Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 441,000 | 17,700 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 973,100 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-20) |
-0.77 | -5.79% | 1,322,300 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-22) |
-0.22 | -1.70% | 1,676,200 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,074,400 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-29) |
1.90 | 17.96% | 3,008,400 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-04) |
0.74 | 6.26% | 4,088,000 | 24,700 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-15) |
5.03 | 67.38% | 5,665,600 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2012 |
4.03
|
30,990 | 4.10 | 4.14 | 4.03 | 0 | 0 | 0 | |
13/04/2012 |
4.10
|
68,650 | 4.10 | 4.14 | 4.03 | 0 | 0 | 0 | |
12/04/2012 |
4.10
|
132,860 | 4.10 | 4.18 | 3.99 | 0 | 0 | 0 | |
11/04/2012 |
4.10
|
22,770 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 | |
10/04/2012 |
4.06
|
123,620 | 4.10 | 4.18 | 4.06 | 0 | 0 | 0 | |
09/04/2012 |
4.10
|
22,850 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 | |
06/04/2012 |
4.03
|
33,520 | 4.10 | 4.18 | 4.03 | 0 | 0 | 0 | |
05/04/2012 |
4.10
|
77,980 | 3.91 | 4.10 | 3.84 | 0 | 0 | 0 | |
04/04/2012 |
3.91
|
61,280 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 | |
03/04/2012 |
3.99
|
58,220 | 3.88 | 3.99 | 3.84 | 0 | 0 | 0 | |
30/03/2012 |
3.88
|
28,090 | 3.99 | 4.06 | 3.84 | 0 | 0 | 0 | |
29/03/2012 |
3.99
|
28,980 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 | |
28/03/2012 |
3.88
|
9,370 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 | |
27/03/2012 |
3.99
|
61,130 | 4.18 | 4.29 | 3.99 | 0 | 0 | 0 | |
26/03/2012 |
4.18
|
122,980 | 4.03 | 4.21 | 4.03 | 0 | 0 | 0 | |
23/03/2012 |
4.03
|
61,240 | 3.84 | 4.03 | 4.03 | 0 | 0 | 0 | |
22/03/2012 |
3.84
|
23,420 | 3.69 | 3.84 | 3.84 | 0 | 0 | 0 | |
21/03/2012 |
3.69
|
50 | 3.54 | 3.69 | 3.69 | 0 | 0 | 0 | |
20/03/2012 |
3.54
|
12,510 | 3.39 | 3.54 | 3.54 | 0 | 0 | 0 | |
19/03/2012 |
3.39
|
24,500 | 3.24 | 3.39 | 3.24 | 0 | 0 | 0 | |
16/03/2012 |
3.24
|
19,310 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 | |
15/03/2012 |
3.35
|
18,610 | 3.31 | 3.35 | 3.16 | 0 | 0 | 0 | |
14/03/2012 |
3.31
|
16,210 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 | |
13/03/2012 |
3.46
|
300 | 3.39 | 3.46 | 3.42 | 0 | 0 | 0 | |
12/03/2012 |
3.39
|
28,160 | 3.42 | 3.54 | 3.27 | 0 | 0 | 0 | |
09/03/2012 |
3.42
|
2,330 | 3.39 | 3.42 | 3.31 | 0 | 0 | 0 | |
08/03/2012 |
3.39
|
18,040 | 3.54 | 3.57 | 3.39 | 0 | 0 | 0 | |
07/03/2012 |
3.54
|
17,830 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 | |
06/03/2012 |
3.54
|
8,220 | 3.69 | 3.84 | 3.54 | 0 | 0 | 0 | |
05/03/2012 |
3.69
|
30,050 | 3.54 | 3.69 | 3.61 | 0 | 0 | 0 | |
02/03/2012 |
3.54
|
8,770 | 3.50 | 3.57 | 3.39 | 0 | 0 | 0 | |
01/03/2012 |
3.50
|
24,700 | 3.42 | 3.50 | 3.27 | 0 | 0 | 0 | |
29/02/2012 |
3.42
|
11,020 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 | |
28/02/2012 |
3.57
|
1,350 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 | |
27/02/2012 |
3.73
|
9,570 | 3.69 | 3.73 | 3.54 | 0 | 0 | 0 | |
24/02/2012 |
3.69
|
31,430 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 | |
23/02/2012 |
3.88
|
2,730 | 3.88 | 3.99 | 3.69 | 0 | 0 | 0 | |
22/02/2012 |
3.88
|
5,080 | 4.06 | 4.06 | 3.88 | 0 | 0 | 0 | |
21/02/2012 |
4.06
|
4,430 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 | |
20/02/2012 |
4.14
|
1,200 | 4.10 | 4.14 | 4.14 | 0 | 0 | 0 | |
17/02/2012 |
4.10
|
50 | 3.99 | 4.10 | 3.99 | 0 | 0 | 0 | |
16/02/2012 |
3.99
|
180 | 3.88 | 4.03 | 3.84 | 0 | 0 | 0 | |
15/02/2012 |
3.88
|
53,990 | 3.73 | 3.88 | 3.73 | 0 | 0 | 0 | |
14/02/2012 |
3.73
|
19,370 | 3.65 | 3.73 | 3.61 | 0 | 0 | 0 | |
13/02/2012 |
3.65
|
15,920 | 3.57 | 3.69 | 3.61 | 0 | 0 | 0 | |
10/02/2012 |
3.57
|
14,200 | 3.46 | 3.61 | 3.57 | 0 | 0 | 0 | |
09/02/2012 |
3.46
|
33,190 | 3.31 | 3.46 | 3.16 | 0 | 0 | 0 | |
08/02/2012 |
3.31
|
27,470 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 | |
07/02/2012 |
3.46
|
6,000 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 | |
06/02/2012 |
3.57
|
11,200 | 3.73 | 3.76 | 3.57 | 0 | 0 | 0 | |
03/02/2012 |
3.73
|
20,500 | 3.57 | 3.73 | 3.65 | 0 | 0 | 0 | |
02/02/2012 |
3.57
|
18,490 | 3.50 | 3.61 | 3.35 | 0 | 0 | 0 | |
01/02/2012 |
3.50
|
28,910 | 3.35 | 3.50 | 3.50 | 0 | 0 | 0 | |
31/01/2012 |
3.35
|
11,840 | 3.20 | 3.35 | 3.20 | 0 | 0 | 0 | |
30/01/2012 |
3.20
|
880 | 3.05 | 3.20 | 3.20 | 0 | 0 | 0 | |
20/01/2012 |
3.05
|
11,200 | 2.94 | 3.05 | 3.05 | 0 | 0 | 0 | |
19/01/2012 |
2.94
|
10,010 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 | |
18/01/2012 |
2.82
|
5,800 | 2.71 | 2.82 | 2.82 | 0 | 0 | 0 | |
17/01/2012 |
2.71
|
28,830 | 2.60 | 2.71 | 2.71 | 0 | 0 | 0 | |
16/01/2012 |
2.60
|
18,020 | 2.48 | 2.60 | 2.60 | 0 | 0 | 0 | |
13/01/2012 |
2.48
|
6,260 | 2.37 | 2.48 | 2.48 | 3,680 | 0 | 0.0 | |
12/01/2012 |
2.37
|
28,100 | 2.26 | 2.37 | 2.26 | 0 | 0 | 0 | |
11/01/2012 |
2.26
|
37,880 | 2.22 | 2.26 | 2.22 | 0 | 0 | 0 | |
10/01/2012 |
2.22
|
40,160 | 2.14 | 2.22 | 2.07 | 0 | 0 | 0 | |
09/01/2012 |
2.14
|
69,400 | 2.18 | 2.26 | 2.11 | 0 | 0 | 0 | |
06/01/2012 |
2.18
|
5,700 | 2.30 | 2.30 | 2.18 | 0 | 0 | 0 | |
05/01/2012 |
2.30
|
10 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 | |
04/01/2012 |
2.41
|
100 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 | |
03/01/2012 |
2.52
|
10 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
30/12/2011 |
2.63
|
100 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 | |
29/12/2011 |
2.75
|
10 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 | |
28/12/2011 |
2.86
|
10 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0 | |
27/12/2011 |
2.97
|
5,000 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
26/12/2011 |
3.12
|
5,000 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 | |
23/12/2011 |
3.27
|
10 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 | |
22/12/2011 |
3.42
|
10 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 | |
21/12/2011 |
3.57
|
10 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 | |
20/12/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
19/12/2011 |
3.73
|
40 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 | |
16/12/2011 |
3.91
|
10 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 | |
15/12/2011 |
4.10
|
10 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 | |
14/12/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/12/2011 |
4.29
|
50 | 4.52 | 4.52 | 4.29 | 0 | 0 | 0 | |
13/12/2011 |
4.52
|
2,500 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |