Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
3.50 | 17.16% | 360,800 | -3,000 | -0.1 |
20.40
24.50
23.80
|
2 tháng
(2025-05-12) |
2.90 | 13.81% | 460,400 | -3,000 | -0.1 |
20.40
24.50
23.80
|
3 tháng
(2025-04-10) |
2.60 | 12.21% | 651,700 | -2,600 | 0.0 |
20
24.50
23.80
|
6 tháng
(2025-01-10) |
0.10 | 0.42% | 1,121,997 | -2,599 | -0.1 |
20
24.80
23.80
|
12 tháng
(2024-07-15) |
2.77 | 13.09% | 1,636,424 | 11,778 | 0.3 |
19.13
24.80
23.80
|
24 tháng
(2023-07-20) |
3.30 | 16.02% | 3,474,726 | -284,819 | -9.1 |
18.93
37.33
23.80
|
36 tháng
(2022-07-25) |
-14.10 | -37.11% | 4,654,708 | -535,556 | -18.5 |
16
41.87
23.80
|
60 tháng
(2020-08-04) |
11.77 | 96.96% | 10,634,509 | -26,846 | 10.4 |
10.65
49.33
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
3.71
|
0 | 3.75 | 3.71 | 3.71 | 0 | 0 | 0 | |
10/09/2012 |
3.75
|
200 | 3.52 | 3.75 | 3.67 | 0 | 0 | 0 | |
07/09/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/09/2012 |
3.52
|
10,800 | 3.52 | 3.56 | 3.52 | 0 | 0 | 0 | |
05/09/2012 |
3.52
|
2,500 | 3.44 | 3.79 | 3.52 | 0 | 0 | 0 | |
04/09/2012 |
3.44
|
2,300 | 3.48 | 3.71 | 3.44 | 0 | 0 | 0 | |
31/08/2012 |
3.48
|
5,400 | 3.56 | 3.79 | 3.48 | 0 | 0 | 0 | |
30/08/2012 |
3.56
|
200 | 3.44 | 3.67 | 3.56 | 0 | 0 | 0 | |
29/08/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
28/08/2012 |
3.44
|
8,200 | 3.52 | 3.79 | 3.44 | 0 | 0 | 0 | |
27/08/2012 |
3.52
|
11,600 | 3.60 | 3.83 | 3.52 | 0 | 0 | 0 | |
24/08/2012 |
3.60
|
3,200 | 3.52 | 3.60 | 3.48 | 0 | 0 | 0 | |
23/08/2012 |
3.52
|
7,600 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 | |
22/08/2012 |
3.71
|
3,000 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 | |
21/08/2012 |
3.67
|
14,500 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 | |
20/08/2012 |
3.86
|
100 | 3.83 | 3.86 | 3.86 | 0 | 0 | 0 | |
17/08/2012 |
3.83
|
14,500 | 3.86 | 3.86 | 3.83 | 0 | 0 | 0 | |
16/08/2012 |
3.86
|
1,000 | 3.83 | 3.86 | 3.86 | 0 | 0 | 0 | |
15/08/2012 |
3.83
|
15,200 | 3.86 | 3.86 | 3.83 | 0 | 0 | 0 | |
14/08/2012 |
3.86
|
7,500 | 3.83 | 3.86 | 3.83 | 0 | 0 | 0 | |
13/08/2012 |
3.83
|
7,500 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 | |
10/08/2012 |
4.02
|
40,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
09/08/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
08/08/2012 |
4.02
|
34,200 | 3.94 | 4.02 | 3.86 | 0 | 0 | 0 | |
07/08/2012 |
3.94
|
12,700 | 3.83 | 3.94 | 3.83 | 0 | 0 | 0 | |
06/08/2012 |
3.83
|
700 | 3.83 | 3.86 | 3.83 | 0 | 0 | 0 | |
03/08/2012 |
3.83
|
2,300 | 3.86 | 3.86 | 3.83 | 0 | 0 | 0 | |
02/08/2012 |
3.86
|
40,300 | 3.63 | 3.86 | 3.83 | 0 | 0 | 0 | |
01/08/2012 |
3.63
|
10,600 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 | |
31/07/2012 |
3.90
|
200 | 3.83 | 3.90 | 3.63 | 0 | 0 | 0 | |
30/07/2012 |
3.83
|
1,300 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 | |
27/07/2012 |
3.90
|
200 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0 | |
26/07/2012 |
3.90
|
5,200 | 3.75 | 3.90 | 3.56 | 0 | 0 | 0 | |
25/07/2012 |
3.75
|
12,300 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 | |
24/07/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
23/07/2012 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
20/07/2012 |
4.02
|
900 | 3.98 | 4.06 | 4.02 | 300 | 0 | 0.0 | |
19/07/2012 |
3.98
|
42,200 | 3.94 | 4.02 | 3.90 | 0 | 0 | 0 | |
18/07/2012 |
3.94
|
3,000 | 3.83 | 3.94 | 3.67 | 0 | 0 | 0 | |
17/07/2012 |
3.83
|
2,600 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 | |
16/07/2012 |
3.98
|
100 | 3.83 | 3.98 | 3.98 | 0 | 0 | 0 | |
13/07/2012 |
3.83
|
3,100 | 3.79 | 3.83 | 3.71 | 0 | 0 | 0 | |
12/07/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
11/07/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
10/07/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
09/07/2012 |
3.79
|
1,200 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 | |
06/07/2012 |
3.79
|
6,700 | 3.79 | 3.79 | 3.67 | 0 | 0 | 0 | |
05/07/2012 |
3.79
|
1,100 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 | |
04/07/2012 |
3.79
|
9,600 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 | |
03/07/2012 |
3.79
|
4,100 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 | |
02/07/2012 |
3.83
|
700 | 4.06 | 4.06 | 3.83 | 0 | 0 | 0 | |
29/06/2012 |
4.06
|
9,300 | 3.83 | 4.06 | 3.83 | 0 | 0 | 0 | |
28/06/2012 |
3.83
|
3,100 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 | |
27/06/2012 |
3.94
|
5,100 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 | |
26/06/2012 |
3.94
|
6,100 | 3.86 | 3.94 | 3.60 | 0 | 0 | 0 | |
25/06/2012 |
3.86
|
3,400 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 | |
22/06/2012 |
4.02
|
20,400 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 | |
21/06/2012 |
4.09
|
15,300 | 4.25 | 4.25 | 4.09 | 0 | 0 | 0 | |
20/06/2012: Cổ tức tiền mặt tỉ lệ: 13% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
20/06/2012 |
4.25
|
114,500 | 4.00 | 4.25 | 3.98 | 0 | 0 | 0 | |
19/06/2012 |
4.00
|
151,700 | 3.97 | 4.00 | 3.94 | 0 | 0 | 0 | |
18/06/2012 |
3.97
|
52,200 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 | |
15/06/2012 |
4.00
|
88,300 | 3.97 | 4.03 | 3.97 | 200 | 0 | 0.0 | |
14/06/2012 |
3.97
|
13,100 | 4.00 | 4.03 | 3.94 | 0 | 0 | 0 | |
13/06/2012 |
4.00
|
52,400 | 3.97 | 4.12 | 3.97 | 0 | 0 | 0 | |
12/06/2012 |
3.97
|
218,900 | 3.72 | 3.97 | 3.84 | 0 | 0 | 0 | |
11/06/2012 |
3.72
|
2,600 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 | |
08/06/2012 |
3.84
|
8,700 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 | |
07/06/2012 |
3.84
|
22,800 | 3.84 | 4.00 | 3.84 | 0 | 0 | 0 | |
06/06/2012 |
3.84
|
13,700 | 3.84 | 3.84 | 3.66 | 0 | 0 | 0 | |
05/06/2012 |
3.84
|
10,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
04/06/2012 |
3.84
|
25,500 | 3.60 | 3.87 | 3.69 | 0 | 0 | 0 | |
01/06/2012 |
3.60
|
11,000 | 3.66 | 3.81 | 3.60 | 0 | 0 | 0 | |
31/05/2012 |
3.66
|
49,700 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 | |
30/05/2012 |
3.69
|
5,100 | 3.50 | 3.69 | 3.38 | 0 | 0 | 0 | |
29/05/2012 |
3.50
|
35,800 | 3.38 | 3.63 | 3.50 | 0 | 0 | 0 | |
28/05/2012 |
3.38
|
41,000 | 3.26 | 3.60 | 3.32 | 0 | 0 | 0 | |
25/05/2012 |
3.26
|
23,200 | 3.47 | 3.69 | 3.26 | 0 | 0 | 0 | |
24/05/2012 |
3.47
|
4,700 | 3.60 | 3.69 | 3.44 | 0 | 0 | 0 | |
23/05/2012 |
3.60
|
5,800 | 3.90 | 3.90 | 3.57 | 0 | 0 | 0 | |
22/05/2012 |
3.90
|
300 | 3.87 | 3.94 | 3.69 | 100 | 0 | 0.0 | |
21/05/2012 |
3.87
|
14,200 | 3.69 | 3.87 | 3.69 | 0 | 0 | 0 | |
18/05/2012 |
3.69
|
54,700 | 3.57 | 3.84 | 3.69 | 0 | 0 | 0 | |
17/05/2012 |
3.57
|
55,800 | 3.72 | 3.87 | 3.57 | 0 | 2,000 | -0.0 | |
16/05/2012 |
3.72
|
31,600 | 3.72 | 3.87 | 3.72 | 0 | 0 | 0 | |
15/05/2012 |
3.72
|
47,200 | 3.90 | 3.90 | 3.72 | 0 | 19,000 | -0.2 | |
14/05/2012 |
3.90
|
59,000 | 3.87 | 3.90 | 3.84 | 0 | 0 | 0 | |
11/05/2012 |
3.87
|
32,900 | 3.84 | 3.87 | 3.69 | 5,700 | 0 | 0.1 | |
10/05/2012 |
3.84
|
44,200 | 3.97 | 3.97 | 3.84 | 0 | 10,000 | -0.1 | |
09/05/2012 |
3.97
|
54,300 | 3.87 | 3.97 | 3.84 | 26,700 | 0 | 0.3 | |
08/05/2012 |
3.87
|
138,500 | 3.97 | 4.00 | 3.69 | 1,800 | 0 | 0.0 | |
07/05/2012 |
3.97
|
67,900 | 3.72 | 3.97 | 3.66 | 2,000 | 0 | 0.0 | |
04/05/2012 |
3.72
|
50,200 | 3.60 | 3.75 | 3.60 | 0 | 0 | 0 | |
03/05/2012 |
3.60
|
55,600 | 3.47 | 3.60 | 3.41 | 0 | 0 | 0 | |
02/05/2012 |
3.47
|
43,300 | 3.44 | 3.47 | 3.38 | 0 | 0 | 0 | |
27/04/2012 |
3.44
|
56,700 | 3.41 | 3.44 | 3.29 | 11,600 | 0 | 0.1 | |
26/04/2012 |
3.41
|
54,700 | 3.44 | 3.44 | 3.38 | 7,200 | 0 | 0.1 | |
25/04/2012 |
3.44
|
65,600 | 3.38 | 3.50 | 3.32 | 0 | 0 | 0 | |
24/04/2012 |
3.38
|
57,900 | 3.35 | 3.44 | 3.26 | 2,100 | 0 | 0.0 | |
23/04/2012 |
3.35
|
35,400 | 3.44 | 3.44 | 3.35 | 10,900 | 0 | 0.1 | |
20/04/2012 |
3.44
|
66,200 | 3.54 | 3.54 | 3.29 | 0 | 0 | 0 |