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 | 0% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
3.07
|
100 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 | |
20/04/2012 |
3.03
|
8,000 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 | |
19/04/2012 |
3.15
|
4,400 | 3.15 | 3.27 | 3.15 | 0 | 0 | 0 | |
18/04/2012 |
3.15
|
9,700 | 3.27 | 3.31 | 3.15 | 0 | 0 | 0 | |
17/04/2012 |
3.27
|
11,100 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 | |
16/04/2012 |
3.31
|
2,500 | 3.27 | 3.35 | 3.19 | 0 | 0 | 0 | |
13/04/2012 |
3.27
|
6,400 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 | |
12/04/2012 |
3.27
|
13,800 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 | |
11/04/2012 |
3.27
|
6,900 | 3.19 | 3.27 | 3.15 | 0 | 0 | 0 | |
10/04/2012 |
3.19
|
18,400 | 3.15 | 3.19 | 3.11 | 0 | 0 | 0 | |
09/04/2012 |
3.15
|
6,800 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 | |
06/04/2012 |
3.19
|
5,700 | 3.19 | 3.19 | 3.07 | 0 | 0 | 0 | |
05/04/2012 |
3.19
|
4,000 | 3.03 | 3.19 | 3.03 | 0 | 0 | 0 | |
04/04/2012 |
3.03
|
900 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 | |
03/04/2012 |
3.11
|
500 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
30/03/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
29/03/2012 |
3.19
|
7,000 | 3.19 | 3.31 | 3.19 | 0 | 0 | 0 | |
28/03/2012 |
3.19
|
10,800 | 3.15 | 3.31 | 3.15 | 500 | 0 | 0.0 | |
27/03/2012 |
3.15
|
39,200 | 3.48 | 3.48 | 3.15 | 0 | 0 | 0 | |
26/03/2012 |
3.48
|
1,900 | 3.43 | 3.48 | 3.31 | 0 | 0 | 0 | |
23/03/2012 |
3.43
|
64,400 | 3.23 | 3.43 | 3.23 | 0 | 0 | 0 | |
22/03/2012 |
3.23
|
6,300 | 3.15 | 3.23 | 3.23 | 0 | 0 | 0 | |
21/03/2012 |
3.15
|
121,400 | 3.11 | 3.19 | 3.03 | 0 | 0 | 0 | |
20/03/2012 |
3.11
|
23,900 | 3.27 | 3.35 | 3.11 | 0 | 0 | 0 | |
19/03/2012 |
3.27
|
7,600 | 3.35 | 3.56 | 3.27 | 0 | 0 | 0 | |
16/03/2012 |
3.35
|
10,000 | 3.39 | 3.56 | 3.35 | 0 | 0 | 0 | |
15/03/2012 |
3.39
|
21,700 | 3.27 | 3.39 | 3.15 | 0 | 0 | 0 | |
14/03/2012 |
3.27
|
13,300 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 | |
13/03/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
13/03/2012 |
3.35
|
600 | 3.56 | 3.60 | 3.35 | 0 | 0 | 0 | |
12/03/2012 |
3.56
|
144,200 | 3.49 | 3.66 | 3.45 | 0 | 0 | 0 | |
09/03/2012 |
3.49
|
32,900 | 3.49 | 3.63 | 3.34 | 0 | 0 | 0 | |
08/03/2012 |
3.49
|
24,500 | 3.66 | 3.66 | 3.45 | 0 | 0 | 0 | |
07/03/2012 |
3.66
|
34,900 | 3.70 | 3.74 | 3.49 | 0 | 0 | 0 | |
06/03/2012 |
3.70
|
161,000 | 3.49 | 3.70 | 3.49 | 0 | 0 | 0 | |
05/03/2012 |
3.49
|
83,800 | 3.31 | 3.49 | 3.38 | 0 | 0 | 0 | |
02/03/2012 |
3.31
|
41,600 | 3.20 | 3.38 | 3.20 | 0 | 0 | 0 | |
01/03/2012 |
3.20
|
18,800 | 3.20 | 3.24 | 3.06 | 0 | 0 | 0 | |
29/02/2012 |
3.20
|
47,200 | 3.09 | 3.27 | 3.09 | 0 | 0 | 0 | |
28/02/2012 |
3.09
|
26,000 | 2.92 | 3.09 | 2.74 | 0 | 0 | 0 | |
27/02/2012 |
2.92
|
84,900 | 2.74 | 2.92 | 2.85 | 0 | 0 | 0 | |
24/02/2012 |
2.74
|
6,700 | 2.56 | 2.74 | 2.70 | 0 | 0 | 0 | |
23/02/2012 |
2.56
|
28,200 | 2.74 | 2.74 | 2.56 | 0 | 0 | 0 | |
22/02/2012 |
2.74
|
3,000 | 2.70 | 2.74 | 2.67 | 0 | 0 | 0 | |
21/02/2012 |
2.70
|
8,600 | 2.77 | 2.85 | 2.70 | 0 | 0 | 0 | |
20/02/2012 |
2.77
|
10,300 | 2.56 | 2.77 | 2.63 | 0 | 0 | 0 | |
17/02/2012 |
2.56
|
11,500 | 2.45 | 2.60 | 2.56 | 0 | 0 | 0 | |
16/02/2012 |
2.45
|
29,100 | 2.28 | 2.45 | 2.38 | 0 | 0 | 0 | |
15/02/2012 |
2.28
|
1,800 | 2.24 | 2.42 | 2.28 | 0 | 0 | 0 | |
14/02/2012 |
2.24
|
1,600 | 2.24 | 2.38 | 2.24 | 0 | 0 | 0 | |
13/02/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
10/02/2012 |
2.24
|
3,100 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 | |
09/02/2012 |
2.28
|
3,700 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 | |
08/02/2012 |
2.31
|
500 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
07/02/2012 |
2.31
|
2,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
06/02/2012 |
2.31
|
1,900 | 2.45 | 2.60 | 2.31 | 0 | 0 | 0 | |
03/02/2012 |
2.45
|
6,900 | 2.63 | 2.63 | 2.45 | 0 | 0 | 0 | |
02/02/2012 |
2.63
|
5,100 | 2.67 | 2.67 | 2.56 | 0 | 0 | 0 | |
01/02/2012 |
2.67
|
100 | 2.63 | 2.67 | 2.67 | 0 | 0 | 0 | |
31/01/2012 |
2.63
|
1,200 | 2.53 | 2.63 | 2.63 | 0 | 0 | 0 | |
30/01/2012 |
2.53
|
100 | 2.35 | 2.53 | 2.53 | 0 | 0 | 0 | |
20/01/2012 |
2.35
|
1,200 | 2.38 | 2.53 | 2.35 | 0 | 0 | 0 | |
19/01/2012 |
2.38
|
2,000 | 2.31 | 2.45 | 2.35 | 0 | 0 | 0 | |
18/01/2012 |
2.31
|
2,000 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 | |
17/01/2012 |
2.35
|
0 | 2.31 | 2.35 | 2.35 | 0 | 0 | 0 | |
16/01/2012 |
2.31
|
200 | 2.24 | 2.38 | 2.31 | 0 | 0 | 0 | |
13/01/2012 |
2.24
|
15,000 | 2.10 | 2.24 | 2.21 | 0 | 0 | 0 | |
12/01/2012 |
2.10
|
3,800 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
11/01/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
10/01/2012 |
2.10
|
100 | 2.03 | 2.10 | 2.10 | 0 | 0 | 0 | |
09/01/2012 |
2.03
|
100 | 1.96 | 2.03 | 2.03 | 0 | 0 | 0 | |
06/01/2012 |
1.96
|
8,400 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 | |
05/01/2012 |
2.06
|
0 | 2.10 | 2.06 | 2.06 | 0 | 0 | 0 | |
04/01/2012 |
2.10
|
1,100 | 2.06 | 2.10 | 2.06 | 0 | 0 | 0 | |
03/01/2012 |
2.06
|
200 | 1.96 | 2.06 | 2.06 | 0 | 0 | 0 | |
30/12/2011 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
29/12/2011 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
28/12/2011 |
1.96
|
100 | 1.81 | 1.96 | 1.96 | 0 | 0 | 0 | |
27/12/2011 |
1.81
|
3,300 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 | |
26/12/2011 |
1.92
|
7,400 | 2.03 | 2.03 | 1.92 | 0 | 5,400 | -0.0 | |
23/12/2011 |
2.03
|
2,500 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 | |
22/12/2011 |
2.10
|
2,000 | 2.13 | 2.13 | 2.10 | 0 | 600 | -0.0 | |
21/12/2011 |
2.13
|
1,000 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
20/12/2011 |
2.13
|
400 | 2.21 | 2.31 | 2.13 | 0 | 0 | 0 | |
19/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
16/12/2011 |
2.21
|
1,700 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
15/12/2011 |
2.31
|
9,500 | 2.45 | 2.45 | 2.31 | 0 | 0 | 0 | |
14/12/2011 |
2.45
|
100 | 2.35 | 2.45 | 2.45 | 0 | 0 | 0 | |
13/12/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
12/12/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
09/12/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
08/12/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
07/12/2011 |
2.35
|
2,000 | 2.21 | 2.35 | 2.35 | 0 | 0 | 0 | |
06/12/2011 |
2.21
|
400 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 | |
05/12/2011 |
2.31
|
1,000 | 2.10 | 2.31 | 2.31 | 0 | 0 | 0 | |
02/12/2011 |
2.10
|
1,400 | 2.24 | 2.24 | 2.10 | 0 | 0 | 0 | |
01/12/2011 |
2.24
|
1,000 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 | |
30/11/2011 |
2.28
|
4,000 | 2.42 | 2.42 | 2.28 | 0 | 0 | 0 | |
29/11/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
28/11/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
25/11/2011 |
2.42
|
700 | 2.35 | 2.49 | 2.42 | 0 | 0 | 0 |