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) |
-0.50 | -1.30% | 57,200 | -600 | -0.0 |
37.20
38.50
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 138,800 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-21) |
-1.45 | -3.68% | 162,700 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 345,100 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-25) |
5.55 | 17.10% | 840,000 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-09-30) |
-6 | -13.64% | 1,341,100 | -58,710 | -6.6 |
31.35
44
38
|
36 tháng
(2021-10-05) |
-18.57 | -32.82% | 2,868,500 | -1,112,350 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-16) |
10.25 | 36.93% | 8,472,580 | -904,940 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
3.73
|
110 | 3.69 | 3.73 | 3.69 | 0 | 0 | 0 | |
10/09/2012 |
3.69
|
1,030 | 3.69 | 3.73 | 3.54 | 0 | 0 | 0 | |
07/09/2012 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
06/09/2012 |
3.69
|
1,690 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 | |
05/09/2012 |
3.73
|
130 | 3.77 | 3.77 | 3.73 | 0 | 0 | 0 | |
04/09/2012 |
3.77
|
570 | 3.69 | 3.77 | 3.54 | 0 | 0 | 0 | |
31/08/2012 |
3.69
|
120 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
30/08/2012 |
3.69
|
10 | 3.61 | 3.69 | 3.69 | 0 | 0 | 0 | |
29/08/2012 |
3.61
|
1,420 | 3.50 | 3.61 | 3.57 | 0 | 0 | 0 | |
28/08/2012 |
3.50
|
16,240 | 3.65 | 3.65 | 3.50 | 7,000 | 0 | 0.1 | |
27/08/2012 |
3.65
|
1,420 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 | |
24/08/2012 |
3.65
|
1,320 | 3.69 | 3.81 | 3.65 | 0 | 0 | 0 | |
23/08/2012 |
3.69
|
12,320 | 3.85 | 3.85 | 3.69 | 2,000 | 0 | 0.0 | |
22/08/2012 |
3.85
|
2,610 | 3.73 | 3.89 | 3.77 | 0 | 0 | 0 | |
21/08/2012 |
3.73
|
6,910 | 3.93 | 3.93 | 3.73 | 2,320 | 400 | 0.0 | |
20/08/2012 |
3.93
|
12,180 | 4.01 | 4.01 | 3.93 | 900 | 0 | 0.0 | |
17/08/2012 |
4.01
|
2,550 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 | |
16/08/2012 |
4.01
|
780 | 4.05 | 4.05 | 3.93 | 0 | 0 | 0 | |
15/08/2012 |
4.05
|
120 | 3.89 | 4.05 | 3.97 | 0 | 0 | 0 | |
14/08/2012 |
3.89
|
4,650 | 4.09 | 4.12 | 3.89 | 30 | 0 | 0.0 | |
13/08/2012 |
4.09
|
280 | 3.97 | 4.12 | 3.97 | 0 | 0 | 0 | |
10/08/2012 |
3.97
|
400 | 3.85 | 3.97 | 3.89 | 0 | 0 | 0 | |
09/08/2012 |
3.85
|
3,100 | 3.97 | 4.05 | 3.85 | 0 | 0 | 0 | |
08/08/2012 |
3.97
|
2,420 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 | |
07/08/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/08/2012 |
4.05
|
1,970 | 4.01 | 4.12 | 4.01 | 0 | 0 | 0 | |
03/08/2012 |
4.01
|
40 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
02/08/2012 |
4.01
|
40 | 3.97 | 4.01 | 4.01 | 0 | 0 | 0 | |
01/08/2012 |
3.97
|
620 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 | |
31/07/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
30/07/2012 |
4.09
|
2,330 | 4.01 | 4.16 | 4.01 | 0 | 0 | 0 | |
27/07/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
26/07/2012 |
4.01
|
5,970 | 4.20 | 4.20 | 4.01 | 1,960 | 0 | 0.0 | |
25/07/2012 |
4.20
|
10,010 | 4.09 | 4.20 | 3.93 | 0 | 0 | 0 | |
24/07/2012 |
4.09
|
15,130 | 4.16 | 4.16 | 3.97 | 2,000 | 0 | 0.0 | |
23/07/2012 |
4.16
|
1,010 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 | |
20/07/2012 |
4.16
|
4,310 | 4.16 | 4.20 | 3.97 | 0 | 390 | -0.0 | |
19/07/2012 |
4.16
|
40 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
18/07/2012 |
4.16
|
5,830 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 | |
17/07/2012 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
16/07/2012 |
4.36
|
50 | 4.16 | 4.36 | 3.97 | 0 | 0 | 0 | |
13/07/2012 |
4.16
|
950 | 4.16 | 4.16 | 4.12 | 0 | 330 | -0.0 | |
12/07/2012 |
4.16
|
220 | 4.09 | 4.16 | 4.16 | 0 | 0 | 0 | |
11/07/2012 |
4.09
|
20 | 4.05 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/07/2012 |
4.05
|
440 | 4.05 | 4.05 | 3.93 | 0 | 0 | 0 | |
09/07/2012 |
4.05
|
2,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/07/2012 |
4.05
|
3,710 | 3.93 | 4.05 | 3.93 | 0 | 0 | 0 | |
05/07/2012 |
3.93
|
580 | 3.85 | 3.93 | 3.69 | 0 | 170 | -0.0 | |
04/07/2012 |
3.85
|
60 | 3.69 | 3.85 | 3.85 | 0 | 0 | 0 | |
03/07/2012 |
3.69
|
1,190 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
02/07/2012 |
3.69
|
4,710 | 3.85 | 3.93 | 3.69 | 0 | 0 | 0 | |
29/06/2012 |
3.85
|
3,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
28/06/2012 |
3.85
|
750 | 3.97 | 3.97 | 3.85 | 20 | 570 | -0.0 | |
27/06/2012 |
3.97
|
1,780 | 3.97 | 4.09 | 3.77 | 0 | 0 | 0 | |
26/06/2012 |
3.97
|
0 | 3.89 | 3.97 | 3.85 | 0 | 0 | 0 | |
25/06/2012 |
3.89
|
4,380 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 | |
22/06/2012 |
3.97
|
3,900 | 4.12 | 4.12 | 3.97 | 0 | 0 | 0 | |
21/06/2012 |
4.12
|
2,120 | 4.24 | 4.28 | 4.12 | 0 | 0 | 0 | |
20/06/2012 |
4.24
|
5,100 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
19/06/2012 |
4.24
|
3,350 | 4.24 | 4.28 | 4.09 | 0 | 0 | 0 | |
18/06/2012 |
4.24
|
5,150 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 | |
15/06/2012 |
4.28
|
110 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
14/06/2012 |
4.28
|
1,300 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
13/06/2012 |
4.28
|
3,850 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
12/06/2012 |
4.28
|
4,380 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 | |
11/06/2012 |
4.28
|
9,930 | 4.28 | 4.32 | 4.16 | 0 | 0 | 0 | |
08/06/2012 |
4.28
|
11,310 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 | |
07/06/2012 |
4.28
|
13,580 | 4.28 | 4.32 | 4.12 | 0 | 0 | 0 | |
06/06/2012 |
4.28
|
8,510 | 4.16 | 4.32 | 4.16 | 0 | 0 | 0 | |
05/06/2012 |
4.16
|
1,100 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 | |
04/06/2012 |
4.32
|
20 | 4.16 | 4.32 | 4.32 | 0 | 0 | 0 | |
01/06/2012 |
4.16
|
870 | 4.16 | 4.32 | 4.16 | 0 | 0 | 0 | |
31/05/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
30/05/2012 |
4.16
|
1,330 | 4.12 | 4.16 | 4.16 | 0 | 0 | 0 | |
29/05/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/05/2012 |
4.12
|
4,250 | 4.20 | 4.32 | 4.12 | 0 | 0 | 0 | |
28/05/2012 |
4.20
|
36,350 | 4.41 | 4.44 | 4.20 | 0 | 0 | 0 | |
25/05/2012 |
4.41
|
4,470 | 4.24 | 4.41 | 4.24 | 0 | 0 | 0 | |
24/05/2012 |
4.24
|
5,160 | 4.27 | 4.48 | 4.24 | 0 | 0 | 0 | |
23/05/2012 |
4.27
|
26,520 | 4.48 | 4.48 | 4.27 | 410 | 0 | 0.0 | |
22/05/2012 |
4.48
|
17,510 | 4.62 | 4.65 | 4.41 | 0 | 0 | 0 | |
21/05/2012 |
4.62
|
17,580 | 4.55 | 4.65 | 4.62 | 0 | 0 | 0 | |
18/05/2012 |
4.55
|
31,380 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 | |
17/05/2012 |
4.75
|
42,990 | 4.65 | 4.86 | 4.75 | 0 | 0 | 0 | |
16/05/2012 |
4.65
|
92,170 | 4.48 | 4.65 | 4.27 | 550 | 0 | 0.0 | |
15/05/2012 |
4.48
|
37,740 | 4.69 | 4.69 | 4.48 | 0 | 0 | 0 | |
14/05/2012 |
4.69
|
27,370 | 4.72 | 4.72 | 4.58 | 0 | 1,940 | -0.0 | |
11/05/2012 |
4.72
|
11,430 | 4.72 | 4.72 | 4.62 | 0 | 2,060 | -0.0 | |
10/05/2012 |
4.72
|
18,030 | 4.69 | 4.75 | 4.69 | 0 | 6,110 | -0.1 | |
09/05/2012 |
4.69
|
27,270 | 4.65 | 4.72 | 4.58 | 0 | 10,190 | -0.1 | |
08/05/2012 |
4.65
|
37,660 | 4.89 | 4.89 | 4.65 | 400 | 3,820 | -0.0 | |
07/05/2012 |
4.89
|
1,850 | 4.82 | 5.00 | 4.72 | 0 | 0 | 0 | |
04/05/2012 |
4.82
|
11,340 | 4.82 | 4.86 | 4.72 | 0 | 0 | 0 | |
03/05/2012 |
4.82
|
33,670 | 4.79 | 4.82 | 4.75 | 1,020 | 5,000 | -0.1 | |
02/05/2012 |
4.79
|
31,400 | 4.62 | 4.82 | 4.48 | 0 | 0 | 0 | |
27/04/2012 |
4.62
|
12,550 | 4.44 | 4.62 | 4.44 | 0 | 0 | 0 | |
26/04/2012 |
4.44
|
43,590 | 4.34 | 4.48 | 4.38 | 5,000 | 0 | 0.1 | |
25/04/2012 |
4.34
|
54,160 | 4.13 | 4.34 | 4.17 | 3,820 | 0 | 0.0 | |
24/04/2012 |
4.13
|
8,070 | 4.03 | 4.13 | 4.03 | 0 | 3,150 | -0.0 | |
23/04/2012 |
4.03
|
6,250 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 | |
20/04/2012 |
4.13
|
24,540 | 4.10 | 4.13 | 4.03 | 0 | 7,970 | -0.1 |