Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 0.74% | 195,100 | 0 | 0 |
25.70
27.30
27.20
|
2 tháng
(2024-09-16) |
-1 | -3.55% | 431,300 | 0 | 0 |
25.70
28.50
27.20
|
3 tháng
(2024-08-15) |
2.10 | 8.37% | 919,600 | 0 | 0 |
25.10
29.70
27.20
|
6 tháng
(2024-05-17) |
-10.20 | -27.27% | 3,162,500 | 0 | 0 |
25.10
38.80
27.20
|
12 tháng
(2023-11-20) |
9.51 | 53.80% | 8,933,600 | 0 | 0 |
17.41
40.50
27.20
|
24 tháng
(2022-11-24) |
19.70 | 262.67% | 13,351,628 | 0 | 0 |
7.50
40.50
27.20
|
36 tháng
(2021-11-29) |
-0.41 | -1.48% | 24,006,587 | 0 | 0 |
6.67
40.50
27.20
|
60 tháng
(2019-12-10) |
24.15 | 790.39% | 45,956,296 | -15,428 | -0.2 |
1.49
40.50
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2012 |
2.58
|
500 | 2.41 | 2.58 | 2.58 | 0 | 0 | 0 | |
17/01/2012 |
2.41
|
0 | 2.30 | 2.41 | 2.41 | 0 | 0 | 0 | |
16/01/2012 |
2.30
|
1,700 | 2.30 | 2.41 | 2.30 | 0 | 0 | 0 | |
13/01/2012 |
2.30
|
3,000 | 2.19 | 2.30 | 2.30 | 0 | 0 | 0 | |
12/01/2012 |
2.19
|
0 | 2.13 | 2.19 | 2.19 | 0 | 0 | 0 | |
11/01/2012 |
2.13
|
1,800 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
10/01/2012 |
2.24
|
1,200 | 2.36 | 2.36 | 2.24 | 0 | 0 | 0 | |
09/01/2012 |
2.36
|
4,100 | 2.24 | 2.36 | 2.24 | 0 | 0 | 0 | |
06/01/2012 |
2.24
|
2,000 | 2.41 | 2.41 | 2.24 | 0 | 0 | 0 | |
05/01/2012 |
2.41
|
4,900 | 2.58 | 2.58 | 2.41 | 0 | 0 | 0 | |
04/01/2012 |
2.58
|
200 | 2.75 | 2.75 | 2.58 | 0 | 0 | 0 | |
03/01/2012 |
2.75
|
700 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 | |
30/12/2011 |
2.92
|
500 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 | |
29/12/2011 |
2.86
|
500 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 | |
28/12/2011 |
3.03
|
100 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 | |
27/12/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
26/12/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
23/12/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
22/12/2011 |
3.20
|
3,000 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 | |
21/12/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
20/12/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
19/12/2011 |
3.37
|
100 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 | |
16/12/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
15/12/2011 |
3.42
|
100 | 3.31 | 3.42 | 3.42 | 0 | 0 | 0 | |
14/12/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
13/12/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
12/12/2011 |
3.31
|
600 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 | |
09/12/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
08/12/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
07/12/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
06/12/2011 |
3.48
|
100 | 3.25 | 3.48 | 3.48 | 0 | 0 | 0 | |
05/12/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
02/12/2011 |
3.25
|
3,200 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 | |
01/12/2011 |
3.48
|
1,200 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 | |
30/11/2011 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
29/11/2011 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
28/11/2011 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
25/11/2011 |
3.59
|
2,100 | 3.48 | 3.59 | 3.59 | 0 | 0 | 0 | |
24/11/2011 |
3.48
|
100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
23/11/2011 |
3.48
|
200 | 3.70 | 3.70 | 3.48 | 0 | 0 | 0 | |
22/11/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/11/2011 |
3.70
|
9,500 | 3.65 | 3.70 | 3.48 | 0 | 0 | 0 | |
21/11/2011 |
3.65
|
800 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 | |
18/11/2011 |
3.74
|
100 | 3.50 | 3.74 | 3.74 | 0 | 0 | 0 | |
17/11/2011 |
3.50
|
10,800 | 3.50 | 3.74 | 3.50 | 0 | 0 | 0 | |
16/11/2011 |
3.50
|
400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
15/11/2011 |
3.50
|
1,000 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 | |
14/11/2011 |
3.74
|
0 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 | |
11/11/2011 |
3.65
|
86,500 | 3.74 | 3.94 | 3.65 | 0 | 0 | 0 | |
10/11/2011 |
3.74
|
59,200 | 3.69 | 3.89 | 3.74 | 0 | 0 | 0 | |
09/11/2011 |
3.69
|
21,500 | 3.94 | 4.13 | 3.69 | 0 | 0 | 0 | |
08/11/2011 |
3.94
|
19,000 | 3.94 | 4.04 | 3.89 | 0 | 0 | 0 | |
07/11/2011 |
3.94
|
11,300 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 | |
04/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
03/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
02/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
01/11/2011 |
3.99
|
100 | 3.74 | 3.99 | 3.99 | 0 | 0 | 0 | |
31/10/2011 |
3.74
|
200 | 3.60 | 3.74 | 3.74 | 0 | 0 | 0 | |
28/10/2011 |
3.60
|
300 | 3.31 | 3.60 | 3.60 | 0 | 0 | 0 | |
27/10/2011 |
3.31
|
500 | 3.55 | 3.74 | 3.31 | 0 | 0 | 0 | |
26/10/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
25/10/2011 |
3.55
|
300 | 3.79 | 3.79 | 3.55 | 0 | 0 | 0 | |
24/10/2011 |
3.79
|
8,300 | 4.04 | 4.04 | 3.79 | 0 | 0 | 0 | |
21/10/2011 |
4.04
|
200 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
20/10/2011 |
4.13
|
28,400 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
19/10/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
18/10/2011 |
4.33
|
9,000 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 | |
17/10/2011 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
14/10/2011 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
13/10/2011 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
12/10/2011 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
11/10/2011 |
4.38
|
3,000 | 4.67 | 4.67 | 4.38 | 0 | 0 | 0 | |
10/10/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
07/10/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
06/10/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
05/10/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
04/10/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
03/10/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
30/09/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
29/09/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
28/09/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
27/09/2011 |
4.67
|
100 | 4.38 | 4.67 | 4.67 | 0 | 0 | 0 | |
26/09/2011 |
4.38
|
100 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 | |
23/09/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
22/09/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
21/09/2011 |
4.52
|
100 | 4.86 | 4.86 | 4.52 | 0 | 0 | 0 | |
20/09/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
19/09/2011 |
4.86
|
100 | 4.67 | 4.86 | 4.86 | 0 | 0 | 0 | |
16/09/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
15/09/2011 |
4.67
|
200 | 4.52 | 4.67 | 4.67 | 0 | 0 | 0 | |
14/09/2011 |
4.52
|
16,600 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 | |
13/09/2011 |
4.62
|
20,900 | 4.81 | 4.86 | 4.62 | 0 | 0 | 0 | |
12/09/2011 |
4.81
|
3,200 | 4.81 | 4.86 | 4.81 | 0 | 0 | 0 | |
09/09/2011 |
4.81
|
100 | 4.62 | 4.81 | 4.81 | 0 | 0 | 0 | |
08/09/2011 |
4.62
|
23,700 | 4.86 | 4.86 | 4.52 | 0 | 0 | 0 | |
07/09/2011 |
4.86
|
2,100 | 4.86 | 5.10 | 4.86 | 0 | 0 | 0 | |
06/09/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
05/09/2011 |
4.86
|
200 | 5.20 | 5.20 | 4.86 | 0 | 0 | 0 | |
01/09/2011 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
31/08/2011 |
5.20
|
100 | 4.96 | 5.20 | 5.20 | 0 | 0 | 0 | |
30/08/2011 |
4.96
|
500 | 4.67 | 4.96 | 4.96 | 0 | 0 | 0 |