Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
07/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
06/09/2012 |
3.99
|
4,990 | 3.91 | 3.99 | 3.74 | 0 | 0 | 0 | |
05/09/2012 |
3.91
|
10 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 | |
04/09/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
31/08/2012 |
4.08
|
20 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 | |
30/08/2012 |
4.08
|
3,760 | 4.08 | 4.16 | 3.91 | 0 | 0 | 0 | |
29/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
28/08/2012 |
4.08
|
20 | 3.91 | 4.08 | 4.08 | 0 | 0 | 0 | |
27/08/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
24/08/2012 |
3.91
|
10 | 3.83 | 3.91 | 3.91 | 0 | 0 | 0 | |
23/08/2012 |
3.83
|
10 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 | |
22/08/2012 |
3.99
|
20 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 | |
21/08/2012 |
4.08
|
30 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
20/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
17/08/2012 |
4.08
|
1,010 | 3.99 | 4.08 | 3.83 | 0 | 0 | 0 | |
16/08/2012 |
3.99
|
20 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 | |
15/08/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
14/08/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
13/08/2012 |
4.16
|
190 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 | |
10/08/2012 |
4.16
|
480 | 4.33 | 4.41 | 4.16 | 0 | 0 | 0 | |
09/08/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
08/08/2012 |
4.33
|
10 | 4.16 | 4.33 | 4.33 | 0 | 0 | 0 | |
07/08/2012 |
4.16
|
1,020 | 4.16 | 4.24 | 3.99 | 0 | 0 | 0 | |
06/08/2012 |
4.16
|
10 | 4.08 | 4.16 | 4.16 | 0 | 0 | 0 | |
03/08/2012 |
4.08
|
1,010 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 | |
02/08/2012 |
4.16
|
20 | 3.99 | 4.16 | 4.16 | 0 | 0 | 0 | |
01/08/2012 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
31/07/2012 |
3.99
|
970 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 | |
30/07/2012 |
3.91
|
1,620 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 | |
27/07/2012 |
3.91
|
20 | 3.74 | 3.91 | 3.58 | 0 | 0 | 0 | |
26/07/2012 |
3.74
|
30 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 | |
25/07/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
24/07/2012 |
3.91
|
910 | 4.08 | 4.16 | 3.91 | 0 | 0 | 0 | |
23/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
20/07/2012 |
4.08
|
320 | 3.99 | 4.08 | 4.08 | 0 | 0 | 0 | |
19/07/2012 |
3.99
|
1,630 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 | |
18/07/2012 |
4.08
|
450 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 | |
17/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
16/07/2012 |
4.08
|
980 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 | |
13/07/2012 |
4.08
|
410 | 3.99 | 4.08 | 3.83 | 0 | 0 | 0 | |
12/07/2012 |
3.99
|
40 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 | |
11/07/2012 |
4.16
|
3,010 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 | |
10/07/2012 |
4.16
|
2,230 | 4.08 | 4.16 | 3.91 | 0 | 0 | 0 | |
09/07/2012 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
06/07/2012 |
4.08
|
3,300 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 | |
05/07/2012 |
4.08
|
1,000 | 4.24 | 4.24 | 4.08 | 0 | 0 | 0 | |
04/07/2012 |
4.24
|
20 | 4.16 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/07/2012 |
4.16
|
220 | 4.08 | 4.16 | 3.91 | 0 | 0 | 0 | |
02/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
29/06/2012 |
4.08
|
1,010 | 3.91 | 4.08 | 3.74 | 0 | 0 | 0 | |
28/06/2012 |
3.91
|
4,060 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 | |
27/06/2012 |
4.08
|
1,650 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 | |
26/06/2012 |
4.08
|
220 | 4.24 | 4.24 | 4.08 | 0 | 0 | 0 | |
25/06/2012 |
4.24
|
1,000 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 | |
22/06/2012 |
4.41
|
11,190 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 | |
21/06/2012 |
4.41
|
10 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 | |
20/06/2012 |
4.49
|
10 | 4.41 | 4.49 | 4.49 | 0 | 0 | 0 | |
19/06/2012 |
4.41
|
590 | 4.33 | 4.41 | 4.33 | 0 | 0 | 0 | |
18/06/2012 |
4.33
|
170 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 | |
15/06/2012 |
4.16
|
4,450 | 3.99 | 4.16 | 4.16 | 0 | 0 | 0 | |
14/06/2012 |
3.99
|
8,330 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 | |
13/06/2012 |
4.16
|
5,110 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 | |
12/06/2012 |
4.33
|
920 | 4.41 | 4.58 | 4.33 | 0 | 0 | 0 | |
11/06/2012 |
4.41
|
7,520 | 4.58 | 4.58 | 4.41 | 0 | 0 | 0 | |
08/06/2012 |
4.58
|
13,480 | 4.66 | 4.66 | 4.49 | 0 | 0 | 0 | |
07/06/2012 |
4.66
|
15,590 | 4.66 | 4.83 | 4.49 | 0 | 0 | 0 | |
06/06/2012 |
4.66
|
8,970 | 4.49 | 4.66 | 4.33 | 0 | 0 | 0 | |
05/06/2012 |
4.49
|
19,380 | 4.33 | 4.49 | 4.16 | 0 | 0 | 0 | |
04/06/2012 |
4.33
|
7,320 | 4.49 | 4.66 | 4.33 | 0 | 0 | 0 | |
01/06/2012 |
4.49
|
9,630 | 4.58 | 4.58 | 4.41 | 0 | 0 | 0 | |
31/05/2012 |
4.58
|
4,020 | 4.74 | 4.74 | 4.58 | 0 | 0 | 0 | |
30/05/2012 |
4.74
|
1,040 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 | |
29/05/2012 |
4.91
|
560 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 | |
28/05/2012: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
28/05/2012 |
4.91
|
580 | 4.74 | 4.91 | 4.74 | 0 | 0 | 0 | |
25/05/2012 |
4.74
|
3,780 | 4.67 | 4.82 | 4.67 | 0 | 0 | 0 | |
24/05/2012 |
4.67
|
15,430 | 4.67 | 4.90 | 4.43 | 0 | 0 | 0 | |
23/05/2012 |
4.67
|
260 | 4.90 | 4.90 | 4.67 | 0 | 0 | 0 | |
22/05/2012 |
4.90
|
50,760 | 4.90 | 4.98 | 4.74 | 0 | 0 | 0 | |
21/05/2012 |
4.90
|
15,530 | 4.67 | 4.90 | 4.51 | 0 | 0 | 0 | |
18/05/2012 |
4.67
|
9,720 | 4.59 | 4.67 | 4.43 | 0 | 0 | 0 | |
17/05/2012 |
4.59
|
12,370 | 4.43 | 4.59 | 4.51 | 0 | 0 | 0 | |
16/05/2012 |
4.43
|
5,310 | 4.35 | 4.51 | 4.35 | 0 | 0 | 0 | |
15/05/2012 |
4.35
|
11,330 | 4.51 | 4.59 | 4.35 | 0 | 0 | 0 | |
14/05/2012 |
4.51
|
29,790 | 4.74 | 4.90 | 4.51 | 0 | 0 | 0 | |
11/05/2012 |
4.74
|
41,210 | 4.98 | 5.21 | 4.74 | 0 | 0 | 0 | |
10/05/2012 |
4.98
|
38,360 | 4.74 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/05/2012 |
4.74
|
36,340 | 4.59 | 4.74 | 4.74 | 0 | 0 | 0 | |
08/05/2012 |
4.59
|
55,960 | 4.43 | 4.59 | 4.59 | 0 | 0 | 0 | |
07/05/2012 |
4.43
|
3,150 | 4.28 | 4.43 | 4.43 | 0 | 0 | 0 | |
04/05/2012 |
4.28
|
70,260 | 4.12 | 4.28 | 4.20 | 0 | 0 | 0 | |
03/05/2012 |
4.12
|
23,460 | 3.97 | 4.12 | 4.04 | 0 | 0 | 0 | |
02/05/2012 |
3.97
|
16,450 | 3.81 | 3.97 | 3.97 | 0 | 0 | 0 | |
27/04/2012 |
3.81
|
24,880 | 3.65 | 3.81 | 3.73 | 0 | 0 | 0 | |
26/04/2012 |
3.65
|
9,970 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 | |
25/04/2012 |
3.73
|
3,670 | 3.65 | 3.73 | 3.58 | 0 | 0 | 0 | |
24/04/2012 |
3.65
|
2,300 | 3.58 | 3.65 | 3.42 | 0 | 0 | 0 | |
23/04/2012 |
3.58
|
9,550 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 | |
20/04/2012 |
3.73
|
1,570 | 3.81 | 3.81 | 3.65 | 0 | 0 | 0 | |
19/04/2012 |
3.81
|
107,430 | 3.65 | 3.81 | 3.65 | 0 | 0 | 0 |