Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.30 | 6.98% | 132,453 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-09-23) |
0.20 | 4.55% | 216,733 | 0 | 0 |
4.10
4.80
4.60
|
3 tháng
(2024-08-26) |
0.20 | 4.55% | 326,285 | 0 | 0 |
4.10
4.80
4.60
|
6 tháng
(2024-05-27) |
-0.40 | -8% | 1,170,243 | 0 | 0 |
3.80
5
4.60
|
12 tháng
(2023-11-28) |
-1 | -17.86% | 2,938,659 | -302,300 | -1.5 |
3.80
5.90
4.60
|
24 tháng
(2022-12-05) |
-2.60 | -36.11% | 8,509,197 | -296,800 | -1.5 |
3.80
7.70
4.60
|
36 tháng
(2021-12-08) |
-11.60 | -71.60% | 25,459,219 | -295,600 | -1.5 |
3.80
27.60
4.60
|
60 tháng
(2019-12-19) |
-7.10 | -60.68% | 40,917,389 | -312,000 | -1.6 |
3.80
27.60
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2012 |
3.17
|
3,200 | 3.17 | 3.31 | 3.13 | 0 | 0 | 0 | |
26/06/2012 |
3.17
|
1,200 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 | |
25/06/2012 |
3.31
|
16,000 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 | |
22/06/2012 |
3.35
|
300 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
21/06/2012 |
3.35
|
6,600 | 3.31 | 3.44 | 3.22 | 0 | 0 | 0 | |
20/06/2012 |
3.31
|
1,500 | 3.17 | 3.31 | 3.13 | 0 | 0 | 0 | |
19/06/2012 |
3.17
|
4,800 | 3.26 | 3.44 | 3.17 | 0 | 0 | 0 | |
18/06/2012 |
3.26
|
9,000 | 3.49 | 3.63 | 3.26 | 0 | 0 | 0 | |
15/06/2012 |
3.49
|
800 | 3.40 | 3.49 | 3.31 | 0 | 0 | 0 | |
14/06/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
13/06/2012 |
3.40
|
3,200 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 | |
12/06/2012 |
3.44
|
1,800 | 3.67 | 3.67 | 3.44 | 0 | 0 | 0 | |
11/06/2012 |
3.67
|
500 | 3.49 | 3.67 | 3.49 | 0 | 0 | 0 | |
08/06/2012 |
3.49
|
600 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 | |
07/06/2012 |
3.40
|
800 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 | |
06/06/2012 |
3.35
|
600 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 | |
05/06/2012 |
3.26
|
400 | 3.17 | 3.26 | 3.26 | 0 | 0 | 0 | |
04/06/2012 |
3.17
|
12,600 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
01/06/2012 |
3.40
|
3,900 | 3.26 | 3.49 | 3.17 | 0 | 0 | 0 | |
31/05/2012 |
3.26
|
4,000 | 3.49 | 3.72 | 3.26 | 0 | 0 | 0 | |
30/05/2012 |
3.49
|
900 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 | |
29/05/2012 |
3.54
|
200 | 3.49 | 3.54 | 3.54 | 0 | 0 | 0 | |
28/05/2012 |
3.49
|
13,500 | 3.40 | 3.58 | 3.35 | 0 | 0 | 0 | |
25/05/2012 |
3.40
|
6,400 | 3.22 | 3.40 | 3.35 | 0 | 0 | 0 | |
24/05/2012 |
3.22
|
700 | 3.44 | 3.49 | 3.22 | 0 | 0 | 0 | |
23/05/2012 |
3.44
|
21,300 | 3.67 | 3.67 | 3.44 | 0 | 0 | 0 | |
22/05/2012 |
3.67
|
4,400 | 3.72 | 3.72 | 3.49 | 0 | 0 | 0 | |
21/05/2012 |
3.72
|
1,600 | 3.63 | 3.72 | 3.58 | 0 | 0 | 0 | |
18/05/2012 |
3.63
|
15,500 | 3.58 | 3.63 | 3.35 | 0 | 0 | 0 | |
17/05/2012 |
3.58
|
3,300 | 3.54 | 3.58 | 3.40 | 0 | 0 | 0 | |
16/05/2012 |
3.54
|
6,500 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 | |
15/05/2012 |
3.54
|
4,800 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
14/05/2012 |
3.63
|
5,000 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 | |
11/05/2012 |
3.67
|
17,000 | 3.76 | 3.85 | 3.67 | 0 | 0 | 0 | |
10/05/2012 |
3.76
|
26,300 | 3.90 | 3.94 | 3.76 | 0 | 0 | 0 | |
09/05/2012 |
3.90
|
5,700 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 | |
08/05/2012 |
3.85
|
27,600 | 3.94 | 3.99 | 3.81 | 0 | 0 | 0 | |
07/05/2012 |
3.94
|
52,200 | 3.72 | 3.94 | 3.72 | 0 | 0 | 0 | |
04/05/2012 |
3.72
|
21,700 | 3.67 | 3.76 | 3.63 | 0 | 500 | -0.0 | |
03/05/2012 |
3.67
|
5,500 | 3.76 | 3.76 | 3.49 | 0 | 0 | 0 | |
02/05/2012 |
3.76
|
3,200 | 3.72 | 3.76 | 3.63 | 0 | 0 | 0 | |
27/04/2012 |
3.72
|
5,000 | 3.67 | 3.72 | 3.58 | 0 | 0 | 0 | |
26/04/2012 |
3.67
|
5,900 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 | |
25/04/2012 |
3.72
|
12,700 | 3.58 | 3.72 | 3.58 | 0 | 0 | 0 | |
24/04/2012 |
3.58
|
3,100 | 3.44 | 3.58 | 3.40 | 0 | 0 | 0 | |
23/04/2012 |
3.44
|
4,600 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 | |
20/04/2012 |
3.63
|
12,200 | 3.85 | 3.85 | 3.63 | 0 | 0 | 0 | |
19/04/2012: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
19/04/2012 |
3.85
|
15,600 | 3.97 | 3.97 | 3.72 | 0 | 0 | 0 | |
18/04/2012 |
3.97
|
18,100 | 3.97 | 4.14 | 3.83 | 0 | 0 | 0 | |
17/04/2012 |
3.97
|
15,300 | 3.83 | 4.10 | 3.83 | 0 | 0 | 0 | |
16/04/2012 |
3.83
|
54,300 | 3.65 | 3.88 | 3.65 | 2,500 | 0 | 0.0 | |
13/04/2012 |
3.65
|
25,600 | 3.61 | 3.70 | 3.56 | 0 | 0 | 0 | |
12/04/2012 |
3.61
|
22,700 | 3.43 | 3.61 | 3.43 | 0 | 0 | 0 | |
11/04/2012 |
3.43
|
12,900 | 3.43 | 3.43 | 3.25 | 0 | 0 | 0 | |
10/04/2012 |
3.43
|
11,400 | 3.48 | 3.52 | 3.30 | 0 | 0 | 0 | |
09/04/2012 |
3.48
|
100 | 3.43 | 3.48 | 3.48 | 0 | 0 | 0 | |
06/04/2012 |
3.43
|
100 | 3.30 | 3.43 | 3.43 | 0 | 0 | 0 | |
05/04/2012 |
3.30
|
1,200 | 3.21 | 3.30 | 3.12 | 0 | 0 | 0 | |
04/04/2012 |
3.21
|
2,500 | 3.07 | 3.21 | 3.07 | 0 | 0 | 0 | |
03/04/2012 |
3.07
|
5,800 | 3.21 | 3.48 | 3.07 | 0 | 0 | 0 | |
30/03/2012 |
3.21
|
26,500 | 3.39 | 3.39 | 3.21 | 0 | 0 | 0 | |
29/03/2012 |
3.39
|
11,700 | 3.48 | 3.48 | 3.21 | 0 | 0 | 0 | |
28/03/2012 |
3.48
|
4,700 | 3.43 | 3.48 | 3.34 | 0 | 0 | 0 | |
27/03/2012 |
3.43
|
10,000 | 3.56 | 3.56 | 3.43 | 0 | 0 | 0 | |
26/03/2012 |
3.56
|
22,700 | 3.56 | 3.56 | 3.34 | 0 | 0 | 0 | |
23/03/2012 |
3.56
|
10,800 | 3.52 | 3.56 | 3.43 | 0 | 0 | 0 | |
22/03/2012 |
3.52
|
6,900 | 3.56 | 3.74 | 3.48 | 0 | 0 | 0 | |
21/03/2012 |
3.56
|
60,100 | 3.34 | 3.56 | 3.52 | 0 | 0 | 0 | |
20/03/2012 |
3.34
|
58,800 | 3.21 | 3.34 | 3.16 | 0 | 0 | 0 | |
19/03/2012 |
3.21
|
75,500 | 3.03 | 3.21 | 3.03 | 0 | 0 | 0 | |
16/03/2012 |
3.03
|
42,300 | 2.90 | 3.03 | 2.90 | 12,000 | 0 | 0.1 | |
15/03/2012 |
2.90
|
18,800 | 2.67 | 2.90 | 2.63 | 0 | 0 | 0 | |
14/03/2012 |
2.67
|
18,200 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 | |
13/03/2012 |
2.76
|
24,100 | 2.72 | 2.85 | 2.76 | 0 | 0 | 0 | |
12/03/2012 |
2.72
|
34,300 | 2.76 | 2.85 | 2.67 | 0 | 0 | 0 | |
09/03/2012 |
2.76
|
40,500 | 2.85 | 3.03 | 2.72 | 0 | 0 | 0 | |
08/03/2012 |
2.85
|
6,300 | 3.07 | 3.07 | 2.85 | 0 | 0 | 0 | |
07/03/2012 |
3.07
|
600 | 2.90 | 3.12 | 2.85 | 0 | 0 | 0 | |
06/03/2012 |
2.90
|
18,400 | 2.99 | 3.12 | 2.90 | 0 | 0 | 0 | |
05/03/2012 |
2.99
|
39,800 | 2.76 | 2.99 | 2.94 | 0 | 0 | 0 | |
02/03/2012 |
2.76
|
5,000 | 2.85 | 2.99 | 2.72 | 0 | 0 | 0 | |
01/03/2012 |
2.85
|
10,400 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 | |
29/02/2012 |
3.03
|
100 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 | |
28/02/2012 |
2.90
|
12,900 | 3.07 | 3.16 | 2.90 | 0 | 0 | 0 | |
27/02/2012 |
3.07
|
4,000 | 2.94 | 3.07 | 3.03 | 0 | 0 | 0 | |
24/02/2012 |
2.94
|
7,200 | 2.94 | 2.99 | 2.85 | 0 | 0 | 0 | |
23/02/2012 |
2.94
|
5,100 | 2.81 | 2.94 | 2.81 | 0 | 0 | 0 | |
22/02/2012 |
2.81
|
0 | 2.85 | 2.81 | 2.81 | 0 | 0 | 0 | |
21/02/2012 |
2.85
|
1,600 | 2.76 | 2.85 | 2.81 | 0 | 0 | 0 | |
20/02/2012 |
2.76
|
1,300 | 2.58 | 2.81 | 2.63 | 0 | 0 | 0 | |
17/02/2012 |
2.58
|
2,000 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
16/02/2012 |
2.63
|
100 | 2.54 | 2.63 | 2.63 | 0 | 0 | 0 | |
15/02/2012 |
2.54
|
100 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 | |
14/02/2012 |
2.67
|
1,300 | 2.54 | 2.67 | 2.67 | 0 | 0 | 0 | |
13/02/2012 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
10/02/2012 |
2.54
|
300 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 | |
09/02/2012 |
2.72
|
5,700 | 2.85 | 2.94 | 2.67 | 0 | 0 | 0 | |
08/02/2012 |
2.85
|
14,600 | 2.76 | 2.85 | 2.81 | 0 | 0 | 0 | |
07/02/2012 |
2.76
|
8,000 | 2.54 | 2.76 | 2.72 | 0 | 0 | 0 | |
06/02/2012 |
2.54
|
4,400 | 2.54 | 2.76 | 2.50 | 0 | 0 | 0 |