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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
1.78
|
1,010 | 1.80 | 1.80 | 1.72 | 1,000 | 0 | 0.0 | |
10/09/2012 |
1.80
|
10 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 | |
07/09/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
06/09/2012 |
1.88
|
1,010 | 1.87 | 1.88 | 1.79 | 0 | 0 | 0 | |
05/09/2012 |
1.87
|
120 | 1.88 | 1.88 | 1.87 | 0 | 0 | 0 | |
04/09/2012 |
1.88
|
900 | 1.83 | 1.90 | 1.88 | 0 | 0 | 0 | |
31/08/2012 |
1.83
|
7,250 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
30/08/2012 |
1.83
|
2,020 | 1.91 | 1.97 | 1.83 | 0 | 0 | 0 | |
29/08/2012 |
1.91
|
3,000 | 1.89 | 1.91 | 1.91 | 0 | 0 | 0 | |
28/08/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/08/2012 |
1.89
|
2,000 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
27/08/2012 |
1.89
|
4,510 | 1.97 | 2.00 | 1.89 | 0 | 0 | 0 | |
24/08/2012 |
1.97
|
500 | 1.95 | 1.97 | 1.97 | 0 | 0 | 0 | |
23/08/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
22/08/2012 |
1.95
|
30 | 1.87 | 1.95 | 1.95 | 10 | 0 | 0.0 | |
21/08/2012 |
1.87
|
310 | 1.95 | 1.95 | 1.87 | 0 | 0 | 0 | |
20/08/2012 |
1.95
|
1,000 | 1.96 | 1.96 | 1.95 | 0 | 0 | 0 | |
17/08/2012 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
16/08/2012 |
1.96
|
10 | 1.95 | 1.96 | 1.96 | 0 | 0 | 0 | |
15/08/2012 |
1.95
|
600 | 1.89 | 1.95 | 1.89 | 0 | 0 | 0 | |
14/08/2012 |
1.89
|
50 | 1.83 | 1.89 | 1.84 | 0 | 0 | 0 | |
13/08/2012 |
1.83
|
10 | 1.91 | 1.91 | 1.83 | 0 | 0 | 0 | |
10/08/2012 |
1.91
|
230 | 1.91 | 1.96 | 1.91 | 0 | 0 | 0 | |
09/08/2012 |
1.91
|
1,000 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
08/08/2012 |
1.91
|
10 | 1.92 | 1.92 | 1.91 | 0 | 0 | 0 | |
07/08/2012 |
1.92
|
10 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 | |
06/08/2012 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
03/08/2012 |
1.99
|
10 | 1.90 | 1.99 | 1.99 | 0 | 0 | 0 | |
02/08/2012 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
01/08/2012 |
1.90
|
100 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
31/07/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
30/07/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
27/07/2012 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
26/07/2012 |
2.00
|
270 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
25/07/2012 |
2.00
|
190 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
24/07/2012 |
2.00
|
10 | 1.94 | 2.00 | 2.00 | 0 | 0 | 0 | |
23/07/2012 |
1.94
|
10 | 1.87 | 1.94 | 1.94 | 0 | 0 | 0 | |
20/07/2012 |
1.87
|
510 | 1.93 | 1.97 | 1.87 | 0 | 0 | 0 | |
19/07/2012 |
1.93
|
50 | 1.89 | 1.93 | 1.85 | 0 | 0 | 0 | |
18/07/2012 |
1.89
|
20 | 1.84 | 1.89 | 1.89 | 0 | 0 | 0 | |
17/07/2012 |
1.84
|
10 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
16/07/2012 |
1.84
|
30 | 1.80 | 1.84 | 1.84 | 0 | 0 | 0 | |
13/07/2012 |
1.80
|
40 | 1.75 | 1.80 | 1.80 | 0 | 0 | 0 | |
12/07/2012 |
1.75
|
40 | 1.73 | 1.75 | 1.73 | 0 | 0 | 0 | |
11/07/2012 |
1.73
|
10 | 1.69 | 1.73 | 1.73 | 0 | 0 | 0 | |
10/07/2012 |
1.69
|
20 | 1.65 | 1.69 | 1.68 | 0 | 0 | 0 | |
09/07/2012 |
1.65
|
2,370 | 1.66 | 1.68 | 1.65 | 0 | 0 | 0 | |
06/07/2012 |
1.66
|
60 | 1.64 | 1.66 | 1.66 | 0 | 0 | 0 | |
05/07/2012 |
1.64
|
110 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 | |
04/07/2012 |
1.68
|
640 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 | |
03/07/2012 |
1.74
|
11,480 | 1.67 | 1.74 | 1.69 | 0 | 0 | 0 | |
02/07/2012 |
1.67
|
850 | 1.67 | 1.68 | 1.67 | 0 | 0 | 0 | |
29/06/2012 |
1.67
|
980 | 1.66 | 1.73 | 1.64 | 210 | 0 | 0.0 | |
28/06/2012 |
1.66
|
2,170 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 | |
27/06/2012 |
1.72
|
600 | 1.80 | 1.88 | 1.72 | 0 | 0 | 0 | |
26/06/2012 |
1.80
|
1,540 | 1.88 | 1.95 | 1.80 | 1,200 | 0 | 0.0 | |
25/06/2012 |
1.88
|
1,470 | 1.97 | 2.00 | 1.88 | 1,000 | 0 | 0.0 | |
22/06/2012 |
1.97
|
450 | 2.07 | 2.07 | 1.97 | 450 | 0 | 0.0 | |
21/06/2012 |
2.07
|
310 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 | |
20/06/2012 |
2.07
|
10 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
19/06/2012 |
2.07
|
30 | 2.08 | 2.08 | 2.07 | 0 | 0 | 0 | |
18/06/2012 |
2.08
|
20 | 2.07 | 2.08 | 1.97 | 0 | 0 | 0 | |
15/06/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
14/06/2012 |
2.07
|
10 | 2.04 | 2.07 | 2.07 | 0 | 0 | 0 | |
13/06/2012 |
2.04
|
10 | 2.00 | 2.04 | 2.04 | 0 | 0 | 0 | |
12/06/2012 |
2.00
|
10 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 | |
11/06/2012 |
2.08
|
1,010 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
08/06/2012 |
2.08
|
1,910 | 2.08 | 2.14 | 1.99 | 0 | 0 | 0 | |
07/06/2012 |
2.08
|
10 | 2.06 | 2.08 | 2.08 | 0 | 0 | 0 | |
06/06/2012 |
2.06
|
10 | 2.07 | 2.07 | 2.06 | 0 | 0 | 0 | |
05/06/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
04/06/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
01/06/2012 |
2.07
|
10 | 2.05 | 2.07 | 2.07 | 0 | 0 | 0 | |
31/05/2012 |
2.05
|
310 | 2.08 | 2.08 | 1.99 | 300 | 0 | 0.0 | |
30/05/2012 |
2.08
|
110 | 2.06 | 2.08 | 2.08 | 0 | 0 | 0 | |
29/05/2012 |
2.06
|
1,110 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
28/05/2012 |
2.10
|
100 | 2.05 | 2.10 | 2.10 | 0 | 0 | 0 | |
25/05/2012 |
2.05
|
4,200 | 1.96 | 2.05 | 2.00 | 0 | 0 | 0 | |
24/05/2012 |
1.96
|
1,000 | 1.93 | 1.96 | 1.96 | 0 | 1,000 | -0.0 | |
23/05/2012 |
1.93
|
510 | 2.03 | 2.03 | 1.93 | 310 | 0 | 0.0 | |
22/05/2012 |
2.03
|
2,300 | 2.04 | 2.04 | 2.03 | 0 | 0 | 0 | |
21/05/2012 |
2.04
|
4,500 | 1.94 | 2.04 | 1.94 | 0 | 0 | 0 | |
18/05/2012 |
1.94
|
110 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 | |
17/05/2012 |
2.00
|
100 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
16/05/2012 |
2.00
|
2,710 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
15/05/2012 |
2.00
|
500 | 2.10 | 2.10 | 2.00 | 500 | 0 | 0.0 | |
14/05/2012 |
2.10
|
520 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
11/05/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
10/05/2012 |
2.10
|
4,320 | 2.08 | 2.10 | 2.06 | 0 | 0 | 0 | |
09/05/2012 |
2.08
|
1,440 | 2.04 | 2.10 | 2.00 | 450 | 0 | 0.0 | |
08/05/2012 |
2.04
|
2,000 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
07/05/2012 |
2.04
|
9,580 | 2.03 | 2.04 | 2.00 | 0 | 90 | -0.0 | |
04/05/2012 |
2.03
|
210 | 2.02 | 2.07 | 2.03 | 0 | 0 | 0 | |
03/05/2012 |
2.02
|
620 | 2.04 | 2.04 | 1.95 | 0 | 0 | 0 | |
02/05/2012 |
2.04
|
60 | 2.00 | 2.04 | 2.00 | 0 | 0 | 0 | |
27/04/2012 |
2.00
|
1,750 | 2.07 | 2.07 | 2.00 | 150 | 0 | 0.0 | |
26/04/2012 |
2.07
|
20 | 1.99 | 2.07 | 2.00 | 0 | 0 | 0 | |
25/04/2012 |
1.99
|
760 | 1.89 | 1.99 | 1.91 | 90 | 0 | 0.0 | |
24/04/2012 |
1.89
|
20 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 | |
23/04/2012 |
1.92
|
330 | 1.95 | 2.00 | 1.89 | 0 | 0 | 0 | |
20/04/2012 |
1.95
|
320 | 1.97 | 1.97 | 1.95 | 0 | 0 | 0 |