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) |
|
03/02/2012 |
2.54
|
9,100 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 | |
02/02/2012 |
2.72
|
8,100 | 2.63 | 2.76 | 2.67 | 0 | 0 | 0 | |
01/02/2012 |
2.63
|
5,000 | 2.58 | 2.63 | 2.58 | 0 | 0 | 0 | |
31/01/2012 |
2.58
|
6,500 | 2.45 | 2.58 | 2.54 | 0 | 0 | 0 | |
30/01/2012 |
2.45
|
1,000 | 2.41 | 2.45 | 2.45 | 0 | 0 | 0 | |
20/01/2012 |
2.41
|
3,900 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
19/01/2012 |
2.41
|
1,000 | 2.23 | 2.41 | 2.41 | 0 | 0 | 0 | |
18/01/2012 |
2.23
|
200 | 2.32 | 2.41 | 2.23 | 0 | 0 | 0 | |
17/01/2012 |
2.32
|
400 | 2.23 | 2.32 | 2.23 | 0 | 0 | 0 | |
16/01/2012 |
2.23
|
100 | 2.27 | 2.27 | 2.23 | 0 | 0 | 0 | |
13/01/2012 |
2.27
|
100 | 2.18 | 2.27 | 2.27 | 0 | 0 | 0 | |
12/01/2012 |
2.18
|
1,000 | 2.27 | 2.32 | 2.18 | 0 | 0 | 0 | |
11/01/2012 |
2.27
|
2,300 | 2.32 | 2.32 | 2.23 | 0 | 0 | 0 | |
10/01/2012 |
2.32
|
1,300 | 2.23 | 2.32 | 2.05 | 0 | 0 | 0 | |
09/01/2012 |
2.23
|
2,100 | 2.14 | 2.23 | 2.09 | 0 | 0 | 0 | |
06/01/2012 |
2.14
|
500 | 2.18 | 2.32 | 2.14 | 0 | 0 | 0 | |
05/01/2012 |
2.18
|
400 | 2.27 | 2.36 | 2.18 | 0 | 0 | 0 | |
04/01/2012 |
2.27
|
500 | 2.41 | 2.41 | 2.27 | 0 | 0 | 0 | |
03/01/2012 |
2.41
|
1,000 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 | |
30/12/2011 |
2.54
|
300 | 2.45 | 2.58 | 2.54 | 0 | 0 | 0 | |
29/12/2011 |
2.45
|
1,300 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 | |
28/12/2011 |
2.54
|
400 | 2.45 | 2.54 | 2.32 | 0 | 0 | 0 | |
27/12/2011 |
2.45
|
6,800 | 2.63 | 2.63 | 2.45 | 0 | 0 | 0 | |
26/12/2011 |
2.63
|
2,200 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
23/12/2011 |
2.63
|
2,700 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
22/12/2011 |
2.63
|
600 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 | |
21/12/2011 |
2.81
|
26,800 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 | |
20/12/2011 |
2.81
|
600 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 | |
19/12/2011 |
2.99
|
700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
16/12/2011 |
2.99
|
3,100 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 | |
15/12/2011 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
14/12/2011 |
2.90
|
200 | 2.76 | 2.90 | 2.85 | 0 | 0 | 0 | |
13/12/2011 |
2.76
|
1,000 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 | |
12/12/2011 |
2.90
|
2,200 | 2.81 | 2.90 | 2.72 | 0 | 0 | 0 | |
09/12/2011 |
2.81
|
3,300 | 2.90 | 3.16 | 2.81 | 0 | 0 | 0 | |
08/12/2011 |
2.90
|
2,200 | 3.07 | 3.07 | 2.90 | 0 | 0 | 0 | |
07/12/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
06/12/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
05/12/2011 |
3.07
|
400 | 2.90 | 3.07 | 2.99 | 0 | 0 | 0 | |
02/12/2011 |
2.90
|
4,300 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 | |
01/12/2011 |
3.03
|
1,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
30/11/2011 |
3.03
|
5,800 | 2.90 | 3.03 | 2.72 | 0 | 0 | 0 | |
29/11/2011 |
2.90
|
2,000 | 3.07 | 3.07 | 2.90 | 0 | 0 | 0 | |
28/11/2011 |
3.07
|
2,300 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
25/11/2011 |
2.99
|
5,000 | 2.94 | 2.99 | 2.99 | 0 | 0 | 0 | |
24/11/2011 |
2.94
|
1,900 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 | |
23/11/2011 |
3.12
|
100 | 3.07 | 3.12 | 3.12 | 0 | 0 | 0 | |
22/11/2011 |
3.07
|
600 | 3.03 | 3.07 | 2.90 | 0 | 0 | 0 | |
21/11/2011 |
3.03
|
1,400 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 | |
18/11/2011 |
3.03
|
8,100 | 3.21 | 3.30 | 3.03 | 0 | 0 | 0 | |
17/11/2011 |
3.21
|
200 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 | |
16/11/2011 |
3.25
|
100 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 | |
15/11/2011 |
3.21
|
600 | 3.03 | 3.21 | 3.21 | 0 | 0 | 0 | |
14/11/2011 |
3.03
|
10,000 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 | |
11/11/2011: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
11/11/2011 |
3.16
|
9,700 | 3.07 | 3.21 | 3.07 | 0 | 0 | 0 | |
10/11/2011 |
3.07
|
17,300 | 3.19 | 3.19 | 3.07 | 1,000 | 0 | 0.0 | |
09/11/2011 |
3.19
|
500 | 3.07 | 3.19 | 3.11 | 0 | 0 | 0 | |
08/11/2011 |
3.07
|
5,100 | 3.11 | 3.11 | 3.07 | 1,000 | 0 | 0.0 | |
07/11/2011 |
3.11
|
3,500 | 3.19 | 3.23 | 3.11 | 0 | 0 | 0 | |
04/11/2011 |
3.19
|
31,300 | 3.11 | 3.27 | 3.11 | 0 | 0 | 0 | |
03/11/2011 |
3.11
|
2,100 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 | |
02/11/2011 |
3.11
|
35,900 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 | |
01/11/2011 |
3.27
|
36,700 | 3.04 | 3.27 | 3.07 | 0 | 0 | 0 | |
31/10/2011 |
3.04
|
5,200 | 3.07 | 3.27 | 3.04 | 0 | 0 | 0 | |
28/10/2011 |
3.07
|
6,100 | 3.07 | 3.15 | 3.04 | 0 | 0 | 0 | |
27/10/2011 |
3.07
|
400 | 2.88 | 3.07 | 3.00 | 0 | 0 | 0 | |
26/10/2011 |
2.88
|
5,400 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 | |
25/10/2011 |
3.04
|
5,200 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 | |
24/10/2011 |
3.23
|
100 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
21/10/2011 |
3.27
|
2,600 | 3.23 | 3.27 | 3.07 | 0 | 0 | 0 | |
20/10/2011 |
3.23
|
100 | 3.04 | 3.23 | 3.23 | 0 | 0 | 0 | |
19/10/2011 |
3.04
|
4,700 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
18/10/2011 |
3.04
|
600 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
17/10/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
14/10/2011 |
3.11
|
2,100 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
13/10/2011 |
3.15
|
2,500 | 3.04 | 3.15 | 3.11 | 0 | 0 | 0 | |
12/10/2011 |
3.04
|
6,800 | 3.07 | 3.11 | 3.04 | 0 | 0 | 0 | |
11/10/2011 |
3.07
|
4,000 | 3.00 | 3.11 | 3.07 | 0 | 0 | 0 | |
10/10/2011 |
3.00
|
900 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 | |
07/10/2011 |
3.07
|
14,800 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 | |
06/10/2011 |
3.15
|
12,200 | 3.07 | 3.23 | 2.96 | 0 | 0 | 0 | |
05/10/2011 |
3.07
|
6,800 | 3.07 | 3.23 | 3.07 | 0 | 0 | 0 | |
04/10/2011 |
3.07
|
1,100 | 3.04 | 3.19 | 3.04 | 0 | 0 | 0 | |
03/10/2011 |
3.04
|
20,600 | 3.27 | 3.27 | 3.04 | 0 | 0 | 0 | |
30/09/2011 |
3.27
|
600 | 3.15 | 3.27 | 3.23 | 0 | 0 | 0 | |
29/09/2011 |
3.15
|
49,100 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 | |
28/09/2011 |
3.38
|
600 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 | |
27/09/2011 |
3.42
|
2,700 | 3.38 | 3.46 | 3.42 | 0 | 0 | 0 | |
26/09/2011 |
3.38
|
1,700 | 3.42 | 3.65 | 3.38 | 0 | 0 | 0 | |
23/09/2011 |
3.42
|
1,500 | 3.50 | 3.50 | 3.38 | 0 | 0 | 0 | |
22/09/2011 |
3.50
|
900 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 | |
21/09/2011 |
3.46
|
5,100 | 3.38 | 3.46 | 3.38 | 300 | 0 | 0.0 | |
20/09/2011 |
3.38
|
17,300 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 | |
19/09/2011 |
3.38
|
9,300 | 3.42 | 3.46 | 3.27 | 0 | 0 | 0 | |
16/09/2011 |
3.42
|
6,600 | 3.65 | 3.69 | 3.42 | 0 | 0 | 0 | |
15/09/2011 |
3.65
|
18,800 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 | |
14/09/2011 |
3.73
|
4,900 | 3.88 | 3.96 | 3.73 | 0 | 0 | 0 | |
13/09/2011 |
3.88
|
57,100 | 3.65 | 3.88 | 3.69 | 0 | 0 | 0 | |
12/09/2011 |
3.65
|
31,800 | 3.42 | 3.65 | 3.61 | 0 | 0 | 0 | |
09/09/2011 |
3.42
|
12,700 | 3.50 | 3.61 | 3.42 | 0 | 0 | 0 |