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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.69
|
3,300 | 2.54 | 2.69 | 2.39 | 0 | 0 | 0 | |
20/04/2012 |
2.54
|
1,400 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
19/04/2012: Cổ tức tiền mặt tỉ lệ: 0.35% | |||||||||
19/04/2012 |
2.54
|
100 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 | |
18/04/2012 |
2.71
|
2,000 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 | |
17/04/2012 |
2.74
|
4,100 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 | |
16/04/2012 |
2.74
|
27,500 | 2.71 | 2.74 | 2.68 | 0 | 0 | 0 | |
13/04/2012 |
2.71
|
17,600 | 2.65 | 2.74 | 2.68 | 0 | 0 | 0 | |
12/04/2012 |
2.65
|
6,100 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 | |
11/04/2012 |
2.65
|
1,900 | 2.56 | 2.68 | 2.65 | 0 | 0 | 0 | |
10/04/2012 |
2.56
|
900 | 2.56 | 2.56 | 2.47 | 0 | 0 | 0 | |
09/04/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
06/04/2012 |
2.56
|
6,900 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
05/04/2012 |
2.59
|
200 | 2.44 | 2.59 | 2.56 | 0 | 0 | 0 | |
04/04/2012 |
2.44
|
19,000 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 | |
03/04/2012 |
2.53
|
2,500 | 2.47 | 2.62 | 2.47 | 0 | 0 | 0 | |
30/03/2012 |
2.47
|
1,000 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
29/03/2012 |
2.47
|
200 | 2.56 | 2.68 | 2.47 | 0 | 0 | 0 | |
28/03/2012 |
2.56
|
2,000 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
27/03/2012 |
2.59
|
1,000 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 | |
26/03/2012 |
2.62
|
1,600 | 2.53 | 2.62 | 2.56 | 0 | 0 | 0 | |
23/03/2012 |
2.53
|
600 | 2.56 | 2.68 | 2.53 | 0 | 0 | 0 | |
22/03/2012 |
2.56
|
4,300 | 2.62 | 2.62 | 2.47 | 0 | 0 | 0 | |
21/03/2012 |
2.62
|
5,200 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
20/03/2012 |
2.68
|
0 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 | |
19/03/2012 |
2.65
|
3,000 | 2.68 | 2.71 | 2.65 | 0 | 0 | 0 | |
16/03/2012 |
2.68
|
500 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 | |
15/03/2012 |
2.56
|
6,000 | 2.65 | 2.68 | 2.56 | 0 | 0 | 0 | |
14/03/2012 |
2.65
|
1,100 | 2.53 | 2.65 | 2.41 | 0 | 0 | 0 | |
13/03/2012 |
2.53
|
3,400 | 2.50 | 2.56 | 2.53 | 0 | 0 | 0 | |
12/03/2012 |
2.50
|
20,200 | 2.47 | 2.50 | 2.44 | 0 | 0 | 0 | |
09/03/2012 |
2.47
|
3,500 | 2.56 | 2.68 | 2.47 | 0 | 0 | 0 | |
08/03/2012 |
2.56
|
1,300 | 2.74 | 2.74 | 2.56 | 0 | 0 | 0 | |
07/03/2012 |
2.74
|
700 | 2.74 | 2.74 | 2.59 | 0 | 0 | 0 | |
06/03/2012 |
2.74
|
11,100 | 2.89 | 3.05 | 2.71 | 0 | 0 | 0 | |
05/03/2012 |
2.89
|
14,600 | 2.71 | 2.89 | 2.74 | 0 | 0 | 0 | |
02/03/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
02/03/2012 |
2.71
|
3,400 | 2.56 | 2.74 | 2.65 | 0 | 0 | 0 | |
01/03/2012 |
2.56
|
5,500 | 2.48 | 2.59 | 2.56 | 0 | 0 | 0 | |
29/02/2012 |
2.48
|
13,200 | 2.51 | 2.54 | 2.40 | 0 | 0 | 0 | |
28/02/2012 |
2.51
|
19,500 | 2.56 | 2.64 | 2.37 | 0 | 0 | 0 | |
27/02/2012 |
2.56
|
700 | 2.48 | 2.62 | 2.40 | 0 | 0 | 0 | |
24/02/2012 |
2.48
|
3,900 | 2.59 | 2.73 | 2.48 | 0 | 0 | 0 | |
23/02/2012 |
2.59
|
27,700 | 2.62 | 2.73 | 2.56 | 0 | 0 | 0 | |
22/02/2012 |
2.62
|
42,600 | 2.45 | 2.62 | 2.51 | 0 | 0 | 0 | |
21/02/2012 |
2.45
|
37,700 | 2.32 | 2.45 | 2.40 | 0 | 0 | 0 | |
20/02/2012 |
2.32
|
8,900 | 2.21 | 2.32 | 2.29 | 0 | 0 | 0 | |
17/02/2012 |
2.21
|
15,700 | 2.15 | 2.26 | 2.15 | 0 | 0 | 0 | |
16/02/2012 |
2.15
|
9,700 | 2.15 | 2.18 | 2.15 | 0 | 0 | 0 | |
15/02/2012 |
2.15
|
13,300 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 | |
14/02/2012 |
2.21
|
25,800 | 2.07 | 2.21 | 2.10 | 0 | 0 | 0 | |
13/02/2012 |
2.07
|
16,800 | 2.07 | 2.21 | 2.07 | 0 | 0 | 0 | |
10/02/2012 |
2.07
|
6,200 | 2.05 | 2.10 | 2.05 | 0 | 0 | 0 | |
09/02/2012 |
2.05
|
3,600 | 2.05 | 2.07 | 2.05 | 0 | 0 | 0 | |
08/02/2012 |
2.05
|
13,300 | 1.99 | 2.13 | 2.02 | 0 | 0 | 0 | |
07/02/2012 |
1.99
|
1,300 | 1.94 | 2.05 | 1.99 | 0 | 0 | 0 | |
06/02/2012 |
1.94
|
0 | 1.91 | 1.94 | 1.94 | 0 | 0 | 0 | |
03/02/2012 |
1.91
|
4,700 | 1.96 | 2.05 | 1.91 | 0 | 0 | 0 | |
02/02/2012 |
1.96
|
3,100 | 1.85 | 1.96 | 1.91 | 0 | 0 | 0 | |
01/02/2012 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
31/01/2012 |
1.85
|
500 | 1.83 | 1.85 | 1.85 | 0 | 0 | 0 | |
30/01/2012 |
1.83
|
100 | 1.94 | 1.94 | 1.83 | 0 | 0 | 0 | |
20/01/2012 |
1.94
|
3,300 | 2.05 | 2.18 | 1.94 | 0 | 0 | 0 | |
19/01/2012 |
2.05
|
200 | 1.94 | 2.05 | 2.05 | 0 | 0 | 0 | |
18/01/2012 |
1.94
|
0 | 1.91 | 1.94 | 1.94 | 0 | 0 | 0 | |
17/01/2012 |
1.91
|
3,900 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 | |
16/01/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
13/01/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
12/01/2012 |
2.05
|
300 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 | |
11/01/2012 |
2.18
|
100 | 2.32 | 2.32 | 2.18 | 0 | 0 | 0 | |
10/01/2012 |
2.32
|
500 | 2.21 | 2.32 | 2.32 | 0 | 0 | 0 | |
09/01/2012 |
2.21
|
100 | 2.37 | 2.37 | 2.21 | 0 | 0 | 0 | |
06/01/2012 |
2.37
|
200 | 2.26 | 2.37 | 2.37 | 0 | 0 | 0 | |
05/01/2012 |
2.26
|
500 | 2.15 | 2.26 | 2.26 | 0 | 0 | 0 | |
04/01/2012 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
03/01/2012 |
2.15
|
600 | 2.07 | 2.15 | 2.15 | 0 | 0 | 0 | |
30/12/2011 |
2.07
|
500 | 1.99 | 2.07 | 2.07 | 0 | 0 | 0 | |
29/12/2011 |
1.99
|
900 | 1.88 | 1.99 | 1.91 | 0 | 0 | 0 | |
28/12/2011 |
1.88
|
700 | 1.83 | 1.88 | 1.88 | 0 | 0 | 0 | |
27/12/2011 |
1.83
|
2,700 | 1.85 | 1.85 | 1.83 | 0 | 0 | 0 | |
26/12/2011 |
1.85
|
600 | 1.83 | 1.85 | 1.83 | 0 | 0 | 0 | |
23/12/2011 |
1.83
|
1,100 | 1.94 | 1.94 | 1.83 | 0 | 0 | 0 | |
22/12/2011 |
1.94
|
800 | 1.96 | 1.96 | 1.94 | 800 | 0 | 0.0 | |
21/12/2011 |
1.96
|
0 | 1.94 | 1.96 | 1.96 | 0 | 0 | 0 | |
20/12/2011 |
1.94
|
7,100 | 2.05 | 2.10 | 1.94 | 0 | 0 | 0 | |
19/12/2011 |
2.05
|
700 | 1.91 | 2.05 | 2.05 | 0 | 0 | 0 | |
16/12/2011 |
1.91
|
5,100 | 1.83 | 1.94 | 1.91 | 0 | 0 | 0 | |
15/12/2011 |
1.83
|
6,300 | 1.91 | 1.91 | 1.83 | 0 | 0 | 0 | |
14/12/2011 |
1.91
|
100 | 1.77 | 1.91 | 1.91 | 0 | 0 | 0 | |
13/12/2011 |
1.77
|
1,100 | 1.80 | 1.80 | 1.77 | 0 | 0 | 0 | |
12/12/2011 |
1.80
|
2,000 | 1.77 | 1.83 | 1.77 | 0 | 0 | 0 | |
09/12/2011 |
1.77
|
3,500 | 1.75 | 1.77 | 1.77 | 0 | 0 | 0 | |
08/12/2011 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
07/12/2011 |
1.75
|
2,800 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 | |
06/12/2011 |
1.77
|
400 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
05/12/2011 |
1.83
|
1,000 | 2.13 | 2.13 | 1.83 | 0 | 0 | 0 | |
02/12/2011 |
2.13
|
1,100 | 2.07 | 2.13 | 1.94 | 0 | 0 | 0 | |
01/12/2011 |
2.07
|
900 | 2.10 | 2.18 | 2.07 | 0 | 0 | 0 | |
30/11/2011 |
2.10
|
2,700 | 2.21 | 2.21 | 2.05 | 0 | 0 | 0 | |
29/11/2011 |
2.21
|
4,900 | 2.18 | 2.24 | 2.02 | 0 | 0 | 0 | |
28/11/2011 |
2.18
|
7,100 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 | |
25/11/2011 |
2.18
|
9,500 | 2.21 | 2.21 | 2.07 | 0 | 0 | 0 |