Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
3.31
|
500 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 | |
18/04/2012 |
3.37
|
12,190 | 3.35 | 3.37 | 3.31 | 0 | 0 | 0 | |
17/04/2012 |
3.35
|
3,880 | 3.37 | 3.37 | 3.25 | 0 | 1,900 | -0.0 | |
16/04/2012 |
3.37
|
2,150 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 | |
13/04/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
12/04/2012 |
3.39
|
150 | 3.41 | 3.41 | 3.39 | 0 | 0 | 0 | |
11/04/2012 |
3.41
|
5,400 | 3.39 | 3.41 | 3.27 | 0 | 0 | 0 | |
10/04/2012 |
3.39
|
4,330 | 3.35 | 3.39 | 3.23 | 0 | 1,500 | -0.0 | |
09/04/2012 |
3.35
|
7,630 | 3.35 | 3.35 | 3.25 | 200 | 0 | 0.0 | |
06/04/2012 |
3.35
|
5,000 | 3.35 | 3.35 | 3.33 | 0 | 0 | 0 | |
05/04/2012 |
3.35
|
7,450 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 | |
04/04/2012 |
3.44
|
10 | 3.35 | 3.44 | 3.44 | 0 | 0 | 0 | |
03/04/2012 |
3.35
|
30,010 | 3.29 | 3.39 | 3.35 | 0 | 0 | 0 | |
30/03/2012 |
3.29
|
3,600 | 3.33 | 3.33 | 3.23 | 800 | 0 | 0.0 | |
29/03/2012 |
3.33
|
1,810 | 3.35 | 3.35 | 3.23 | 200 | 0 | 0.0 | |
28/03/2012 |
3.35
|
3,020 | 3.39 | 3.41 | 3.35 | 1,700 | 0 | 0.0 | |
27/03/2012 |
3.39
|
50 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
26/03/2012 |
3.39
|
1,940 | 3.39 | 3.42 | 3.33 | 1,100 | 0 | 0.0 | |
23/03/2012 |
3.39
|
610 | 3.35 | 3.39 | 3.35 | 600 | 0 | 0.0 | |
22/03/2012 |
3.35
|
10,000 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 | |
21/03/2012 |
3.35
|
20,400 | 3.25 | 3.37 | 3.33 | 100 | 1,700 | -0.0 | |
20/03/2012 |
3.25
|
570 | 3.35 | 3.35 | 3.21 | 100 | 0 | 0.0 | |
19/03/2012 |
3.35
|
2,210 | 3.23 | 3.35 | 3.25 | 200 | 0 | 0.0 | |
16/03/2012 |
3.23
|
2,460 | 3.35 | 3.35 | 3.23 | 1,140 | 0 | 0.0 | |
15/03/2012 |
3.35
|
1,920 | 3.31 | 3.35 | 3.35 | 100 | 900 | -0.0 | |
14/03/2012 |
3.31
|
860 | 3.31 | 3.31 | 3.31 | 860 | 400 | 0.0 | |
13/03/2012 |
3.31
|
50 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 | |
12/03/2012 |
3.39
|
6,240 | 3.39 | 3.41 | 3.39 | 5,040 | 0 | 0.1 | |
09/03/2012 |
3.39
|
700 | 3.33 | 3.39 | 3.37 | 0 | 0 | 0 | |
08/03/2012 |
3.33
|
510 | 3.41 | 3.52 | 3.33 | 0 | 0 | 0 | |
07/03/2012 |
3.41
|
2,910 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
06/03/2012 |
3.44
|
1,670 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 | |
05/03/2012 |
3.41
|
13,040 | 3.25 | 3.41 | 3.29 | 0 | 0 | 0 | |
02/03/2012 |
3.25
|
12,020 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
01/03/2012 |
3.25
|
5,200 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
29/02/2012 |
3.25
|
4,800 | 3.25 | 3.25 | 3.15 | 0 | 0 | 0 | |
28/02/2012 |
3.25
|
90,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
27/02/2012 |
3.25
|
15,060 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 | |
24/02/2012 |
3.19
|
7,290 | 3.19 | 3.23 | 3.15 | 2,810 | 0 | 0.0 | |
23/02/2012 |
3.19
|
1,010 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 | |
22/02/2012 |
3.15
|
1,380 | 3.15 | 3.25 | 3.15 | 0 | 0 | 0 | |
21/02/2012 |
3.15
|
2,430 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 | |
20/02/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/02/2012 |
3.21
|
3,170 | 3.11 | 3.21 | 3.11 | 760 | 0 | 0.0 | |
17/02/2012 |
3.11
|
19,520 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 | |
16/02/2012 |
3.07
|
1,030 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 | |
15/02/2012 |
3.07
|
2,020 | 3.07 | 3.07 | 3.05 | 200 | 0 | 0.0 | |
14/02/2012 |
3.07
|
520 | 3.05 | 3.20 | 3.05 | 0 | 0 | 0 | |
13/02/2012 |
3.05
|
1,010 | 3.02 | 3.05 | 2.89 | 0 | 0 | 0 | |
10/02/2012 |
3.02
|
3,830 | 3.15 | 3.20 | 3.02 | 300 | 0 | 0.0 | |
09/02/2012 |
3.15
|
10,310 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 | |
08/02/2012 |
3.17
|
540 | 3.05 | 3.17 | 3.15 | 0 | 0 | 0 | |
07/02/2012 |
3.05
|
11,170 | 2.92 | 3.05 | 3.02 | 0 | 0 | 0 | |
06/02/2012 |
2.92
|
13,060 | 2.92 | 2.96 | 2.83 | 0 | 0 | 0 | |
03/02/2012 |
2.92
|
8,950 | 3.07 | 3.13 | 2.92 | 1,500 | 390 | 0.0 | |
02/02/2012 |
3.07
|
3,360 | 3.05 | 3.11 | 3.05 | 1,000 | 30 | 0.0 | |
01/02/2012 |
3.05
|
1,020 | 3.07 | 3.18 | 3.05 | 0 | 0 | 0 | |
31/01/2012 |
3.07
|
11,160 | 3.07 | 3.07 | 3.05 | 500 | 0 | 0.0 | |
30/01/2012 |
3.07
|
10 | 2.96 | 3.07 | 3.07 | 0 | 0 | 0 | |
20/01/2012 |
2.96
|
610 | 2.94 | 3.02 | 2.96 | 0 | 0 | 0 | |
19/01/2012 |
2.94
|
730 | 2.91 | 2.94 | 2.94 | 0 | 0 | 0 | |
18/01/2012 |
2.91
|
3,780 | 2.78 | 2.91 | 2.83 | 0 | 0 | 0 | |
17/01/2012 |
2.78
|
1,490 | 2.81 | 2.81 | 2.76 | 420 | 0 | 0.0 | |
16/01/2012 |
2.81
|
2,570 | 2.87 | 2.87 | 2.81 | 1,170 | 0 | 0.0 | |
13/01/2012 |
2.87
|
10 | 2.80 | 2.87 | 2.87 | 0 | 0 | 0 | |
12/01/2012 |
2.80
|
5,060 | 2.89 | 2.89 | 2.80 | 2,000 | 0 | 0.0 | |
11/01/2012 |
2.89
|
1,100 | 2.78 | 2.91 | 2.89 | 0 | 0 | 0 | |
10/01/2012 |
2.78
|
110 | 2.65 | 2.78 | 2.78 | 0 | 0 | 0 | |
09/01/2012 |
2.65
|
1,000 | 2.78 | 2.78 | 2.65 | 500 | 0 | 0.0 | |
06/01/2012 |
2.78
|
250 | 2.68 | 2.78 | 2.74 | 150 | 0 | 0.0 | |
05/01/2012 |
2.68
|
810 | 2.80 | 2.83 | 2.68 | 10 | 0 | 0.0 | |
04/01/2012 |
2.80
|
810 | 2.78 | 2.80 | 2.78 | 0 | 0 | 0 | |
03/01/2012 |
2.78
|
9,520 | 2.72 | 2.78 | 2.74 | 0 | 0 | 0 | |
30/12/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
29/12/2011 |
2.72
|
1,800 | 2.65 | 2.72 | 2.57 | 0 | 0 | 0 | |
28/12/2011 |
2.65
|
11,700 | 2.65 | 2.68 | 2.65 | 840 | 0 | 0.0 | |
27/12/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
26/12/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
23/12/2011 |
2.65
|
3,000 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 | |
22/12/2011 |
2.65
|
290 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 | |
21/12/2011 |
2.68
|
2,950 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
20/12/2011 |
2.70
|
160 | 2.67 | 2.70 | 2.65 | 0 | 0 | 0 | |
19/12/2011 |
2.67
|
1,620 | 2.63 | 2.68 | 2.67 | 0 | 0 | 0 | |
16/12/2011 |
2.63
|
100 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 | |
15/12/2011 |
2.68
|
900 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
14/12/2011 |
2.68
|
610 | 2.59 | 2.70 | 2.68 | 0 | 0 | 0 | |
13/12/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
12/12/2011 |
2.59
|
2,700 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
09/12/2011 |
2.72
|
160 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 | |
08/12/2011 |
2.78
|
930 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
07/12/2011 |
2.78
|
7,160 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
06/12/2011 |
2.78
|
53,090 | 2.76 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/12/2011 |
2.76
|
300 | 2.78 | 2.78 | 2.76 | 0 | 0 | 0 | |
02/12/2011 |
2.78
|
3,000 | 2.68 | 2.78 | 2.68 | 1,000 | 0 | 0.0 | |
01/12/2011 |
2.68
|
550 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
30/11/2011 |
2.68
|
1,630 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
29/11/2011 |
2.68
|
50 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
28/11/2011 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
25/11/2011 |
2.68
|
220 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
24/11/2011 |
2.68
|
3,190 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 | |
23/11/2011 |
2.81
|
10 | 2.78 | 2.81 | 2.81 | 0 | 0 | 0 |