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) |
0.54 | 11.11% | 25,711,700 | -1,341,043 | -6.9 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 82,779,100 | -6,490,714 | -37.4 |
4.63
7.45
5.40
|
3 tháng
(2024-06-24) |
-2 | -27.03% | 103,565,500 | -6,395,533 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 178,605,300 | -6,826,412 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-26) |
-2.41 | -30.86% | 365,089,100 | -6,151,071 | -33.9 |
4.63
9.28
5.40
|
24 tháng
(2022-10-03) |
-9.85 | -64.59% | 1,130,483,800 | -8,702,687 | -56.4 |
4.63
15.25
5.40
|
36 tháng
(2021-10-06) |
-9.95 | -64.81% | 2,830,345,400 | -9,861,855 | -118.3 |
4.63
31.80
5.40
|
60 tháng
(2019-10-17) |
-6.37 | -54.13% | 5,330,289,680 | -29,214,505 | -313.3 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
2.26
|
79,660 | 2.28 | 2.30 | 2.23 | 0 | 0 | 0 | |
10/09/2012 |
2.28
|
395,970 | 2.37 | 2.37 | 2.26 | 40,000 | 0 | 0.5 | |
07/09/2012 |
2.37
|
138,440 | 2.41 | 2.43 | 2.35 | 20,000 | 0 | 0.3 | |
06/09/2012 |
2.41
|
74,370 | 2.44 | 2.44 | 2.39 | 10,000 | 0 | 0.1 | |
05/09/2012 |
2.44
|
102,370 | 2.48 | 2.48 | 2.41 | 14,000 | 0 | 0.2 | |
04/09/2012 |
2.48
|
71,360 | 2.50 | 2.55 | 2.48 | 70 | 0 | 0.0 | |
31/08/2012 |
2.50
|
72,120 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 | |
30/08/2012 |
2.57
|
78,980 | 2.57 | 2.59 | 2.50 | 0 | 32,000 | -0.5 | |
29/08/2012 |
2.57
|
95,750 | 2.46 | 2.57 | 2.48 | 0 | 0 | 0 | |
28/08/2012 |
2.46
|
80,110 | 2.50 | 2.50 | 2.41 | 1,000 | 0 | 0.0 | |
27/08/2012 |
2.50
|
213,400 | 2.62 | 2.62 | 2.50 | 72,060 | 0 | 1.0 | |
24/08/2012 |
2.62
|
465,430 | 2.50 | 2.62 | 2.37 | 176,940 | 0 | 2.4 | |
23/08/2012 |
2.50
|
199,810 | 2.62 | 2.62 | 2.50 | 107,000 | 0 | 1.5 | |
22/08/2012 |
2.62
|
408,440 | 2.75 | 2.75 | 2.62 | 138,750 | 5,000 | 2.0 | |
21/08/2012 |
2.75
|
558,890 | 2.89 | 2.89 | 2.75 | 200,000 | 0 | 3.1 | |
20/08/2012 |
2.89
|
128,160 | 2.87 | 2.91 | 2.85 | 30,270 | 0 | 0.5 | |
17/08/2012 |
2.87
|
175,590 | 2.85 | 2.87 | 2.82 | 13,810 | 0 | 0.2 | |
16/08/2012 |
2.85
|
95,020 | 2.85 | 2.87 | 2.84 | 0 | 0 | 0 | |
15/08/2012 |
2.85
|
204,900 | 2.89 | 2.89 | 2.84 | 20,000 | 0 | 0.3 | |
14/08/2012 |
2.89
|
306,440 | 2.91 | 2.91 | 2.85 | 27,170 | 0 | 0.4 | |
13/08/2012 |
2.91
|
182,120 | 2.91 | 2.92 | 2.85 | 19,990 | 0 | 0.3 | |
10/08/2012 |
2.91
|
121,660 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 | |
09/08/2012 |
2.94
|
213,690 | 2.96 | 3.01 | 2.92 | 0 | 4,400 | -0.1 | |
08/08/2012 |
2.96
|
166,190 | 2.92 | 3.00 | 2.92 | 50 | 0 | 0.0 | |
07/08/2012 |
2.92
|
175,920 | 3.01 | 3.01 | 2.92 | 47,000 | 20 | 0.8 | |
06/08/2012 |
3.01
|
318,130 | 2.91 | 3.03 | 2.91 | 119,230 | 3,910 | 1.9 | |
03/08/2012 |
2.91
|
198,160 | 2.96 | 2.96 | 2.91 | 87,090 | 120 | 1.4 | |
02/08/2012 |
2.96
|
163,770 | 2.91 | 2.96 | 2.91 | 69,230 | 0 | 1.1 | |
01/08/2012 |
2.91
|
320,390 | 2.96 | 2.96 | 2.87 | 141,320 | 460 | 2.3 | |
31/07/2012 |
2.96
|
660,210 | 3.01 | 3.01 | 2.94 | 289,490 | 0 | 4.8 | |
30/07/2012 |
3.01
|
65,510 | 3.01 | 3.01 | 2.94 | 44,830 | 0 | 0.8 | |
27/07/2012 |
3.01
|
178,500 | 3.00 | 3.08 | 3.00 | 138,300 | 0 | 2.4 | |
26/07/2012 |
3.00
|
56,870 | 2.96 | 3.01 | 2.96 | 5,010 | 1,340 | 0.1 | |
25/07/2012 |
2.96
|
115,140 | 2.98 | 3.03 | 2.92 | 54,840 | 350 | 0.9 | |
24/07/2012 |
2.98
|
242,580 | 3.08 | 3.08 | 2.98 | 172,470 | 0 | 2.9 | |
23/07/2012 |
3.08
|
162,680 | 3.16 | 3.17 | 3.08 | 102,390 | 0 | 1.8 | |
20/07/2012 |
3.16
|
286,180 | 3.23 | 3.28 | 3.16 | 108,660 | 0 | 1.9 | |
19/07/2012 |
3.23
|
242,830 | 3.08 | 3.23 | 3.05 | 100,150 | 0 | 1.8 | |
18/07/2012 |
3.08
|
168,390 | 3.07 | 3.10 | 3.01 | 70,200 | 0 | 1.2 | |
17/07/2012 |
3.07
|
177,360 | 2.94 | 3.08 | 2.91 | 74,000 | 6,000 | 1.2 | |
16/07/2012 |
2.94
|
143,170 | 3.08 | 3.10 | 2.94 | 29,800 | 6,000 | 0.4 | |
13/07/2012 |
3.08
|
161,310 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 | |
12/07/2012 |
3.00
|
99,480 | 2.89 | 3.00 | 2.87 | 35,610 | 0 | 0.6 | |
11/07/2012 |
2.89
|
37,440 | 2.85 | 2.89 | 2.84 | 13,500 | 0 | 0.2 | |
10/07/2012 |
2.85
|
24,290 | 2.82 | 2.85 | 2.73 | 0 | 0 | 0 | |
09/07/2012 |
2.82
|
133,700 | 2.92 | 2.92 | 2.82 | 53,830 | 0 | 0.9 | |
06/07/2012 |
2.92
|
72,430 | 2.80 | 2.92 | 2.80 | 0 | 0 | 0 | |
05/07/2012 |
2.80
|
40,700 | 2.71 | 2.80 | 2.67 | 7,330 | 0 | 0.1 | |
04/07/2012 |
2.71
|
105,980 | 2.71 | 2.78 | 2.71 | 69,350 | 0 | 1.1 | |
03/07/2012 |
2.71
|
242,960 | 2.82 | 2.82 | 2.69 | 107,460 | 0 | 1.6 | |
02/07/2012 |
2.82
|
73,780 | 2.85 | 2.94 | 2.82 | 28,380 | 0 | 0.4 | |
29/06/2012 |
2.85
|
91,990 | 2.85 | 2.87 | 2.80 | 1,000 | 0 | 0.0 | |
28/06/2012 |
2.85
|
116,700 | 2.85 | 2.87 | 2.78 | 15,000 | 0 | 0.2 | |
27/06/2012 |
2.85
|
218,660 | 2.94 | 3.01 | 2.84 | 69,420 | 0 | 1.1 | |
26/06/2012 |
2.94
|
179,600 | 3.03 | 3.03 | 2.94 | 76,300 | 0 | 1.3 | |
25/06/2012 |
3.03
|
215,080 | 3.14 | 3.21 | 3.03 | 104,260 | 0 | 1.8 | |
22/06/2012 |
3.14
|
226,350 | 3.21 | 3.21 | 3.12 | 113,570 | 0 | 2.0 | |
21/06/2012 |
3.21
|
104,590 | 3.21 | 3.25 | 3.16 | 57,170 | 0 | 1.0 | |
20/06/2012 |
3.21
|
54,070 | 3.21 | 3.25 | 3.17 | 2,000 | 0 | 0.0 | |
19/06/2012 |
3.21
|
98,470 | 3.28 | 3.28 | 3.14 | 0 | 0 | 0 | |
18/06/2012 |
3.28
|
194,280 | 3.23 | 3.33 | 3.21 | 0 | 0 | 0 | |
15/06/2012 |
3.23
|
184,030 | 3.19 | 3.28 | 3.16 | 0 | 0 | 0 | |
14/06/2012 |
3.19
|
432,450 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
13/06/2012 |
3.30
|
312,820 | 3.37 | 3.41 | 3.23 | 0 | 5,000 | -0.1 | |
12/06/2012 |
3.37
|
412,140 | 3.42 | 3.51 | 3.35 | 3,000 | 0 | 0.1 | |
11/06/2012 |
3.42
|
432,300 | 3.26 | 3.42 | 3.26 | 0 | 0 | 0 | |
08/06/2012 |
3.26
|
770,680 | 3.12 | 3.26 | 3.12 | 0 | 0 | 0 | |
07/06/2012 |
3.12
|
309,140 | 3.12 | 3.19 | 3.10 | 0 | 0 | 0 | |
06/06/2012 |
3.12
|
290,260 | 3.12 | 3.16 | 3.07 | 0 | 0 | 0 | |
05/06/2012 |
3.12
|
313,080 | 3.08 | 3.19 | 3.03 | 0 | 0 | 0 | |
04/06/2012 |
3.08
|
833,550 | 2.94 | 3.08 | 3.03 | 0 | 0 | 0 | |
01/06/2012: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
01/06/2012 |
2.94
|
6,650 | 2.81 | 2.94 | 2.94 | 0 | 0 | 0 | |
31/05/2012 |
2.81
|
298,340 | 2.85 | 2.91 | 2.80 | 0 | 0 | 0 | |
30/05/2012 |
2.85
|
264,100 | 2.84 | 2.92 | 2.82 | 17,000 | 0 | 0.6 | |
29/05/2012 |
2.84
|
242,510 | 2.99 | 2.99 | 2.84 | 150 | 0 | 0.0 | |
28/05/2012 |
2.99
|
208,630 | 3.14 | 3.15 | 2.99 | 1,000 | 0 | 0.0 | |
25/05/2012 |
3.14
|
294,590 | 3.09 | 3.19 | 3.10 | 0 | 0 | 0 | |
24/05/2012 |
3.09
|
340,860 | 3.10 | 3.21 | 3.06 | 0 | 0 | 0 | |
23/05/2012 |
3.10
|
601,260 | 2.95 | 3.10 | 2.84 | 2,000 | 0 | 0.1 | |
22/05/2012 |
2.95
|
212,120 | 2.84 | 2.99 | 2.85 | 0 | 0 | 0 | |
21/05/2012 |
2.84
|
201,950 | 2.71 | 2.84 | 2.72 | 1,000 | 0 | 0.0 | |
18/05/2012 |
2.71
|
298,020 | 2.84 | 2.84 | 2.70 | 50 | 0 | 0.0 | |
17/05/2012 |
2.84
|
281,840 | 2.84 | 2.98 | 2.84 | 0 | 0 | 0 | |
16/05/2012 |
2.84
|
431,200 | 2.99 | 3.06 | 2.84 | 5,000 | 0 | 0.2 | |
15/05/2012 |
2.99
|
462,550 | 3.15 | 3.19 | 2.99 | 50 | 0 | 0.0 | |
14/05/2012 |
3.15
|
586,700 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 | |
11/05/2012 |
3.32
|
237,990 | 3.49 | 3.53 | 3.32 | 4,100 | 0 | 0.2 | |
10/05/2012 |
3.49
|
465,260 | 3.47 | 3.58 | 3.46 | 0 | 0 | 0 | |
09/05/2012 |
3.47
|
344,200 | 3.47 | 3.55 | 3.36 | 8,500 | 0 | 0.4 | |
08/05/2012 |
3.47
|
366,600 | 3.53 | 3.55 | 3.36 | 10,000 | 0 | 0.4 | |
07/05/2012 |
3.53
|
417,030 | 3.45 | 3.58 | 3.50 | 88,020 | 150 | 3.9 | |
04/05/2012 |
3.45
|
419,940 | 3.29 | 3.45 | 3.32 | 0 | 0 | 0 | |
03/05/2012 |
3.29
|
442,520 | 3.14 | 3.29 | 3.01 | 0 | 0 | 0 | |
02/05/2012 |
3.14
|
363,570 | 3.29 | 3.32 | 3.14 | 0 | 0 | 0 | |
27/04/2012 |
3.29
|
199,910 | 3.29 | 3.43 | 3.24 | 150 | 0 | 0.0 | |
26/04/2012 |
3.29
|
567,370 | 3.14 | 3.29 | 3.25 | 0 | 0 | 0 | |
25/04/2012 |
3.14
|
623,230 | 2.99 | 3.14 | 3.03 | 0 | 0 | 0 | |
24/04/2012 |
2.99
|
503,750 | 2.85 | 2.99 | 2.84 | 0 | 0 | 0 | |
23/04/2012 |
2.85
|
789,620 | 2.72 | 2.85 | 2.80 | 0 | 520 | -0.0 | |
20/04/2012 |
2.72
|
267,250 | 2.82 | 2.82 | 2.72 | 0 | 100,750 | -3.5 |