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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
4.16
|
27,580 | 4.16 | 4.29 | 4.00 | 0 | 720 | -0.0 | |
18/04/2012 |
4.16
|
128,760 | 3.97 | 4.16 | 3.87 | 72,470 | 0 | 0.9 | |
17/04/2012 |
3.97
|
67,180 | 3.80 | 3.97 | 3.77 | 0 | 750 | -0.0 | |
16/04/2012 |
3.80
|
50,140 | 3.64 | 3.80 | 3.67 | 0 | 0 | 0 | |
13/04/2012 |
3.64
|
40,430 | 3.64 | 3.77 | 3.57 | 0 | 0 | 0 | |
12/04/2012 |
3.64
|
77,860 | 3.47 | 3.64 | 3.64 | 0 | 500 | -0.0 | |
11/04/2012 |
3.47
|
75,410 | 3.31 | 3.47 | 3.44 | 0 | 0 | 0 | |
10/04/2012 |
3.31
|
12,480 | 3.31 | 3.34 | 3.31 | 0 | 0 | 0 | |
09/04/2012 |
3.31
|
34,950 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 | |
06/04/2012 |
3.34
|
21,920 | 3.31 | 3.34 | 3.28 | 0 | 990 | -0.0 | |
05/04/2012 |
3.31
|
11,610 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 | |
04/04/2012 |
3.31
|
22,770 | 3.31 | 3.31 | 3.28 | 0 | 240 | -0.0 | |
03/04/2012 |
3.31
|
42,900 | 3.31 | 3.34 | 3.28 | 0 | 5,000 | -0.1 | |
30/03/2012 |
3.31
|
30,730 | 3.28 | 3.31 | 3.24 | 0 | 970 | -0.0 | |
29/03/2012 |
3.28
|
14,970 | 3.34 | 3.34 | 3.28 | 0 | 2,630 | -0.0 | |
28/03/2012 |
3.34
|
29,030 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 | |
27/03/2012 |
3.34
|
74,790 | 3.31 | 3.34 | 3.24 | 5,000 | 0 | 0.1 | |
26/03/2012 |
3.31
|
65,050 | 3.31 | 3.38 | 3.24 | 0 | 900 | -0.0 | |
23/03/2012 |
3.31
|
116,870 | 3.31 | 3.31 | 3.24 | 2,630 | 0 | 0.0 | |
22/03/2012 |
3.31
|
41,470 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 | |
21/03/2012 |
3.31
|
95,890 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 | |
20/03/2012 |
3.34
|
30,340 | 3.34 | 3.38 | 3.24 | 0 | 0 | 0 | |
19/03/2012 |
3.34
|
17,130 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 | |
16/03/2012 |
3.34
|
41,440 | 3.31 | 3.34 | 3.28 | 3,000 | 0 | 0.0 | |
15/03/2012 |
3.31
|
67,550 | 3.31 | 3.34 | 3.24 | 29,750 | 0 | 0.3 | |
14/03/2012 |
3.31
|
54,790 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 | |
13/03/2012 |
3.34
|
37,240 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 | |
12/03/2012 |
3.34
|
52,530 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
09/03/2012 |
3.34
|
52,080 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 | |
08/03/2012 |
3.38
|
43,400 | 3.41 | 3.44 | 3.28 | 0 | 11,010 | -0.1 | |
07/03/2012 |
3.41
|
20,740 | 3.34 | 3.41 | 3.21 | 8,000 | 0 | 0.1 | |
06/03/2012 |
3.34
|
95,650 | 3.31 | 3.44 | 3.28 | 0 | 140 | -0.0 | |
05/03/2012 |
3.31
|
128,080 | 3.18 | 3.31 | 3.18 | 0 | 0 | 0 | |
02/03/2012 |
3.18
|
51,950 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 | |
01/03/2012 |
3.18
|
14,100 | 3.18 | 3.21 | 3.15 | 1,600 | 0 | 0.0 | |
29/02/2012 |
3.18
|
10,220 | 3.11 | 3.18 | 3.11 | 0 | 0 | 0 | |
28/02/2012 |
3.11
|
32,290 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 | |
27/02/2012 |
3.24
|
41,630 | 3.24 | 3.28 | 3.15 | 0 | 0 | 0 | |
24/02/2012 |
3.24
|
88,420 | 3.24 | 3.28 | 3.15 | 0 | 0 | 0 | |
23/02/2012 |
3.24
|
20,100 | 3.18 | 3.24 | 3.18 | 0 | 0 | 0 | |
22/02/2012 |
3.18
|
10,880 | 3.18 | 3.21 | 3.15 | 0 | 0 | 0 | |
21/02/2012 |
3.18
|
14,180 | 3.08 | 3.21 | 3.15 | 0 | 0 | 0 | |
20/02/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/02/2012 |
3.08
|
42,850 | 2.95 | 3.08 | 3.05 | 0 | 0 | 0 | |
17/02/2012 |
2.95
|
23,790 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
16/02/2012 |
3.01
|
28,520 | 2.98 | 3.01 | 2.95 | 0 | 0 | 0 | |
15/02/2012 |
2.98
|
11,920 | 3.01 | 3.01 | 2.95 | 2,000 | 0 | 0.0 | |
14/02/2012 |
3.01
|
13,100 | 3.01 | 3.04 | 2.95 | 900 | 0 | 0.0 | |
13/02/2012 |
3.01
|
27,580 | 3.01 | 3.01 | 2.92 | 400 | 0 | 0.0 | |
10/02/2012 |
3.01
|
23,000 | 3.01 | 3.01 | 2.95 | 32,000 | 0 | 0.3 | |
09/02/2012 |
3.01
|
21,440 | 2.98 | 3.01 | 2.92 | 0 | 0 | 0 | |
08/02/2012 |
2.98
|
21,320 | 2.95 | 2.98 | 2.95 | 35,000 | 0 | 0.3 | |
07/02/2012 |
2.95
|
23,880 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 | |
06/02/2012 |
2.98
|
14,370 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 | |
03/02/2012 |
2.98
|
59,280 | 3.01 | 3.01 | 2.89 | 31,900 | 0 | 0.3 | |
02/02/2012 |
3.01
|
39,360 | 2.95 | 3.01 | 2.95 | 0 | 0 | 0 | |
01/02/2012 |
2.95
|
36,170 | 2.92 | 2.95 | 2.83 | 0 | 0 | 0 | |
31/01/2012 |
2.92
|
81,670 | 2.95 | 3.01 | 2.83 | 0 | 0 | 0 | |
30/01/2012 |
2.95
|
31,570 | 2.89 | 2.98 | 2.95 | 0 | 0 | 0 | |
20/01/2012 |
2.89
|
36,570 | 2.79 | 2.89 | 2.83 | 0 | 0 | 0 | |
19/01/2012 |
2.79
|
43,750 | 2.70 | 2.79 | 2.64 | 0 | 0 | 0 | |
18/01/2012 |
2.70
|
17,950 | 2.64 | 2.70 | 2.67 | 0 | 0 | 0 | |
17/01/2012 |
2.64
|
20,090 | 2.64 | 2.64 | 2.61 | 0 | 3,080 | -0.0 | |
16/01/2012 |
2.64
|
30,980 | 2.55 | 2.64 | 2.55 | 0 | 21,470 | -0.2 | |
13/01/2012 |
2.55
|
23,830 | 2.55 | 2.61 | 2.55 | 0 | 11,980 | -0.1 | |
12/01/2012 |
2.55
|
12,070 | 2.55 | 2.58 | 2.55 | 400 | 0 | 0.0 | |
11/01/2012 |
2.55
|
31,000 | 2.45 | 2.55 | 2.45 | 23,700 | 0 | 0.2 | |
10/01/2012 |
2.45
|
10,470 | 2.36 | 2.45 | 2.39 | 0 | 0 | 0 | |
09/01/2012 |
2.36
|
9,600 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
06/01/2012 |
2.36
|
49,700 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
05/01/2012 |
2.39
|
7,200 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
04/01/2012 |
2.39
|
15,000 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
03/01/2012 |
2.39
|
5,820 | 2.36 | 2.42 | 2.36 | 1,300 | 0 | 0.0 | |
30/12/2011 |
2.36
|
20,310 | 2.42 | 2.42 | 2.36 | 1,000 | 0 | 0.0 | |
29/12/2011 |
2.42
|
40,010 | 2.42 | 2.42 | 2.36 | 910 | 2,900 | -0.0 | |
28/12/2011 |
2.42
|
26,370 | 2.39 | 2.45 | 2.36 | 2,000 | 210 | 0.0 | |
27/12/2011 |
2.39
|
11,110 | 2.39 | 2.45 | 2.33 | 0 | 0 | 0 | |
26/12/2011 |
2.39
|
13,950 | 2.45 | 2.45 | 2.36 | 380 | 0 | 0.0 | |
23/12/2011 |
2.45
|
7,000 | 2.48 | 2.48 | 2.42 | 1,000 | 0 | 0.0 | |
22/12/2011 |
2.48
|
6,430 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 | |
21/12/2011 |
2.48
|
5,700 | 2.48 | 2.51 | 2.48 | 1,700 | 0 | 0.0 | |
20/12/2011 |
2.48
|
106,900 | 2.48 | 2.48 | 2.36 | 0 | 0 | 0 | |
19/12/2011 |
2.48
|
51,820 | 2.61 | 2.61 | 2.48 | 1,500 | 600 | 0.0 | |
16/12/2011 |
2.61
|
22,550 | 2.51 | 2.61 | 2.55 | 0 | 0 | 0 | |
15/12/2011 |
2.51
|
40,670 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 | |
14/12/2011 |
2.58
|
26,850 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 | |
13/12/2011 |
2.64
|
84,170 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
12/12/2011 |
2.70
|
28,030 | 2.73 | 2.73 | 2.64 | 1,000 | 0 | 0.0 | |
09/12/2011 |
2.73
|
3,890 | 2.76 | 2.79 | 2.73 | 1,000 | 0 | 0.0 | |
08/12/2011 |
2.76
|
8,000 | 2.79 | 2.83 | 2.76 | 0 | 0 | 0 | |
07/12/2011 |
2.79
|
7,640 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
06/12/2011 |
2.83
|
17,080 | 2.83 | 2.86 | 2.76 | 3,000 | 0 | 0.0 | |
05/12/2011 |
2.83
|
17,510 | 2.70 | 2.83 | 2.73 | 0 | 0 | 0 | |
02/12/2011 |
2.70
|
26,080 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 | |
01/12/2011 |
2.70
|
12,780 | 2.67 | 2.70 | 2.67 | 0 | 0 | 0 | |
30/11/2011 |
2.67
|
86,990 | 2.79 | 2.79 | 2.67 | 500 | 0 | 0.0 | |
29/11/2011 |
2.79
|
6,590 | 2.83 | 2.86 | 2.79 | 500 | 0 | 0.0 | |
28/11/2011 |
2.83
|
5,990 | 2.73 | 2.86 | 2.76 | 0 | 0 | 0 | |
25/11/2011 |
2.73
|
23,900 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 | |
24/11/2011 |
2.76
|
26,220 | 2.86 | 2.89 | 2.76 | 0 | 0 | 0 | |
23/11/2011 |
2.86
|
7,930 | 2.79 | 2.86 | 2.73 | 0 | 0 | 0 |