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) |
-1 | -5.52% | 15,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-21) |
-0.10 | -0.58% | 93,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-30) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-05) |
1.35 | 8.56% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-16) |
7.79 | 83.76% | 2,510,760 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.88
|
7,100 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
20/04/2012 |
2.96
|
3,100 | 2.80 | 2.96 | 2.72 | 0 | 0 | 0 | |
19/04/2012 |
2.80
|
3,900 | 2.88 | 2.92 | 2.80 | 0 | 0 | 0 | |
18/04/2012 |
2.88
|
8,600 | 2.92 | 3.03 | 2.84 | 0 | 0 | 0 | |
17/04/2012 |
2.92
|
3,700 | 3.00 | 3.03 | 2.92 | 0 | 0 | 0 | |
16/04/2012 |
3.00
|
14,700 | 2.80 | 3.00 | 2.80 | 0 | 0 | 0 | |
13/04/2012 |
2.80
|
2,200 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
12/04/2012 |
2.88
|
7,300 | 2.84 | 2.88 | 2.72 | 0 | 0 | 0 | |
11/04/2012 |
2.84
|
2,600 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 | |
10/04/2012 |
2.76
|
1,400 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 | |
09/04/2012 |
2.80
|
1,000 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
06/04/2012 |
2.84
|
100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
05/04/2012 |
2.84
|
4,000 | 2.68 | 2.84 | 2.65 | 0 | 0 | 0 | |
04/04/2012 |
2.68
|
1,100 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 | |
03/04/2012 |
2.72
|
3,500 | 2.72 | 2.72 | 2.65 | 400 | 0 | 0.0 | |
30/03/2012 |
2.72
|
5,700 | 2.76 | 2.76 | 2.68 | 0 | 0 | 0 | |
29/03/2012 |
2.76
|
200 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
28/03/2012 |
2.76
|
1,400 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 | |
27/03/2012 |
2.72
|
2,500 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 | |
26/03/2012 |
2.88
|
17,300 | 2.76 | 2.92 | 2.76 | 0 | 0 | 0 | |
23/03/2012 |
2.76
|
16,700 | 2.65 | 2.76 | 2.68 | 0 | 0 | 0 | |
22/03/2012 |
2.65
|
8,700 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 | |
21/03/2012 |
2.68
|
2,700 | 2.65 | 2.72 | 2.68 | 0 | 0 | 0 | |
20/03/2012 |
2.65
|
10,200 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 | |
19/03/2012 |
2.72
|
100 | 2.68 | 2.72 | 2.72 | 0 | 0 | 0 | |
16/03/2012 |
2.68
|
3,400 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 | |
15/03/2012 |
2.65
|
7,800 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 | |
14/03/2012 |
2.68
|
6,300 | 2.68 | 2.68 | 2.53 | 0 | 0 | 0 | |
13/03/2012 |
2.68
|
100 | 2.53 | 2.68 | 2.68 | 0 | 0 | 0 | |
12/03/2012 |
2.53
|
11,800 | 2.68 | 2.68 | 2.53 | 0 | 0 | 0 | |
09/03/2012 |
2.68
|
3,800 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 | |
08/03/2012 |
2.72
|
2,100 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 | |
07/03/2012 |
2.80
|
6,300 | 2.72 | 2.80 | 2.68 | 0 | 0 | 0 | |
06/03/2012 |
2.72
|
1,800 | 2.84 | 3.03 | 2.68 | 0 | 0 | 0 | |
05/03/2012 |
2.84
|
21,700 | 2.72 | 2.88 | 2.84 | 0 | 0 | 0 | |
02/03/2012 |
2.72
|
8,100 | 2.72 | 2.76 | 2.68 | 0 | 0 | 0 | |
01/03/2012 |
2.72
|
5,200 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
29/02/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
29/02/2012 |
2.84
|
3,100 | 2.84 | 2.84 | 2.76 | 0 | 0 | 0 | |
28/02/2012 |
2.84
|
5,400 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 | |
27/02/2012 |
2.97
|
10,300 | 2.91 | 2.97 | 2.91 | 0 | 0 | 0 | |
24/02/2012 |
2.91
|
23,600 | 2.94 | 2.97 | 2.91 | 0 | 0 | 0 | |
23/02/2012 |
2.94
|
39,100 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 | |
22/02/2012 |
2.91
|
17,900 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 | |
21/02/2012 |
2.91
|
21,200 | 2.94 | 3.01 | 2.91 | 0 | 0 | 0 | |
20/02/2012 |
2.94
|
8,700 | 2.94 | 3.01 | 2.94 | 0 | 0 | 0 | |
17/02/2012 |
2.94
|
13,200 | 2.91 | 2.97 | 2.94 | 0 | 0 | 0 | |
16/02/2012 |
2.91
|
10,000 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 | |
15/02/2012 |
2.94
|
3,900 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 | |
14/02/2012 |
2.91
|
1,200 | 2.87 | 2.91 | 2.91 | 0 | 0 | 0 | |
13/02/2012 |
2.87
|
9,100 | 2.97 | 3.01 | 2.84 | 0 | 0 | 0 | |
10/02/2012 |
2.97
|
2,800 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 | |
09/02/2012 |
3.01
|
12,200 | 2.84 | 3.04 | 3.01 | 200 | 0 | 0.0 | |
08/02/2012 |
2.84
|
3,700 | 2.64 | 2.84 | 2.84 | 0 | 0 | 0 | |
07/02/2012 |
2.64
|
2,400 | 2.84 | 2.97 | 2.64 | 0 | 0 | 0 | |
06/02/2012 |
2.84
|
200 | 2.71 | 2.84 | 2.84 | 0 | 0 | 0 | |
03/02/2012 |
2.71
|
200 | 2.58 | 2.71 | 2.71 | 0 | 0 | 0 | |
02/02/2012 |
2.58
|
7,500 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 | |
01/02/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
31/01/2012 |
2.58
|
100 | 2.41 | 2.58 | 2.58 | 0 | 0 | 0 | |
30/01/2012 |
2.41
|
0 | 2.48 | 2.41 | 2.41 | 0 | 0 | 0 | |
20/01/2012 |
2.48
|
2,000 | 2.38 | 2.48 | 2.38 | 600 | 0 | 0.0 | |
19/01/2012 |
2.38
|
2,300 | 2.31 | 2.44 | 2.38 | 1,000 | 0 | 0.0 | |
18/01/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
17/01/2012 |
2.31
|
600 | 2.28 | 2.31 | 2.31 | 0 | 0 | 0 | |
16/01/2012 |
2.28
|
3,100 | 2.18 | 2.28 | 2.25 | 0 | 0 | 0 | |
13/01/2012 |
2.18
|
1,200 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 | |
12/01/2012 |
2.18
|
2,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
11/01/2012 |
2.18
|
1,200 | 2.15 | 2.18 | 2.15 | 0 | 0 | 0 | |
10/01/2012 |
2.15
|
4,100 | 2.05 | 2.15 | 2.08 | 0 | 0 | 0 | |
09/01/2012 |
2.05
|
200 | 2.01 | 2.05 | 2.05 | 0 | 0 | 0 | |
06/01/2012 |
2.01
|
1,400 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 | |
05/01/2012 |
2.08
|
400 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 | |
04/01/2012 |
2.18
|
100 | 2.01 | 2.18 | 2.18 | 0 | 0 | 0 | |
03/01/2012 |
2.01
|
3,500 | 2.18 | 2.18 | 2.01 | 0 | 0 | 0 | |
30/12/2011 |
2.18
|
1,500 | 2.11 | 2.21 | 2.11 | 0 | 0 | 0 | |
29/12/2011 |
2.11
|
3,000 | 2.11 | 2.18 | 2.11 | 0 | 0 | 0 | |
28/12/2011 |
2.11
|
700 | 2.05 | 2.11 | 2.11 | 0 | 0 | 0 | |
27/12/2011 |
2.05
|
21,100 | 2.11 | 2.15 | 2.05 | 0 | 0 | 0 | |
26/12/2011 |
2.11
|
300 | 2.05 | 2.11 | 2.05 | 0 | 0 | 0 | |
23/12/2011 |
2.05
|
1,800 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 | |
22/12/2011 |
2.18
|
1,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
21/12/2011 |
2.18
|
300 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
20/12/2011 |
2.18
|
0 | 2.15 | 2.18 | 2.18 | 0 | 0 | 0 | |
19/12/2011 |
2.15
|
1,500 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 | |
16/12/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
15/12/2011 |
2.18
|
5,100 | 2.15 | 2.18 | 2.18 | 0 | 0 | 0 | |
14/12/2011 |
2.15
|
3,900 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 | |
13/12/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
12/12/2011 |
2.18
|
8,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
09/12/2011 |
2.18
|
2,000 | 2.25 | 2.25 | 2.15 | 0 | 0 | 0 | |
08/12/2011 |
2.25
|
100 | 2.28 | 2.28 | 2.25 | 0 | 0 | 0 | |
07/12/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
06/12/2011 |
2.28
|
3,000 | 2.38 | 2.38 | 2.25 | 0 | 0 | 0 | |
05/12/2011 |
2.38
|
300 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 | |
02/12/2011 |
2.38
|
200 | 2.21 | 2.38 | 2.11 | 0 | 0 | 0 | |
01/12/2011 |
2.21
|
3,400 | 2.34 | 2.34 | 2.21 | 0 | 0 | 0 | |
30/11/2011 |
2.34
|
1,200 | 2.28 | 2.34 | 2.31 | 0 | 0 | 0 | |
29/11/2011 |
2.28
|
3,200 | 2.48 | 2.48 | 2.28 | 0 | 0 | 0 | |
28/11/2011 |
2.48
|
300 | 2.38 | 2.48 | 2.34 | 0 | 0 | 0 | |
25/11/2011 |
2.38
|
100 | 2.25 | 2.38 | 2.38 | 0 | 0 | 0 |