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) |
0.20 | 0.68% | 223,800 | 27,000 | 0.8 |
29.40
30.10
29.80
|
2 tháng
(2024-07-22) |
-0.50 | -1.65% | 624,600 | 37,000 | 1.1 |
29.40
30.40
29.80
|
3 tháng
(2024-06-20) |
-0.60 | -1.97% | 1,456,800 | 241,700 | 7.4 |
29.40
30.90
29.80
|
6 tháng
(2024-03-22) |
0.40 | 1.36% | 3,799,800 | 949,910 | 28.5 |
28.50
31.80
29.80
|
12 tháng
(2023-09-25) |
4.96 | 19.98% | 5,982,400 | 1,434,617 | 41.4 |
24.55
31.80
29.80
|
24 tháng
(2022-09-29) |
5.83 | 24.33% | 8,886,614 | 1,731,667 | 49.3 |
20.84
31.80
29.80
|
36 tháng
(2021-10-04) |
6.03 | 25.36% | 20,140,524 | 1,593,892 | 48.3 |
20.84
33
29.80
|
60 tháng
(2019-10-15) |
11.42 | 62.16% | 25,257,956 | 1,237,992 | 38.1 |
14.56
33
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
3.28
|
3,000 | 3.02 | 3.28 | 3.28 | 0 | 0 | 0 | |
18/04/2012 |
3.02
|
3,500 | 2.77 | 3.02 | 2.98 | 0 | 0 | 0 | |
17/04/2012 |
2.77
|
100 | 2.63 | 2.77 | 2.77 | 0 | 0 | 0 | |
16/04/2012 |
2.63
|
2,200 | 2.39 | 2.63 | 2.43 | 0 | 0 | 0 | |
13/04/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
12/04/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
11/04/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
10/04/2012 |
2.39
|
100 | 2.63 | 2.63 | 2.39 | 0 | 0 | 0 | |
09/04/2012 |
2.63
|
600 | 2.61 | 2.63 | 2.63 | 0 | 0 | 0 | |
06/04/2012 |
2.61
|
2,500 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 | |
05/04/2012: Cổ tức tiền mặt tỉ lệ: 21% | |||||||||
05/04/2012 |
2.79
|
0 | 2.82 | 2.79 | 2.79 | 0 | 0 | 0 | |
04/04/2012 |
2.82
|
9,400 | 2.79 | 2.82 | 2.77 | 0 | 0 | 0 | |
03/04/2012 |
2.79
|
4,100 | 2.77 | 2.79 | 2.77 | 0 | 0 | 0 | |
30/03/2012 |
2.77
|
4,700 | 2.69 | 2.77 | 2.77 | 0 | 0 | 0 | |
29/03/2012 |
2.69
|
1,200 | 2.67 | 2.69 | 2.69 | 0 | 0 | 0 | |
28/03/2012 |
2.67
|
700 | 2.65 | 2.67 | 2.67 | 0 | 0 | 0 | |
27/03/2012 |
2.65
|
2,800 | 2.98 | 3.12 | 2.65 | 0 | 0 | 0 | |
26/03/2012 |
2.98
|
7,500 | 2.69 | 2.98 | 2.95 | 0 | 0 | 0 | |
23/03/2012 |
2.69
|
3,900 | 2.63 | 2.82 | 2.65 | 0 | 0 | 0 | |
22/03/2012 |
2.63
|
11,500 | 2.63 | 2.69 | 2.60 | 0 | 0 | 0 | |
21/03/2012 |
2.63
|
4,100 | 2.41 | 2.63 | 2.46 | 0 | 0 | 0 | |
20/03/2012 |
2.41
|
1,800 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 | |
19/03/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
16/03/2012 |
2.46
|
1,200 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 | |
15/03/2012 |
2.41
|
2,000 | 2.20 | 2.41 | 2.41 | 0 | 0 | 0 | |
14/03/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
13/03/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
12/03/2012 |
2.20
|
6,300 | 2.10 | 2.20 | 2.17 | 0 | 0 | 0 | |
09/03/2012 |
2.10
|
2,700 | 1.91 | 2.10 | 1.99 | 0 | 0 | 0 | |
08/03/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
07/03/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
06/03/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
05/03/2012 |
1.91
|
1,500 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
02/03/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
01/03/2012 |
1.91
|
600 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
29/02/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
28/02/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
27/02/2012 |
1.91
|
500 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
24/02/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
23/02/2012 |
1.91
|
500 | 1.80 | 1.91 | 1.91 | 0 | 0 | 0 | |
22/02/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
21/02/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
20/02/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
17/02/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
16/02/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
15/02/2012 |
1.80
|
2,600 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
14/02/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
13/02/2012 |
1.80
|
0 | 1.77 | 1.80 | 1.80 | 0 | 0 | 0 | |
10/02/2012 |
1.77
|
700 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 | |
09/02/2012 |
1.82
|
2,800 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 | |
08/02/2012 |
1.82
|
5,600 | 1.82 | 1.84 | 1.82 | 0 | 0 | 0 | |
07/02/2012 |
1.82
|
5,000 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
06/02/2012 |
1.82
|
1,000 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
03/02/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
02/02/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
01/02/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
31/01/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
30/01/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
20/01/2012 |
1.91
|
1,000 | 1.87 | 1.91 | 1.91 | 0 | 0 | 0 | |
19/01/2012 |
1.87
|
0 | 1.82 | 1.87 | 1.87 | 0 | 0 | 0 | |
18/01/2012 |
1.82
|
1,400 | 1.82 | 1.92 | 1.82 | 0 | 0 | 0 | |
17/01/2012 |
1.82
|
1,800 | 1.89 | 1.89 | 1.75 | 0 | 0 | 0 | |
16/01/2012 |
1.89
|
0 | 2.10 | 1.89 | 1.89 | 0 | 0 | 0 | |
13/01/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
12/01/2012 |
2.10
|
0 | 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
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
09/01/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
06/01/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
05/01/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
04/01/2012 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
03/01/2012 |
2.10
|
0 | 2.17 | 2.10 | 2.10 | 0 | 0 | 0 | |
30/12/2011 |
2.17
|
2,900 | 2.01 | 2.17 | 2.08 | 0 | 0 | 0 | |
29/12/2011 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
28/12/2011 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
27/12/2011 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
26/12/2011 |
2.01
|
300 | 1.84 | 2.01 | 2.01 | 0 | 0 | 0 | |
23/12/2011 |
1.84
|
0 | 1.91 | 1.84 | 1.84 | 0 | 0 | 0 | |
22/12/2011 |
1.91
|
4,000 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
21/12/2011 |
1.91
|
200 | 1.82 | 1.91 | 1.91 | 0 | 0 | 0 | |
20/12/2011 |
1.82
|
1,300 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 | |
19/12/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
16/12/2011 |
1.94
|
300 | 1.80 | 1.94 | 1.94 | 0 | 0 | 0 | |
15/12/2011 |
1.80
|
7,000 | 1.99 | 1.99 | 1.80 | 0 | 0 | 0 | |
14/12/2011 |
1.99
|
33,000 | 1.73 | 1.99 | 1.99 | 0 | 0 | 0 | |
13/12/2011 |
1.73
|
300 | 1.73 | 1.91 | 1.73 | 0 | 0 | 0 | |
12/12/2011 |
1.73
|
1,800 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 | |
09/12/2011 |
1.80
|
800 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
08/12/2011 |
1.82
|
0 | 1.84 | 1.82 | 1.82 | 0 | 0 | 0 | |
07/12/2011 |
1.84
|
14,300 | 1.73 | 1.84 | 1.73 | 0 | 0 | 0 | |
06/12/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
05/12/2011 |
1.73
|
600 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
02/12/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
01/12/2011 |
1.73
|
1,300 | 1.61 | 1.73 | 1.73 | 0 | 0 | 0 | |
30/11/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
29/11/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
29/11/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
28/11/2011 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
25/11/2011 |
1.61
|
1,500 | 1.63 | 1.63 | 1.61 | 0 | 0 | 0 | |
24/11/2011 |
1.63
|
500 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
23/11/2011 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |