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) |
0.20 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
4.25
|
14,000 | 4.22 | 4.32 | 4.14 | 0 | 0 | 0 | |
19/04/2012 |
4.22
|
3,700 | 4.40 | 4.40 | 4.17 | 0 | 0 | 0 | |
18/04/2012 |
4.40
|
28,200 | 4.40 | 4.40 | 4.17 | 20,000 | 0 | 0.3 | |
17/04/2012 |
4.40
|
23,800 | 4.40 | 4.45 | 4.38 | 20,000 | 0 | 0.3 | |
16/04/2012 |
4.40
|
6,000 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 | |
13/04/2012 |
4.38
|
14,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
12/04/2012 |
4.40
|
47,600 | 4.40 | 4.48 | 4.22 | 0 | 0 | 0 | |
11/04/2012 |
4.40
|
18,700 | 4.38 | 4.40 | 4.22 | 3,000 | 0 | 0.1 | |
10/04/2012 |
4.38
|
17,300 | 4.40 | 4.40 | 4.14 | 10,100 | 0 | 0.2 | |
09/04/2012 |
4.40
|
9,100 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 | |
06/04/2012 |
4.12
|
6,900 | 4.09 | 4.12 | 4.07 | 0 | 0 | 0 | |
05/04/2012 |
4.09
|
12,500 | 4.09 | 4.09 | 4.04 | 0 | 0 | 0 | |
04/04/2012 |
4.09
|
8,500 | 4.07 | 4.12 | 4.09 | 7,000 | 0 | 0.1 | |
03/04/2012 |
4.07
|
600 | 4.09 | 4.25 | 4.07 | 100 | 0 | 0.0 | |
30/03/2012 |
4.09
|
86,700 | 3.94 | 4.12 | 4.01 | 4,000 | 1,500 | 0.0 | |
29/03/2012 |
3.94
|
12,600 | 4.12 | 4.35 | 3.94 | 0 | 0 | 0 | |
28/03/2012 |
4.12
|
10,700 | 4.14 | 4.14 | 3.99 | 0 | 0 | 0 | |
27/03/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
26/03/2012 |
4.14
|
3,300 | 4.22 | 4.43 | 4.14 | 100 | 0 | 0.0 | |
23/03/2012 |
4.22
|
22,200 | 4.07 | 4.22 | 4.14 | 0 | 0 | 0 | |
22/03/2012 |
4.07
|
8,900 | 4.14 | 4.14 | 4.01 | 0 | 0 | 0 | |
21/03/2012 |
4.14
|
8,600 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 | |
20/03/2012 |
4.17
|
2,300 | 4.01 | 4.17 | 4.04 | 0 | 0 | 0 | |
19/03/2012 |
4.01
|
4,700 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 | |
16/03/2012 |
4.09
|
23,100 | 4.20 | 4.27 | 4.09 | 0 | 0 | 0 | |
15/03/2012 |
4.20
|
9,500 | 4.01 | 4.20 | 3.99 | 0 | 0 | 0 | |
14/03/2012 |
4.01
|
1,800 | 4.12 | 4.40 | 4.01 | 0 | 0 | 0 | |
13/03/2012 |
4.12
|
3,800 | 4.01 | 4.30 | 4.12 | 0 | 0 | 0 | |
12/03/2012 |
4.01
|
3,000 | 4.04 | 4.12 | 4.01 | 0 | 0 | 0 | |
09/03/2012 |
4.04
|
8,000 | 3.96 | 4.07 | 4.01 | 0 | 0 | 0 | |
08/03/2012 |
3.96
|
13,100 | 4.12 | 4.14 | 3.96 | 0 | 0 | 0 | |
07/03/2012 |
4.12
|
12,000 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 | |
06/03/2012 |
4.12
|
11,400 | 4.40 | 4.40 | 4.12 | 0 | 0 | 0 | |
05/03/2012 |
4.40
|
8,600 | 4.12 | 4.40 | 4.38 | 100 | 0 | 0.0 | |
02/03/2012: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
02/03/2012 |
4.12
|
3,000 | 3.96 | 4.12 | 4.12 | 100 | 0 | 0.0 | |
01/03/2012 |
3.96
|
3,300 | 3.82 | 3.99 | 3.77 | 0 | 0 | 0 | |
29/02/2012 |
3.82
|
2,700 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 | |
28/02/2012 |
3.84
|
8,600 | 3.89 | 4.15 | 3.84 | 0 | 0 | 0 | |
27/02/2012 |
3.89
|
200 | 4.08 | 4.34 | 3.89 | 100 | 0 | 0.0 | |
24/02/2012 |
4.08
|
29,800 | 3.84 | 4.10 | 4.01 | 20,200 | 0 | 0.4 | |
23/02/2012 |
3.84
|
46,900 | 3.70 | 3.84 | 3.68 | 0 | 0 | 0 | |
22/02/2012 |
3.70
|
12,800 | 3.59 | 3.75 | 3.40 | 0 | 0 | 0 | |
21/02/2012 |
3.59
|
9,200 | 3.45 | 3.68 | 3.59 | 0 | 0 | 0 | |
20/02/2012 |
3.45
|
16,600 | 3.24 | 3.45 | 3.45 | 0 | 0 | 0 | |
17/02/2012 |
3.24
|
5,200 | 3.17 | 3.24 | 3.24 | 0 | 0 | 0 | |
16/02/2012 |
3.17
|
800 | 3.09 | 3.17 | 2.93 | 0 | 0 | 0 | |
15/02/2012 |
3.09
|
1,700 | 3.14 | 3.24 | 2.95 | 0 | 0 | 0 | |
14/02/2012 |
3.14
|
2,300 | 3.09 | 3.31 | 3.07 | 100 | 0 | 0.0 | |
13/02/2012 |
3.09
|
2,000 | 3.17 | 3.28 | 3.09 | 500 | 500 | 0 | |
10/02/2012 |
3.17
|
15,400 | 3.28 | 3.28 | 3.17 | 4,400 | 0 | 0.1 | |
09/02/2012 |
3.28
|
5,300 | 3.26 | 3.47 | 3.28 | 0 | 0 | 0 | |
08/02/2012 |
3.26
|
8,000 | 3.07 | 3.26 | 3.21 | 5,700 | 0 | 0.1 | |
07/02/2012 |
3.07
|
8,100 | 3.07 | 3.07 | 3.02 | 7,100 | 0 | 0.1 | |
06/02/2012 |
3.07
|
13,000 | 3.00 | 3.07 | 2.84 | 3,500 | 0 | 0.0 | |
03/02/2012 |
3.00
|
11,800 | 3.02 | 3.17 | 3.00 | 0 | 0 | 0 | |
02/02/2012 |
3.02
|
14,600 | 2.81 | 3.02 | 2.81 | 0 | 0 | 0 | |
01/02/2012 |
2.81
|
9,900 | 2.91 | 2.93 | 2.81 | 0 | 0 | 0 | |
31/01/2012 |
2.91
|
6,200 | 3.02 | 3.02 | 2.86 | 0 | 0 | 0 | |
30/01/2012 |
3.02
|
1,400 | 2.86 | 3.02 | 2.86 | 0 | 0 | 0 | |
20/01/2012 |
2.86
|
100 | 2.63 | 2.86 | 2.86 | 0 | 0 | 0 | |
19/01/2012 |
2.63
|
1,900 | 2.81 | 2.91 | 2.63 | 0 | 0 | 0 | |
18/01/2012 |
2.81
|
500 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 | |
17/01/2012 |
2.74
|
1,300 | 2.60 | 2.74 | 2.63 | 0 | 0 | 0 | |
16/01/2012 |
2.60
|
3,000 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
13/01/2012 |
2.63
|
100 | 2.51 | 2.63 | 2.63 | 0 | 0 | 0 | |
12/01/2012 |
2.51
|
800 | 2.46 | 2.51 | 2.46 | 0 | 0 | 0 | |
11/01/2012 |
2.46
|
1,100 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 | |
10/01/2012 |
2.51
|
1,100 | 2.39 | 2.56 | 2.51 | 0 | 0 | 0 | |
09/01/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
06/01/2012 |
2.39
|
3,000 | 2.41 | 2.41 | 2.39 | 0 | 0 | 0 | |
05/01/2012 |
2.41
|
2,500 | 2.58 | 2.58 | 2.41 | 0 | 0 | 0 | |
04/01/2012 |
2.58
|
5,100 | 2.60 | 2.67 | 2.58 | 0 | 0 | 0 | |
03/01/2012 |
2.60
|
1,000 | 2.74 | 2.74 | 2.60 | 0 | 0 | 0 | |
30/12/2011 |
2.74
|
100 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 | |
29/12/2011 |
2.67
|
2,400 | 2.63 | 2.67 | 2.63 | 0 | 0 | 0 | |
28/12/2011 |
2.63
|
5,700 | 2.53 | 2.63 | 2.46 | 0 | 0 | 0 | |
27/12/2011 |
2.53
|
7,200 | 2.34 | 2.53 | 2.41 | 0 | 0 | 0 | |
26/12/2011 |
2.34
|
3,700 | 2.30 | 2.44 | 2.32 | 0 | 0 | 0 | |
23/12/2011 |
2.30
|
10,000 | 2.51 | 2.51 | 2.25 | 0 | 0 | 0 | |
22/12/2011 |
2.51
|
11,000 | 2.53 | 2.53 | 2.27 | 0 | 0 | 0 | |
21/12/2011 |
2.53
|
6,500 | 2.39 | 2.53 | 2.41 | 0 | 0 | 0 | |
20/12/2011 |
2.39
|
7,100 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 | |
19/12/2011 |
2.44
|
45,200 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 | |
16/12/2011 |
2.60
|
1,000 | 2.44 | 2.60 | 2.60 | 0 | 0 | 0 | |
15/12/2011 |
2.44
|
17,800 | 2.60 | 2.77 | 2.44 | 0 | 0 | 0 | |
14/12/2011 |
2.60
|
31,700 | 2.79 | 2.98 | 2.60 | 0 | 0 | 0 | |
13/12/2011 |
2.79
|
26,700 | 2.86 | 2.86 | 2.79 | 0 | 0 | 0 | |
12/12/2011 |
2.86
|
29,200 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 | |
09/12/2011 |
3.07
|
18,600 | 3.28 | 3.28 | 3.07 | 0 | 0 | 0 | |
08/12/2011 |
3.28
|
15,000 | 3.49 | 3.49 | 3.28 | 0 | 0 | 0 | |
07/12/2011 |
3.49
|
8,300 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 | |
06/12/2011 |
3.75
|
1,600 | 4.01 | 4.01 | 3.75 | 0 | 0 | 0 | |
05/12/2011 |
4.01
|
8,000 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 | |
02/12/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
01/12/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
30/11/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
29/11/2011 |
4.29
|
1,000 | 4.60 | 4.60 | 4.29 | 0 | 0 | 0 | |
28/11/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
25/11/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
24/11/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |