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 | 1.82% | 69,800 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 244,000 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-21) |
2.50 | 9.80% | 457,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,348,000 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-25) |
8.57 | 44.09% | 3,816,800 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-09-30) |
9.05 | 47.73% | 6,663,107 | -1,445,500 | -30.4 |
15.41
28
28
|
36 tháng
(2021-10-05) |
8.40 | 42.83% | 10,868,087 | -1,902,600 | -40.8 |
15.41
28
28
|
60 tháng
(2019-10-16) |
18.39 | 191.31% | 19,366,432 | -1,733,735 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
2.84
|
13,600 | 2.84 | 2.84 | 2.74 | 0 | 0 | 0 | |
19/04/2012 |
2.84
|
3,900 | 2.84 | 2.88 | 2.70 | 200 | 0 | 0.0 | |
18/04/2012 |
2.84
|
4,400 | 2.84 | 2.88 | 2.77 | 200 | 0 | 0.0 | |
17/04/2012 |
2.84
|
26,400 | 2.77 | 2.88 | 2.81 | 0 | 0 | 0 | |
16/04/2012 |
2.77
|
5,600 | 2.77 | 2.81 | 2.77 | 0 | 0 | 0 | |
13/04/2012 |
2.77
|
14,900 | 2.74 | 2.77 | 2.74 | 0 | 0 | 0 | |
12/04/2012 |
2.74
|
37,800 | 2.67 | 2.77 | 2.70 | 40,000 | 0 | 0.3 | |
11/04/2012 |
2.67
|
6,900 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
10/04/2012 |
2.67
|
5,900 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 | |
09/04/2012 |
2.70
|
4,500 | 2.63 | 2.70 | 2.67 | 0 | 0 | 0 | |
06/04/2012 |
2.63
|
20,600 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
05/04/2012 |
2.63
|
6,800 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 | |
04/04/2012 |
2.67
|
5,600 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
03/04/2012 |
2.67
|
11,100 | 2.60 | 2.67 | 2.63 | 0 | 0 | 0 | |
30/03/2012 |
2.60
|
1,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 | |
29/03/2012 |
2.70
|
26,900 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 | |
28/03/2012 |
2.70
|
4,100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
27/03/2012 |
2.70
|
16,600 | 2.70 | 2.74 | 2.67 | 0 | 0 | 0 | |
26/03/2012 |
2.70
|
36,000 | 2.70 | 2.74 | 2.67 | 0 | 0 | 0 | |
23/03/2012 |
2.70
|
15,900 | 2.63 | 2.70 | 2.63 | 5,100 | 0 | 0.0 | |
22/03/2012 |
2.63
|
23,300 | 2.63 | 2.67 | 2.63 | 4,200 | 0 | 0.0 | |
21/03/2012 |
2.63
|
23,100 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 | |
20/03/2012 |
2.60
|
8,500 | 2.56 | 2.60 | 2.53 | 3,000 | 0 | 0.0 | |
19/03/2012 |
2.56
|
5,400 | 2.49 | 2.56 | 2.53 | 0 | 0 | 0 | |
16/03/2012 |
2.49
|
12,000 | 2.63 | 2.63 | 2.49 | 0 | 0 | 0 | |
15/03/2012 |
2.63
|
8,700 | 2.60 | 2.63 | 2.53 | 0 | 0 | 0 | |
14/03/2012 |
2.60
|
2,500 | 2.56 | 2.60 | 2.56 | 0 | 0 | 0 | |
13/03/2012 |
2.56
|
5,300 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 | |
12/03/2012 |
2.60
|
5,100 | 2.56 | 2.60 | 2.53 | 0 | 0 | 0 | |
09/03/2012 |
2.56
|
9,300 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 | |
08/03/2012 |
2.63
|
17,400 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 | |
07/03/2012 |
2.63
|
22,200 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
06/03/2012 |
2.67
|
39,400 | 2.74 | 2.88 | 2.63 | 0 | 0 | 0 | |
05/03/2012 |
2.74
|
69,400 | 2.56 | 2.74 | 2.63 | 0 | 0 | 0 | |
02/03/2012 |
2.56
|
26,000 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 | |
01/03/2012 |
2.49
|
18,100 | 2.56 | 2.60 | 2.49 | 0 | 0 | 0 | |
29/02/2012 |
2.56
|
2,100 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 | |
28/02/2012 |
2.49
|
29,300 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 | |
27/02/2012 |
2.60
|
5,100 | 2.60 | 2.63 | 2.56 | 0 | 0 | 0 | |
24/02/2012 |
2.60
|
14,600 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 | |
23/02/2012 |
2.63
|
10,000 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 | |
22/02/2012 |
2.63
|
1,600 | 2.60 | 2.63 | 2.53 | 0 | 0 | 0 | |
21/02/2012 |
2.60
|
24,200 | 2.56 | 2.63 | 2.56 | 0 | 0 | 0 | |
20/02/2012 |
2.56
|
11,700 | 2.53 | 2.56 | 2.53 | 0 | 0 | 0 | |
17/02/2012 |
2.53
|
26,600 | 2.49 | 2.53 | 2.46 | 0 | 0 | 0 | |
16/02/2012 |
2.49
|
7,400 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 | |
15/02/2012 |
2.49
|
29,300 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 | |
14/02/2012 |
2.46
|
5,400 | 2.42 | 2.46 | 2.46 | 0 | 0 | 0 | |
13/02/2012 |
2.42
|
2,200 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
10/02/2012 |
2.46
|
14,300 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 | |
09/02/2012 |
2.46
|
5,200 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 | |
08/02/2012 |
2.49
|
10,500 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 | |
07/02/2012 |
2.46
|
500 | 2.46 | 2.46 | 2.46 | 63,500 | 0 | 0.4 | |
06/02/2012 |
2.46
|
7,900 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 | |
03/02/2012 |
2.49
|
14,400 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 | |
02/02/2012 |
2.53
|
2,700 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 | |
01/02/2012 |
2.49
|
20,600 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 | |
31/01/2012 |
2.46
|
8,700 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 | |
30/01/2012 |
2.56
|
100 | 2.53 | 2.56 | 2.56 | 0 | 0 | 0 | |
20/01/2012 |
2.53
|
59,700 | 2.39 | 2.53 | 2.46 | 59,700 | 0 | 0.4 | |
19/01/2012 |
2.39
|
1,500 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
18/01/2012 |
2.42
|
22,000 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 | |
17/01/2012 |
2.39
|
10,200 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 | |
16/01/2012 |
2.39
|
5,600 | 2.39 | 2.42 | 2.35 | 0 | 0 | 0 | |
13/01/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
12/01/2012 |
2.39
|
100 | 2.35 | 2.39 | 2.39 | 0 | 0 | 0 | |
11/01/2012 |
2.35
|
1,500 | 2.32 | 2.39 | 2.32 | 700 | 0 | 0.0 | |
10/01/2012 |
2.32
|
3,500 | 2.25 | 2.32 | 2.28 | 300 | 0 | 0.0 | |
09/01/2012 |
2.25
|
3,000 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
06/01/2012 |
2.25
|
2,700 | 2.25 | 2.28 | 2.25 | 0 | 0 | 0 | |
05/01/2012 |
2.25
|
0 | 2.28 | 2.25 | 2.25 | 0 | 0 | 0 | |
04/01/2012 |
2.28
|
13,000 | 2.18 | 2.28 | 2.21 | 57,200 | 0 | 0.4 | |
03/01/2012 |
2.18
|
4,100 | 2.32 | 2.35 | 2.18 | 0 | 0 | 0 | |
30/12/2011 |
2.32
|
900 | 2.28 | 2.32 | 2.28 | 0 | 0 | 0 | |
29/12/2011 |
2.28
|
16,300 | 2.28 | 2.35 | 2.25 | 0 | 0 | 0 | |
28/12/2011 |
2.28
|
14,100 | 2.28 | 2.32 | 2.18 | 41,100 | 0 | 0.3 | |
27/12/2011 |
2.28
|
54,600 | 2.42 | 2.42 | 2.28 | 0 | 0 | 0 | |
26/12/2011 |
2.42
|
100 | 2.39 | 2.42 | 2.42 | 0 | 0 | 0 | |
23/12/2011 |
2.39
|
200 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
22/12/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/12/2011 |
2.39
|
9,000 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 | |
21/12/2011 |
2.39
|
13,300 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 | |
20/12/2011 |
2.42
|
16,000 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 | |
19/12/2011 |
2.42
|
26,600 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 | |
16/12/2011 |
2.39
|
27,500 | 2.33 | 2.39 | 2.27 | 0 | 0 | 0 | |
15/12/2011 |
2.33
|
47,600 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 | |
14/12/2011 |
2.30
|
23,900 | 2.30 | 2.36 | 2.30 | 800 | 0 | 0.0 | |
13/12/2011 |
2.30
|
17,700 | 2.33 | 2.36 | 2.27 | 0 | 0 | 0 | |
12/12/2011 |
2.33
|
25,900 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 | |
09/12/2011 |
2.33
|
35,400 | 2.36 | 2.36 | 2.30 | 100 | 0 | 0.0 | |
08/12/2011 |
2.36
|
35,100 | 2.42 | 2.50 | 2.36 | 0 | 0 | 0 | |
07/12/2011 |
2.42
|
99,300 | 2.27 | 2.42 | 2.36 | 43,200 | 0 | 0.4 | |
06/12/2011 |
2.27
|
25,400 | 2.13 | 2.27 | 2.27 | 0 | 0 | 0 | |
05/12/2011 |
2.13
|
16,200 | 2.07 | 2.13 | 2.10 | 0 | 0 | 0 | |
02/12/2011 |
2.07
|
2,200 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 | |
01/12/2011 |
2.07
|
3,000 | 2.04 | 2.07 | 2.04 | 0 | 0 | 0 | |
30/11/2011 |
2.04
|
2,200 | 2.01 | 2.04 | 2.04 | 0 | 0 | 0 | |
29/11/2011 |
2.01
|
60,000 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 | |
28/11/2011 |
2.01
|
3,300 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 | |
25/11/2011 |
2.04
|
900 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 | |
24/11/2011 |
2.04
|
600 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 |