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) |
-1.98 | -6.40% | 66,900 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 97,600 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-21) |
-2.95 | -9.24% | 991,600 | -34,150 | -1.2 |
28.80
36.70
29
|
6 tháng
(2024-03-25) |
11.77 | 68.26% | 1,596,000 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,898,033 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-30) |
2.97 | 11.41% | 2,855,143 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-05) |
3.76 | 14.88% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-16) |
10.90 | 60.22% | 6,774,103 | -1,903,979 | -44.4 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
5.20
|
1,200 | 4.95 | 5.20 | 5.15 | 1,200 | 0 | 0.0 | |
19/04/2012 |
4.95
|
8,600 | 4.70 | 5.01 | 4.70 | 5,500 | 0 | 0.1 | |
18/04/2012 |
4.70
|
500 | 4.41 | 4.70 | 4.70 | 500 | 0 | 0.0 | |
17/04/2012 |
4.41
|
2,700 | 4.13 | 4.41 | 4.13 | 1,200 | 0 | 0.0 | |
16/04/2012 |
4.13
|
3,800 | 3.88 | 4.13 | 3.93 | 2,000 | 0 | 0.0 | |
13/04/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
13/04/2012 |
3.88
|
1,600 | 3.79 | 3.96 | 3.88 | 1,000 | 0 | 0.0 | |
12/04/2012 |
3.79
|
800 | 3.61 | 3.84 | 3.66 | 600 | 0 | 0.0 | |
11/04/2012 |
3.61
|
2,600 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 | |
10/04/2012 |
3.66
|
400 | 3.66 | 3.71 | 3.66 | 0 | 0 | 0 | |
09/04/2012 |
3.66
|
2,100 | 3.61 | 3.66 | 3.66 | 0 | 0 | 0 | |
06/04/2012 |
3.61
|
3,900 | 3.84 | 3.84 | 3.61 | 0 | 0 | 0 | |
05/04/2012 |
3.84
|
600 | 3.87 | 3.87 | 3.61 | 300 | 0 | 0.0 | |
04/04/2012 |
3.87
|
2,200 | 3.87 | 3.87 | 3.61 | 0 | 0 | 0 | |
03/04/2012 |
3.87
|
200 | 3.82 | 3.87 | 3.61 | 0 | 0 | 0 | |
30/03/2012 |
3.82
|
2,000 | 3.58 | 3.82 | 3.82 | 0 | 0 | 0 | |
29/03/2012 |
3.58
|
7,800 | 3.35 | 3.58 | 3.58 | 0 | 0 | 0 | |
28/03/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
27/03/2012 |
3.35
|
1,000 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 | |
26/03/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
23/03/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
22/03/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
21/03/2012 |
3.56
|
1,800 | 3.35 | 3.56 | 3.56 | 0 | 800 | -0.0 | |
20/03/2012 |
3.35
|
700 | 3.46 | 3.66 | 3.35 | 0 | 0 | 0 | |
19/03/2012 |
3.46
|
0 | 3.35 | 3.46 | 3.46 | 0 | 0 | 0 | |
16/03/2012 |
3.35
|
1,300 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 | |
15/03/2012 |
3.51
|
100 | 3.38 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/03/2012 |
3.38
|
1,600 | 3.61 | 3.61 | 3.38 | 0 | 0 | 0 | |
13/03/2012 |
3.61
|
0 | 3.58 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/03/2012 |
3.58
|
500 | 3.53 | 3.74 | 3.58 | 0 | 0 | 0 | |
09/03/2012 |
3.53
|
200 | 3.76 | 3.76 | 3.53 | 0 | 0 | 0 | |
08/03/2012 |
3.76
|
1,400 | 3.79 | 4.00 | 3.76 | 0 | 0 | 0 | |
07/03/2012 |
3.79
|
8,400 | 3.56 | 3.79 | 3.74 | 0 | 0 | 0 | |
06/03/2012 |
3.56
|
100 | 3.33 | 3.56 | 3.56 | 0 | 0 | 0 | |
05/03/2012 |
3.33
|
12,100 | 3.15 | 3.33 | 3.30 | 0 | 0 | 0 | |
02/03/2012 |
3.15
|
2,300 | 3.15 | 3.15 | 3.12 | 0 | 2,200 | -0.0 | |
01/03/2012 |
3.15
|
1,500 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 | |
29/02/2012 |
3.12
|
6,100 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
28/02/2012 |
3.12
|
2,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
27/02/2012 |
3.12
|
6,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
24/02/2012 |
3.12
|
7,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
23/02/2012 |
3.12
|
6,700 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
22/02/2012 |
3.12
|
1,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
21/02/2012 |
3.12
|
2,000 | 3.09 | 3.12 | 3.12 | 0 | 0 | 0 | |
20/02/2012 |
3.09
|
21,000 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 | |
17/02/2012 |
3.15
|
25,700 | 3.12 | 3.15 | 3.09 | 1,100 | 0 | 0.0 | |
16/02/2012 |
3.12
|
7,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
15/02/2012 |
3.12
|
6,000 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 | |
14/02/2012 |
3.15
|
18,300 | 2.99 | 3.35 | 2.94 | 0 | 0 | 0 | |
13/02/2012 |
2.99
|
3,600 | 3.17 | 3.17 | 2.99 | 0 | 0 | 0 | |
10/02/2012 |
3.17
|
3,000 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 | |
09/02/2012 |
3.22
|
13,000 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 | |
08/02/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
07/02/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
06/02/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
03/02/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
02/02/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
01/02/2012 |
3.35
|
1,100 | 3.22 | 3.35 | 3.35 | 1,100 | 0 | 0.0 | |
31/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
30/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
19/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
18/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
17/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
16/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
13/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
12/01/2012 |
3.22
|
400 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
11/01/2012 |
3.22
|
0 | 3.17 | 3.22 | 3.22 | 0 | 0 | 0 | |
10/01/2012 |
3.17
|
1,300 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 | |
09/01/2012 |
3.22
|
1,300 | 3.22 | 3.22 | 3.20 | 0 | 0 | 0 | |
06/01/2012 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
05/01/2012 |
3.22
|
500 | 3.17 | 3.22 | 3.22 | 0 | 0 | 0 | |
04/01/2012 |
3.17
|
0 | 3.15 | 3.17 | 3.17 | 0 | 0 | 0 | |
03/01/2012 |
3.15
|
15,200 | 3.02 | 3.17 | 3.15 | 0 | 0 | 0 | |
30/12/2011 |
3.02
|
1,100 | 3.22 | 3.43 | 3.02 | 0 | 0 | 0 | |
29/12/2011 |
3.22
|
200 | 3.22 | 3.22 | 3.22 | 200 | 0 | 0.0 | |
28/12/2011 |
3.22
|
1,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
27/12/2011 |
3.22
|
1,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
26/12/2011 |
3.22
|
1,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
23/12/2011 |
3.22
|
1,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
22/12/2011 |
3.22
|
1,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
21/12/2011 |
3.22
|
1,600 | 3.17 | 3.38 | 3.22 | 0 | 0 | 0 | |
20/12/2011 |
3.17
|
3,000 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
19/12/2011 |
3.33
|
600 | 3.17 | 3.33 | 3.33 | 0 | 0 | 0 | |
16/12/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
15/12/2011 |
3.17
|
3,000 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
14/12/2011 |
3.17
|
3,000 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 | |
13/12/2011 |
3.20
|
1,000 | 3.22 | 3.22 | 3.20 | 0 | 0 | 0 | |
12/12/2011 |
3.22
|
1,000 | 3.17 | 3.22 | 3.22 | 0 | 0 | 0 | |
09/12/2011 |
3.17
|
1,200 | 3.20 | 3.22 | 3.17 | 0 | 0 | 0 | |
08/12/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
07/12/2011 |
3.20
|
0 | 3.17 | 3.20 | 3.20 | 0 | 0 | 0 | |
06/12/2011 |
3.17
|
3,000 | 3.53 | 3.53 | 3.17 | 0 | 0 | 0 | |
05/12/2011 |
3.53
|
2,100 | 3.35 | 3.53 | 3.22 | 0 | 0 | 0 | |
02/12/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/12/2011 |
3.35
|
100 | 3.22 | 3.35 | 3.35 | 0 | 0 | 0 | |
01/12/2011 |
3.22
|
400 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 | |
30/11/2011 |
3.25
|
500 | 3.47 | 3.47 | 3.25 | 0 | 0 | 0 | |
29/11/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
28/11/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
25/11/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
24/11/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |