Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
3.71
|
1,150 | 3.59 | 3.75 | 3.59 | 0 | 0 | 0 | |
18/04/2012 |
3.59
|
18,190 | 3.43 | 3.59 | 3.51 | 1,400 | 0 | 0.0 | |
17/04/2012 |
3.43
|
6,730 | 3.59 | 3.59 | 3.43 | 0 | 1,570 | -0.0 | |
16/04/2012 |
3.59
|
18,770 | 3.67 | 3.67 | 3.55 | 470 | 11,490 | -0.1 | |
13/04/2012 |
3.67
|
7,480 | 3.67 | 3.67 | 3.55 | 0 | 4,740 | -0.0 | |
12/04/2012 |
3.67
|
10,910 | 3.67 | 3.75 | 3.55 | 0 | 4,110 | -0.0 | |
11/04/2012 |
3.67
|
6,100 | 3.75 | 3.75 | 3.59 | 0 | 2,000 | -0.0 | |
10/04/2012 |
3.75
|
8,350 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 | |
09/04/2012 |
3.79
|
5,840 | 3.79 | 3.79 | 3.63 | 0 | 580 | -0.0 | |
06/04/2012 |
3.79
|
540 | 3.75 | 3.79 | 3.79 | 0 | 10 | -0.0 | |
05/04/2012 |
3.75
|
770 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 | |
04/04/2012 |
3.79
|
6,940 | 3.71 | 3.79 | 3.55 | 900 | 0 | 0.0 | |
03/04/2012 |
3.71
|
18,000 | 3.59 | 3.71 | 3.59 | 14,100 | 0 | 0.1 | |
30/03/2012 |
3.59
|
5,190 | 3.55 | 3.67 | 3.55 | 110 | 0 | 0.0 | |
29/03/2012 |
3.55
|
6,510 | 3.43 | 3.55 | 3.35 | 0 | 0 | 0 | |
28/03/2012 |
3.43
|
21,460 | 3.31 | 3.47 | 3.31 | 10,400 | 2,080 | 0.1 | |
27/03/2012 |
3.31
|
7,850 | 3.23 | 3.31 | 3.23 | 0 | 0 | 0 | |
26/03/2012 |
3.23
|
9,890 | 3.23 | 3.35 | 3.23 | 0 | 0 | 0 | |
23/03/2012 |
3.23
|
1,990 | 3.15 | 3.23 | 3.11 | 30 | 0 | 0.0 | |
22/03/2012 |
3.15
|
3,220 | 3.11 | 3.15 | 3.03 | 0 | 0 | 0 | |
21/03/2012 |
3.11
|
6,910 | 3.07 | 3.11 | 3.03 | 1,300 | 0 | 0.0 | |
20/03/2012 |
3.07
|
27,740 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
19/03/2012 |
3.07
|
5,720 | 3.07 | 3.11 | 2.95 | 0 | 0 | 0 | |
16/03/2012 |
3.07
|
15,350 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
15/03/2012 |
2.99
|
3,590 | 2.95 | 2.99 | 2.91 | 0 | 0 | 0 | |
14/03/2012 |
2.95
|
11,860 | 2.91 | 2.95 | 2.91 | 2,000 | 0 | 0.0 | |
13/03/2012 |
2.91
|
6,240 | 2.87 | 2.91 | 2.87 | 0 | 0 | 0 | |
12/03/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 | |
09/03/2012 |
2.87
|
13,730 | 2.99 | 2.99 | 2.87 | 1,600 | 0 | 0.0 | |
08/03/2012 |
2.99
|
1,200 | 2.95 | 3.03 | 2.87 | 0 | 0 | 0 | |
07/03/2012 |
2.95
|
5,370 | 2.91 | 2.95 | 2.87 | 0 | 0 | 0 | |
06/03/2012 |
2.91
|
11,850 | 2.91 | 2.95 | 2.87 | 0 | 0 | 0 | |
05/03/2012 |
2.91
|
70,510 | 2.79 | 2.91 | 2.70 | 0 | 0 | 0 | |
02/03/2012 |
2.79
|
22,140 | 2.83 | 2.87 | 2.74 | 0 | 0 | 0 | |
01/03/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
01/03/2012 |
2.83
|
3,410 | 2.87 | 2.87 | 2.83 | 0 | 0 | 0 | |
29/02/2012 |
2.87
|
34,250 | 2.83 | 2.87 | 2.72 | 3,000 | 0 | 0.0 | |
28/02/2012 |
2.83
|
9,840 | 2.98 | 3.01 | 2.83 | 0 | 0 | 0 | |
27/02/2012 |
2.98
|
3,970 | 2.87 | 2.98 | 2.87 | 10 | 0 | 0.0 | |
24/02/2012 |
2.87
|
18,510 | 2.79 | 2.87 | 2.79 | 6,500 | 0 | 0.0 | |
23/02/2012 |
2.79
|
5,750 | 2.68 | 2.79 | 2.72 | 0 | 0 | 0 | |
22/02/2012 |
2.68
|
34,850 | 2.75 | 2.87 | 2.64 | 0 | 0 | 0 | |
21/02/2012 |
2.75
|
3,010 | 2.79 | 2.83 | 2.68 | 0 | 0 | 0 | |
20/02/2012 |
2.79
|
8,190 | 2.79 | 2.87 | 2.68 | 0 | 0 | 0 | |
17/02/2012 |
2.79
|
1,300 | 2.75 | 2.79 | 2.64 | 0 | 0 | 0 | |
16/02/2012 |
2.75
|
1,210 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 | |
15/02/2012 |
2.75
|
1,790 | 2.68 | 2.75 | 2.61 | 0 | 0 | 0 | |
14/02/2012 |
2.68
|
4,650 | 2.64 | 2.68 | 2.53 | 0 | 0 | 0 | |
13/02/2012 |
2.64
|
17,730 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 | |
10/02/2012 |
2.75
|
100 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
09/02/2012 |
2.75
|
3,480 | 2.72 | 2.79 | 2.61 | 0 | 0 | 0 | |
08/02/2012 |
2.72
|
760 | 2.68 | 2.72 | 2.57 | 0 | 0 | 0 | |
07/02/2012 |
2.68
|
3,650 | 2.64 | 2.68 | 2.53 | 0 | 0 | 0 | |
06/02/2012 |
2.64
|
250 | 2.61 | 2.72 | 2.49 | 200 | 0 | 0.0 | |
03/02/2012 |
2.61
|
11,220 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 | |
02/02/2012 |
2.68
|
830 | 2.64 | 2.72 | 2.57 | 500 | 0 | 0.0 | |
01/02/2012 |
2.64
|
660 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 | |
31/01/2012 |
2.75
|
10 | 2.68 | 2.75 | 2.75 | 0 | 0 | 0 | |
30/01/2012 |
2.68
|
80 | 2.64 | 2.72 | 2.61 | 0 | 0 | 0 | |
20/01/2012 |
2.64
|
20 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 | |
19/01/2012 |
2.64
|
410 | 2.61 | 2.68 | 2.64 | 0 | 0 | 0 | |
18/01/2012 |
2.61
|
190 | 2.61 | 2.64 | 2.49 | 80 | 0 | 0.0 | |
17/01/2012 |
2.61
|
50 | 2.57 | 2.61 | 2.61 | 0 | 0 | 0 | |
16/01/2012 |
2.57
|
17,190 | 2.46 | 2.57 | 2.34 | 3,000 | 0 | 0.0 | |
13/01/2012 |
2.46
|
70 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
12/01/2012 |
2.46
|
90 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
11/01/2012 |
2.46
|
2,050 | 2.46 | 2.46 | 2.34 | 1,970 | 0 | 0.0 | |
10/01/2012 |
2.46
|
40 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
09/01/2012 |
2.46
|
10 | 2.42 | 2.46 | 2.46 | 0 | 0 | 0 | |
06/01/2012 |
2.42
|
340 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
05/01/2012 |
2.46
|
160 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
04/01/2012 |
2.46
|
10 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
03/01/2012 |
2.46
|
10 | 2.42 | 2.46 | 2.46 | 0 | 0 | 0 | |
30/12/2011 |
2.42
|
3,710 | 2.38 | 2.42 | 2.27 | 0 | 0 | 0 | |
29/12/2011 |
2.38
|
1,200 | 2.27 | 2.38 | 2.34 | 0 | 0 | 0 | |
28/12/2011 |
2.27
|
1,080 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
27/12/2011 |
2.38
|
10 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
26/12/2011 |
2.38
|
2,100 | 2.34 | 2.46 | 2.31 | 0 | 0 | 0 | |
23/12/2011 |
2.34
|
3,480 | 2.27 | 2.38 | 2.16 | 0 | 0 | 0 | |
22/12/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/12/2011 |
2.27
|
1,800 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
21/12/2011 |
2.38
|
6,020 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 | |
20/12/2011 |
2.48
|
270 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 | |
19/12/2011 |
2.48
|
5,270 | 2.52 | 2.55 | 2.42 | 0 | 0 | 0 | |
16/12/2011 |
2.52
|
5,220 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 | |
15/12/2011 |
2.55
|
20 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
14/12/2011 |
2.55
|
800 | 2.55 | 2.59 | 2.45 | 0 | 0 | 0 | |
13/12/2011 |
2.55
|
1,680 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 | |
12/12/2011 |
2.55
|
110 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 | |
09/12/2011 |
2.55
|
90 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 | |
08/12/2011 |
2.55
|
40 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
07/12/2011 |
2.55
|
540 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 | |
06/12/2011 |
2.55
|
10 | 2.52 | 2.55 | 2.55 | 0 | 0 | 0 | |
05/12/2011 |
2.52
|
1,220 | 2.48 | 2.55 | 2.42 | 0 | 0 | 0 | |
02/12/2011 |
2.48
|
40 | 2.42 | 2.48 | 2.48 | 0 | 0 | 0 | |
01/12/2011 |
2.42
|
8,770 | 2.38 | 2.42 | 2.28 | 30 | 8,530 | -0.1 | |
30/11/2011 |
2.38
|
2,200 | 2.48 | 2.52 | 2.38 | 0 | 1,890 | -0.0 | |
29/11/2011 |
2.48
|
1,610 | 2.59 | 2.59 | 2.48 | 0 | 500 | -0.0 | |
28/11/2011 |
2.59
|
60 | 2.52 | 2.59 | 2.59 | 0 | 0 | 0 | |
25/11/2011 |
2.52
|
1,490 | 2.45 | 2.52 | 2.35 | 0 | 0 | 0 | |
24/11/2011 |
2.45
|
3,580 | 2.55 | 2.55 | 2.45 | 0 | 2,560 | -0.0 | |
23/11/2011 |
2.55
|
90 | 2.55 | 2.62 | 2.55 | 0 | 0 | 0 |