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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
3.60
|
51,370 | 3.69 | 3.69 | 3.60 | 3,400 | 0 | 0.0 | |
29/01/2013 |
3.69
|
47,190 | 3.60 | 3.69 | 3.41 | 0 | 0 | 0 | |
28/01/2013 |
3.60
|
21,610 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 | |
25/01/2013 |
3.60
|
24,820 | 3.41 | 3.60 | 3.32 | 0 | 0 | 0 | |
24/01/2013 |
3.41
|
33,260 | 3.41 | 3.50 | 3.32 | 0 | 0 | 0 | |
23/01/2013 |
3.41
|
40,690 | 3.41 | 3.50 | 3.32 | 0 | 0 | 0 | |
22/01/2013 |
3.41
|
60,080 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 | |
21/01/2013 |
3.60
|
33,830 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 | |
18/01/2013 |
3.69
|
68,700 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 | |
17/01/2013 |
3.69
|
63,940 | 3.78 | 3.87 | 3.69 | 0 | 0 | 0 | |
16/01/2013 |
3.78
|
102,170 | 3.60 | 3.78 | 3.69 | 0 | 0 | 0 | |
15/01/2013 |
3.60
|
48,870 | 3.60 | 3.69 | 3.50 | 0 | 0 | 0 | |
14/01/2013 |
3.60
|
29,040 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
11/01/2013 |
3.60
|
44,030 | 3.60 | 3.69 | 3.50 | 0 | 0 | 0 | |
10/01/2013 |
3.60
|
28,980 | 3.50 | 3.60 | 3.41 | 0 | 0 | 0 | |
09/01/2013 |
3.50
|
57,560 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 | |
08/01/2013 |
3.69
|
35,120 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 | |
07/01/2013 |
3.69
|
50,760 | 3.78 | 3.87 | 3.69 | 0 | 0 | 0 | |
04/01/2013 |
3.78
|
52,680 | 3.78 | 3.87 | 3.60 | 0 | 0 | 0 | |
03/01/2013 |
3.78
|
23,890 | 3.69 | 3.78 | 3.60 | 0 | 0 | 0 | |
02/01/2013 |
3.69
|
101,760 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 | |
28/12/2012 |
3.60
|
46,480 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
27/12/2012 |
3.60
|
13,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
26/12/2012 |
3.60
|
14,520 | 3.50 | 3.60 | 3.41 | 0 | 0 | 0 | |
25/12/2012 |
3.50
|
83,130 | 3.50 | 3.60 | 3.41 | 0 | 0 | 0 | |
24/12/2012 |
3.50
|
18,010 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 | |
21/12/2012 |
3.69
|
24,160 | 3.60 | 3.69 | 3.50 | 0 | 0 | 0 | |
20/12/2012 |
3.60
|
25,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
19/12/2012 |
3.60
|
40,270 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 | |
18/12/2012 |
3.50
|
26,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
17/12/2012 |
3.60
|
22,530 | 3.50 | 3.60 | 3.41 | 0 | 0 | 0 | |
14/12/2012 |
3.50
|
17,460 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 | |
13/12/2012 |
3.50
|
20,730 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
12/12/2012: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
12/12/2012 |
3.60
|
33,300 | 3.46 | 3.60 | 3.41 | 0 | 0 | 0 | |
11/12/2012 |
3.46
|
37,470 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
10/12/2012 |
3.54
|
20,340 | 3.38 | 3.54 | 3.38 | 0 | 0 | 0 | |
07/12/2012 |
3.38
|
22,900 | 3.46 | 3.54 | 3.38 | 0 | 0 | 0 | |
06/12/2012 |
3.46
|
31,210 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 | |
05/12/2012 |
3.46
|
24,790 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 | |
04/12/2012 |
3.54
|
24,400 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 | |
03/12/2012 |
3.54
|
23,430 | 3.46 | 3.54 | 3.38 | 200 | 0 | 0.0 | |
30/11/2012 |
3.46
|
87,540 | 3.30 | 3.46 | 3.38 | 0 | 0 | 0 | |
29/11/2012 |
3.30
|
21,040 | 3.22 | 3.30 | 3.06 | 0 | 0 | 0 | |
28/11/2012 |
3.22
|
18,510 | 3.14 | 3.22 | 3.06 | 0 | 0 | 0 | |
27/11/2012 |
3.14
|
19,130 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 | |
26/11/2012 |
3.22
|
4,510 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
23/11/2012 |
3.22
|
8,140 | 3.30 | 3.38 | 3.22 | 0 | 0 | 0 | |
22/11/2012 |
3.30
|
2,560 | 3.22 | 3.30 | 3.14 | 0 | 0 | 0 | |
21/11/2012 |
3.22
|
15,250 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 | |
20/11/2012 |
3.30
|
8,590 | 3.22 | 3.30 | 3.14 | 0 | 0 | 0 | |
19/11/2012 |
3.22
|
7,620 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
16/11/2012 |
3.38
|
23,320 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
15/11/2012 |
3.54
|
74,200 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 | |
14/11/2012 |
3.61
|
10,110 | 3.54 | 3.61 | 3.54 | 0 | 0 | 0 | |
13/11/2012 |
3.54
|
11,900 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 | |
12/11/2012 |
3.46
|
12,680 | 3.46 | 3.54 | 3.38 | 500 | 0 | 0.0 | |
09/11/2012 |
3.46
|
9,790 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
08/11/2012 |
3.46
|
33,830 | 3.38 | 3.54 | 3.38 | 0 | 0 | 0 | |
07/11/2012 |
3.38
|
11,400 | 3.22 | 3.38 | 3.38 | 0 | 0 | 0 | |
06/11/2012 |
3.22
|
13,150 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
05/11/2012 |
3.38
|
3,110 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 | |
02/11/2012 |
3.38
|
7,750 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
01/11/2012 |
3.54
|
3,200 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 | |
31/10/2012 |
3.46
|
2,100 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 | |
30/10/2012 |
3.54
|
5,210 | 3.61 | 3.69 | 3.54 | 0 | 0 | 0 | |
29/10/2012 |
3.61
|
15,890 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 | |
26/10/2012 |
3.77
|
16,210 | 3.69 | 3.77 | 3.61 | 0 | 0 | 0 | |
25/10/2012 |
3.69
|
16,200 | 3.61 | 3.69 | 3.46 | 0 | 0 | 0 | |
24/10/2012 |
3.61
|
9,240 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/10/2012 |
3.61
|
10,500 | 3.54 | 3.61 | 3.54 | 0 | 0 | 0 | |
22/10/2012 |
3.54
|
8,630 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
19/10/2012 |
3.69
|
6,460 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 | |
18/10/2012 |
3.69
|
1,510 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 | |
17/10/2012 |
3.61
|
6,400 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
16/10/2012 |
3.69
|
11,570 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 | |
15/10/2012 |
3.61
|
1,000 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 | |
12/10/2012 |
3.69
|
1,700 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
11/10/2012 |
3.69
|
39,480 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
10/10/2012 |
3.85
|
10,210 | 3.77 | 3.85 | 3.69 | 0 | 0 | 0 | |
09/10/2012 |
3.77
|
5,310 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 | |
08/10/2012 |
3.69
|
630 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
05/10/2012 |
3.69
|
7,650 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
04/10/2012 |
3.85
|
5,240 | 3.69 | 3.85 | 3.69 | 0 | 0 | 0 | |
03/10/2012 |
3.69
|
2,190 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
02/10/2012 |
3.69
|
8,350 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 | |
01/10/2012 |
3.61
|
3,620 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 | |
28/09/2012 |
3.77
|
5,010 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 | |
27/09/2012 |
3.77
|
5,400 | 3.69 | 3.77 | 3.61 | 0 | 0 | 0 | |
26/09/2012 |
3.69
|
6,670 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 | |
25/09/2012 |
3.69
|
1,670 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
24/09/2012 |
3.85
|
6,010 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
21/09/2012 |
3.93
|
18,900 | 3.85 | 3.93 | 3.69 | 0 | 0 | 0 | |
20/09/2012 |
3.85
|
26,010 | 4.01 | 4.01 | 3.85 | 0 | 0 | 0 | |
19/09/2012 |
4.01
|
15,410 | 4.17 | 4.24 | 4.01 | 0 | 0 | 0 | |
18/09/2012 |
4.17
|
1,110 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 | |
17/09/2012 |
4.32
|
33,010 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 | |
14/09/2012 |
4.40
|
9,500 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 | |
13/09/2012 |
4.56
|
25,080 | 4.64 | 4.64 | 4.48 | 0 | 0 | 0 | |
12/09/2012 |
4.64
|
27,610 | 4.56 | 4.64 | 4.40 | 0 | 0 | 0 | |
11/09/2012 |
4.56
|
16,500 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 |