 | 2.86 | 2.95 | 2.82 | 0 | 0 | 0 | |
23/12/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/12/2011 |
2.86
|
2,500 | 2.28 | 3.17 | 2.86 | 0 | 0 | 0 | |
22/12/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/12/2011 |
2.28
|
4,300 | 2.28 | 2.38 | 2.28 | 0 | 0 | 0 | |
21/12/2011 |
2.28
|
10,000 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 | |
20/12/2011 |
2.31
|
4,200 | 2.45 | 2.45 | 2.28 | 800 | 0 | 0.0 | |
19/12/2011 |
2.45
|
4,700 | 2.45 | 2.48 | 2.31 | 200 | 0 | 0.0 | |
16/12/2011 |
2.45
|
16,900 | 2.28 | 2.45 | 2.28 | 0 | 0 | 0 | |
15/12/2011 |
2.28
|
15,200 | 2.25 | 2.39 | 2.25 | 0 | 0 | 0 | |
14/12/2011 |
2.25
|
17,100 | 2.39 | 2.45 | 2.22 | 2,000 | 0 | 0.0 | |
13/12/2011 |
2.39
|
17,100 | 2.25 | 2.39 | 2.28 | 0 | 0 | 0 | |
12/12/2011 |
2.25
|
7,200 | 2.08 | 2.25 | 2.20 | 0 | 0 | 0 | |
09/12/2011 |
2.08
|
3,600 | 2.22 | 2.22 | 2.08 | 0 | 0 | 0 | |
08/12/2011 |
2.22
|
0 | 2.25 | 2.22 | 2.22 | 0 | 0 | 0 | |
07/12/2011 |
2.25
|
2,600 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 | |
06/12/2011 |
2.28
|
3,500 | 2.25 | 2.36 | 2.25 | 0 | 0 | 0 | |
05/12/2011 |
2.25
|
2,900 | 2.39 | 2.39 | 2.25 | 0 | 0 | 0 | |
02/12/2011 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
01/12/2011 |
2.39
|
0 | 2.25 | 2.39 | 2.39 | 0 | 0 | 0 | |
30/11/2011 |
2.25
|
2,000 | 2.42 | 2.45 | 2.25 | 0 | 0 | 0 | |
29/11/2011 |
2.42
|
1,000 | 2.34 | 2.42 | 2.39 | 0 | 0 | 0 | |
28/11/2011 |
2.34
|
2,000 | 2.28 | 2.34 | 2.34 | 0 | 0 | 0 | |
25/11/2011 |
2.28
|
3,000 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 |