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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2012 |
2.45
|
8,920 | 2.33 | 2.45 | 2.24 | 0 | 0 | 0 | |
16/04/2012 |
2.33
|
16,530 | 2.29 | 2.34 | 2.30 | 0 | 0 | 0 | |
13/04/2012 |
2.29
|
13,120 | 2.24 | 2.29 | 2.21 | 0 | 0 | 0 | |
12/04/2012 |
2.24
|
1,530 | 2.20 | 2.29 | 2.24 | 0 | 0 | 0 | |
11/04/2012 |
2.20
|
6,180 | 2.20 | 2.29 | 2.20 | 0 | 0 | 0 | |
10/04/2012 |
2.20
|
6,760 | 2.18 | 2.20 | 2.18 | 0 | 0 | 0 | |
09/04/2012 |
2.18
|
17,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
06/04/2012 |
2.18
|
510 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 | |
05/04/2012 |
2.27
|
510 | 2.20 | 2.27 | 2.20 | 0 | 0 | 0 | |
04/04/2012 |
2.20
|
1,500 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 | |
03/04/2012 |
2.29
|
100 | 2.19 | 2.29 | 2.29 | 0 | 0 | 0 | |
30/03/2012 |
2.19
|
40 | 2.17 | 2.19 | 2.19 | 0 | 0 | 0 | |
29/03/2012 |
2.17
|
2,510 | 2.16 | 2.27 | 2.17 | 0 | 0 | 0 | |
28/03/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
27/03/2012 |
2.16
|
20 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 | |
26/03/2012 |
2.24
|
9,970 | 2.13 | 2.24 | 2.14 | 0 | 0 | 0 | |
23/03/2012 |
2.13
|
520 | 2.20 | 2.20 | 2.13 | 0 | 0 | 0 | |
22/03/2012 |
2.20
|
330 | 2.20 | 2.20 | 2.19 | 0 | 0 | 0 | |
21/03/2012 |
2.20
|
2,860 | 2.17 | 2.20 | 2.07 | 0 | 0 | 0 | |
20/03/2012 |
2.17
|
140 | 2.17 | 2.25 | 2.17 | 0 | 0 | 0 | |
19/03/2012 |
2.17
|
4,330 | 2.19 | 2.25 | 2.16 | 0 | 0 | 0 | |
16/03/2012 |
2.19
|
1,550 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 | |
15/03/2012 |
2.19
|
4,270 | 2.16 | 2.25 | 2.16 | 0 | 0 | 0 | |
14/03/2012 |
2.16
|
8,000 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
13/03/2012 |
2.16
|
1,710 | 2.09 | 2.16 | 2.09 | 0 | 0 | 0 | |
12/03/2012 |
2.09
|
20,920 | 2.19 | 2.19 | 2.09 | 0 | 0 | 0 | |
09/03/2012 |
2.19
|
9,470 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 | |
08/03/2012 |
2.20
|
19,520 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 | |
07/03/2012 |
2.25
|
9,260 | 2.18 | 2.29 | 2.18 | 0 | 0 | 0 | |
06/03/2012 |
2.18
|
18,060 | 2.18 | 2.29 | 2.15 | 0 | 0 | 0 | |
05/03/2012 |
2.18
|
50,820 | 2.14 | 2.25 | 2.14 | 0 | 0 | 0 | |
02/03/2012 |
2.14
|
31,640 | 2.23 | 2.30 | 2.14 | 0 | 0 | 0 | |
01/03/2012 |
2.23
|
11,480 | 2.23 | 2.32 | 2.13 | 0 | 0 | 0 | |
29/02/2012 |
2.23
|
112,620 | 2.12 | 2.23 | 2.20 | 20,000 | 0 | 0.5 | |
28/02/2012 |
2.12
|
103,250 | 2.03 | 2.12 | 2.12 | 10,000 | 0 | 0.2 | |
27/02/2012 |
2.03
|
36,430 | 1.93 | 2.03 | 2.03 | 0 | 0 | 0 | |
24/02/2012 |
1.93
|
68,900 | 1.85 | 1.93 | 1.93 | 0 | 0 | 0 | |
23/02/2012 |
1.85
|
21,030 | 1.76 | 1.85 | 1.84 | 0 | 0 | 0 | |
22/02/2012 |
1.76
|
5,040 | 1.75 | 1.77 | 1.75 | 0 | 10 | -0.0 | |
21/02/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
20/02/2012 |
1.75
|
30 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
17/02/2012 |
1.75
|
8,470 | 1.75 | 1.75 | 1.75 | 0 | 8,450 | -0.2 | |
16/02/2012 |
1.75
|
9,030 | 1.75 | 1.82 | 1.74 | 0 | 7,030 | -0.1 | |
15/02/2012 |
1.75
|
1,120 | 1.78 | 1.78 | 1.75 | 10 | 0 | 0.0 | |
14/02/2012 |
1.78
|
6,120 | 1.79 | 1.79 | 1.78 | 0 | 1,210 | -0.0 | |
13/02/2012 |
1.79
|
5,030 | 1.82 | 1.82 | 1.79 | 0 | 5,000 | -0.1 | |
10/02/2012 |
1.82
|
890 | 1.78 | 1.82 | 1.77 | 0 | 170 | -0.0 | |
09/02/2012 |
1.78
|
7,530 | 1.82 | 1.82 | 1.78 | 0 | 7,500 | -0.1 | |
08/02/2012 |
1.82
|
12,350 | 1.82 | 1.82 | 1.80 | 0 | 12,300 | -0.2 | |
07/02/2012 |
1.82
|
7,830 | 1.91 | 1.91 | 1.82 | 0 | 7,810 | -0.1 | |
06/02/2012 |
1.91
|
320 | 2.01 | 2.01 | 1.91 | 300 | 320 | -0.0 | |
03/02/2012 |
2.01
|
1,060 | 2.09 | 2.09 | 1.99 | 0 | 60 | -0.0 | |
02/02/2012 |
2.09
|
2,760 | 1.99 | 2.09 | 1.89 | 0 | 2,750 | -0.1 | |
01/02/2012 |
1.99
|
1,000 | 1.96 | 1.99 | 1.99 | 1,000 | 0 | 0.0 | |
31/01/2012 |
1.96
|
1,010 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
30/01/2012 |
1.96
|
10 | 1.94 | 1.96 | 1.96 | 0 | 0 | 0 | |
20/01/2012 |
1.94
|
20 | 1.86 | 1.94 | 1.94 | 0 | 0 | 0 | |
19/01/2012 |
1.86
|
1,510 | 1.77 | 1.86 | 1.86 | 400 | 0 | 0.0 | |
18/01/2012 |
1.77
|
10 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
17/01/2012 |
1.77
|
20 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
16/01/2012 |
1.77
|
1,000 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
13/01/2012 |
1.77
|
1,000 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
12/01/2012 |
1.77
|
5,050 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
11/01/2012 |
1.86
|
220 | 1.86 | 1.86 | 1.86 | 220 | 0 | 0.0 | |
10/01/2012 |
1.86
|
1,010 | 1.77 | 1.86 | 1.72 | 0 | 0 | 0 | |
09/01/2012 |
1.77
|
10,010 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 | |
06/01/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
05/01/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2012 |
1.82
|
20 | 1.75 | 1.82 | 1.82 | 0 | 0 | 0 | |
04/01/2012 |
1.75
|
10 | 1.70 | 1.75 | 1.75 | 0 | 0 | 0 | |
03/01/2012 |
1.70
|
6,010 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 | |
30/12/2011 |
1.77
|
11,440 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 | |
29/12/2011 |
1.81
|
120 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
28/12/2011 |
1.90
|
110 | 1.83 | 1.90 | 1.90 | 0 | 0 | 0 | |
27/12/2011 |
1.83
|
910 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 | |
26/12/2011 |
1.89
|
380 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
23/12/2011 |
1.98
|
6,010 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 | |
22/12/2011 |
2.08
|
100 | 2.09 | 2.09 | 2.08 | 0 | 0 | 0 | |
21/12/2011 |
2.09
|
500 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
20/12/2011 |
2.09
|
1,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
19/12/2011 |
2.09
|
100 | 2.03 | 2.09 | 2.09 | 0 | 0 | 0 | |
16/12/2011 |
2.03
|
100 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
15/12/2011 |
2.03
|
1,500 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
14/12/2011 |
2.03
|
16,210 | 2.13 | 2.17 | 2.03 | 0 | 0 | 0 | |
13/12/2011 |
2.13
|
100 | 2.09 | 2.13 | 2.13 | 0 | 0 | 0 | |
12/12/2011 |
2.09
|
3,120 | 2.04 | 2.09 | 1.94 | 0 | 0 | 0 | |
09/12/2011 |
2.04
|
770 | 1.95 | 2.04 | 2.04 | 0 | 0 | 0 | |
08/12/2011 |
1.95
|
6,000 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
07/12/2011 |
1.95
|
100 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
06/12/2011 |
1.95
|
10 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 | |
05/12/2011 |
2.01
|
420 | 2.11 | 2.11 | 2.01 | 0 | 0 | 0 | |
02/12/2011 |
2.11
|
3,010 | 2.09 | 2.11 | 2.11 | 0 | 0 | 0 | |
01/12/2011 |
2.09
|
5,500 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
30/11/2011 |
2.09
|
1,000 | 2.05 | 2.09 | 2.09 | 0 | 0 | 0 | |
29/11/2011 |
2.05
|
10,000 | 1.96 | 2.05 | 1.96 | 0 | 0 | 0 | |
28/11/2011 |
1.96
|
10 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 | |
25/11/2011 |
2.06
|
60 | 2.07 | 2.07 | 2.06 | 0 | 0 | 0 | |
24/11/2011 |
2.07
|
1,000 | 2.04 | 2.07 | 2.07 | 0 | 0 | 0 | |
23/11/2011 |
2.04
|
4,000 | 2.00 | 2.04 | 1.90 | 0 | 0 | 0 | |
22/11/2011 |
2.00
|
3,000 | 1.90 | 2.00 | 1.90 | 0 | 0 | 0 | |
21/11/2011 |
1.90
|
7,100 | 1.83 | 1.90 | 1.90 | 0 | 0 | 0 |