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) |
-0.02 | -0.35% | 2,432,000 | -900 | -0.0 |
5.65
5.83
5.75
|
2 tháng
(2024-07-22) |
-0.14 | -2.39% | 3,117,200 | 43,900 | 0.3 |
5.63
6.05
5.75
|
3 tháng
(2024-06-21) |
-0.25 | -4.18% | 4,640,300 | 93,500 | 0.6 |
5.63
6.10
5.75
|
6 tháng
(2024-03-25) |
-0.16 | -2.72% | 8,995,700 | 100,863 | 0.6 |
5.58
6.16
5.75
|
12 tháng
(2023-09-25) |
-0.29 | -4.82% | 14,830,900 | 128,163 | 0.8 |
5.51
6.16
5.75
|
24 tháng
(2022-09-30) |
-2.77 | -32.59% | 40,844,900 | 137,008 | 0.5 |
4.83
8.50
5.75
|
36 tháng
(2021-10-05) |
-8.17 | -58.78% | 140,060,600 | -766,092 | -17.7 |
4.83
22.85
5.75
|
60 tháng
(2019-10-16) |
0.29 | 5.40% | 237,676,580 | -1,123,472 | -18.2 |
4.83
22.85
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
3.08
|
128,070 | 3.08 | 3.11 | 2.97 | 0 | 0 | 0 | |
17/04/2012 |
3.08
|
55,030 | 3.04 | 3.08 | 3.01 | 0 | 0 | 0 | |
16/04/2012 |
3.04
|
65,720 | 2.97 | 3.08 | 2.90 | 0 | 0 | 0 | |
13/04/2012 |
2.97
|
62,760 | 2.97 | 3.08 | 2.90 | 7,000 | 0 | 0.1 | |
12/04/2012 |
2.97
|
245,200 | 2.83 | 2.97 | 2.94 | 0 | 0 | 0 | |
11/04/2012 |
2.83
|
165,820 | 2.73 | 2.83 | 2.73 | 4,440 | 0 | 0.0 | |
10/04/2012 |
2.73
|
50,100 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
09/04/2012 |
2.73
|
11,450 | 2.66 | 2.73 | 2.63 | 0 | 0 | 0 | |
06/04/2012 |
2.66
|
25,580 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
05/04/2012 |
2.73
|
1,870 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 | |
04/04/2012 |
2.70
|
28,890 | 2.63 | 2.70 | 2.63 | 3,360 | 0 | 0.0 | |
03/04/2012 |
2.63
|
24,810 | 2.63 | 2.70 | 2.59 | 0 | 0 | 0 | |
30/03/2012 |
2.63
|
47,020 | 2.70 | 2.73 | 2.63 | 19,360 | 0 | 0.2 | |
29/03/2012 |
2.70
|
30,810 | 2.76 | 2.80 | 2.66 | 2,000 | 0 | 0.0 | |
28/03/2012 |
2.76
|
27,940 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
27/03/2012 |
2.80
|
38,530 | 2.94 | 2.97 | 2.80 | 0 | 0 | 0 | |
26/03/2012 |
2.94
|
127,430 | 2.80 | 2.94 | 2.76 | 2,500 | 0 | 0.0 | |
23/03/2012 |
2.80
|
85,110 | 2.76 | 2.83 | 2.76 | 3,000 | 0 | 0.0 | |
22/03/2012: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
22/03/2012 |
2.76
|
108,280 | 2.76 | 2.90 | 2.70 | 0 | 0 | 0 | |
21/03/2012 |
2.76
|
168,150 | 2.71 | 2.79 | 2.65 | 1,220 | 0 | 0.0 | |
20/03/2012 |
2.71
|
106,440 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 | |
19/03/2012 |
2.74
|
320,860 | 2.62 | 2.74 | 2.68 | 500 | 0 | 0.0 | |
16/03/2012 |
2.62
|
126,370 | 2.51 | 2.62 | 2.59 | 10,000 | 0 | 0.1 | |
15/03/2012 |
2.51
|
1,930 | 2.39 | 2.51 | 2.51 | 0 | 0 | 0 | |
14/03/2012 |
2.39
|
52,330 | 2.28 | 2.39 | 2.39 | 0 | 0 | 0 | |
13/03/2012 |
2.28
|
6,110 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
12/03/2012 |
2.39
|
36,260 | 2.42 | 2.42 | 2.31 | 3,000 | 0 | 0.0 | |
09/03/2012 |
2.42
|
16,970 | 2.45 | 2.45 | 2.34 | 1,800 | 0 | 0.0 | |
08/03/2012 |
2.45
|
6,510 | 2.45 | 2.45 | 2.34 | 300 | 0 | 0.0 | |
07/03/2012 |
2.45
|
82,900 | 2.45 | 2.45 | 2.34 | 5,800 | 0 | 0.0 | |
06/03/2012 |
2.45
|
61,160 | 2.39 | 2.51 | 2.39 | 0 | 0 | 0 | |
05/03/2012 |
2.39
|
35,060 | 2.28 | 2.39 | 2.31 | 0 | 0 | 0 | |
02/03/2012 |
2.28
|
21,340 | 2.28 | 2.31 | 2.17 | 2,000 | 0 | 0.0 | |
01/03/2012 |
2.28
|
17,190 | 2.28 | 2.28 | 2.17 | 0 | 6,300 | -0.0 | |
29/02/2012 |
2.28
|
11,370 | 2.22 | 2.28 | 2.22 | 10,360 | 0 | 0.1 | |
28/02/2012 |
2.22
|
45,640 | 2.31 | 2.39 | 2.22 | 0 | 0 | 0 | |
27/02/2012 |
2.31
|
28,890 | 2.31 | 2.39 | 2.31 | 1,400 | 0 | 0.0 | |
24/02/2012 |
2.31
|
48,110 | 2.22 | 2.31 | 2.31 | 0 | 0 | 0 | |
23/02/2012 |
2.22
|
12,130 | 2.14 | 2.22 | 2.14 | 0 | 0 | 0 | |
22/02/2012 |
2.14
|
750 | 2.14 | 2.17 | 2.14 | 0 | 0 | 0 | |
21/02/2012 |
2.14
|
2,530 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
20/02/2012 |
2.19
|
7,200 | 2.11 | 2.19 | 2.17 | 0 | 0 | 0 | |
17/02/2012 |
2.11
|
12,410 | 2.11 | 2.17 | 2.08 | 0 | 0 | 0 | |
16/02/2012 |
2.11
|
300 | 2.08 | 2.11 | 2.11 | 0 | 0 | 0 | |
15/02/2012 |
2.08
|
6,730 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 | |
14/02/2012 |
2.14
|
500 | 2.05 | 2.14 | 2.11 | 0 | 0 | 0 | |
13/02/2012 |
2.05
|
40 | 2.14 | 2.17 | 2.05 | 0 | 0 | 0 | |
10/02/2012 |
2.14
|
4,450 | 2.22 | 2.22 | 2.14 | 0 | 0 | 0 | |
09/02/2012 |
2.22
|
29,890 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 | |
08/02/2012 |
2.28
|
8,900 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
07/02/2012 |
2.39
|
180 | 2.31 | 2.39 | 2.28 | 0 | 0 | 0 | |
06/02/2012 |
2.31
|
8,240 | 2.22 | 2.31 | 2.28 | 0 | 0 | 0 | |
03/02/2012 |
2.22
|
8,000 | 2.17 | 2.22 | 2.17 | 0 | 0 | 0 | |
02/02/2012 |
2.17
|
31,440 | 2.08 | 2.17 | 2.14 | 0 | 0 | 0 | |
01/02/2012 |
2.08
|
6,210 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 | |
31/01/2012 |
2.11
|
200 | 2.02 | 2.11 | 2.11 | 0 | 0 | 0 | |
30/01/2012 |
2.02
|
20 | 1.99 | 2.02 | 2.02 | 0 | 0 | 0 | |
20/01/2012 |
1.99
|
440 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
19/01/2012 |
1.99
|
310 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
18/01/2012 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
17/01/2012 |
1.99
|
1,870 | 1.99 | 1.99 | 1.97 | 0 | 0 | 0 | |
16/01/2012 |
1.99
|
4,990 | 1.97 | 1.99 | 1.97 | 0 | 0 | 0 | |
13/01/2012 |
1.97
|
70 | 1.94 | 1.97 | 1.85 | 0 | 0 | 0 | |
12/01/2012 |
1.94
|
310 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 | |
11/01/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
10/01/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
09/01/2012 |
2.02
|
10 | 1.94 | 2.02 | 2.02 | 0 | 0 | 0 | |
06/01/2012 |
1.94
|
500 | 1.91 | 1.94 | 1.94 | 0 | 0 | 0 | |
05/01/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
04/01/2012 |
1.91
|
2,060 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 | |
03/01/2012 |
1.99
|
10,510 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 | |
30/12/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
29/12/2011 |
2.05
|
27,000 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 | |
28/12/2011 |
2.08
|
10,910 | 2.05 | 2.08 | 2.05 | 0 | 0 | 0 | |
27/12/2011 |
2.05
|
68,820 | 2.02 | 2.05 | 1.94 | 0 | 0 | 0 | |
26/12/2011 |
2.02
|
35,010 | 1.97 | 2.05 | 1.91 | 0 | 0 | 0 | |
23/12/2011 |
1.97
|
45,500 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 | |
22/12/2011 |
1.88
|
6,280 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 | |
21/12/2011 |
1.97
|
10,300 | 1.99 | 2.02 | 1.94 | 0 | 0 | 0 | |
20/12/2011 |
1.99
|
30,790 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
19/12/2011 |
2.08
|
20,000 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 | |
16/12/2011 |
2.05
|
15,500 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 | |
15/12/2011 |
2.08
|
36,030 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 | |
14/12/2011 |
2.05
|
18,000 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 | |
13/12/2011 |
2.08
|
19,500 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
12/12/2011 |
2.08
|
11,020 | 2.08 | 2.08 | 2.02 | 0 | 0 | 0 | |
09/12/2011 |
2.08
|
38,240 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 | |
08/12/2011 |
2.08
|
37,590 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
07/12/2011 |
2.08
|
14,040 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
06/12/2011 |
2.11
|
13,750 | 2.11 | 2.19 | 2.11 | 0 | 0 | 0 | |
05/12/2011 |
2.11
|
4,330 | 2.11 | 2.14 | 2.11 | 0 | 0 | 0 | |
02/12/2011 |
2.11
|
12,730 | 2.02 | 2.11 | 2.05 | 0 | 0 | 0 | |
01/12/2011 |
2.02
|
5,150 | 2.08 | 2.14 | 2.02 | 0 | 0 | 0 | |
30/11/2011 |
2.08
|
13,620 | 2.08 | 2.17 | 2.05 | 1,440 | 0 | 0.0 | |
29/11/2011 |
2.08
|
26,130 | 1.99 | 2.08 | 2.02 | 0 | 0 | 0 | |
28/11/2011 |
1.99
|
5,990 | 2.05 | 2.11 | 1.99 | 0 | 0 | 0 | |
25/11/2011 |
2.05
|
20,620 | 2.05 | 2.11 | 2.02 | 0 | 0 | 0 | |
24/11/2011 |
2.05
|
25,310 | 2.14 | 2.14 | 2.05 | 0 | 3,800 | -0.0 | |
23/11/2011 |
2.14
|
6,130 | 2.05 | 2.14 | 2.02 | 0 | 0 | 0 | |
22/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |