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 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
4.21
|
2,300 | 3.99 | 4.21 | 4.17 | 2,300 | 0 | 0.0 | |
19/04/2012 |
3.99
|
3,700 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 | |
18/04/2012 |
4.14
|
1,100 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 | |
17/04/2012 |
4.28
|
7,300 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 | |
16/04/2012 |
4.31
|
20,800 | 4.17 | 4.31 | 4.17 | 0 | 0 | 0 | |
13/04/2012 |
4.17
|
400 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 | |
12/04/2012 |
4.24
|
4,100 | 4.31 | 4.31 | 4.06 | 1,800 | 0 | 0.0 | |
11/04/2012 |
4.31
|
24,100 | 4.06 | 4.31 | 4.06 | 0 | 0 | 0 | |
10/04/2012 |
4.06
|
6,200 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 | |
09/04/2012 |
4.06
|
5,200 | 3.85 | 4.06 | 3.89 | 0 | 0 | 0 | |
06/04/2012 |
3.85
|
5,600 | 3.71 | 3.85 | 3.82 | 0 | 0 | 0 | |
05/04/2012 |
3.71
|
7,000 | 3.71 | 3.89 | 3.57 | 0 | 0 | 0 | |
04/04/2012 |
3.71
|
1,000 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 | |
03/04/2012 |
3.89
|
2,500 | 3.78 | 3.89 | 3.75 | 0 | 0 | 0 | |
30/03/2012 |
3.78
|
12,500 | 3.89 | 3.89 | 3.64 | 0 | 0 | 0 | |
29/03/2012 |
3.89
|
3,000 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 | |
28/03/2012 |
3.99
|
6,000 | 4.10 | 4.10 | 3.85 | 0 | 0 | 0 | |
27/03/2012: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
27/03/2012 |
4.10
|
100 | 3.96 | 4.10 | 4.10 | 0 | 0 | 0 | |
26/03/2012 |
3.96
|
27,600 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
23/03/2012 |
3.96
|
13,500 | 3.93 | 3.99 | 3.90 | 200 | 0 | 0.0 | |
22/03/2012 |
3.93
|
41,000 | 3.87 | 3.96 | 3.77 | 0 | 0 | 0 | |
21/03/2012 |
3.87
|
12,500 | 3.74 | 3.87 | 3.74 | 0 | 0 | 0 | |
20/03/2012 |
3.74
|
6,100 | 3.71 | 3.74 | 3.68 | 0 | 0 | 0 | |
19/03/2012 |
3.71
|
16,500 | 3.71 | 3.83 | 3.71 | 0 | 1,000 | -0.0 | |
16/03/2012 |
3.71
|
33,300 | 3.65 | 3.90 | 3.71 | 5,000 | 0 | 0.1 | |
15/03/2012 |
3.65
|
3,000 | 3.43 | 3.65 | 3.65 | 0 | 0 | 0 | |
14/03/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
13/03/2012 |
3.43
|
5,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
12/03/2012 |
3.43
|
4,500 | 3.40 | 3.43 | 3.22 | 0 | 0 | 0 | |
09/03/2012 |
3.40
|
6,500 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 | |
08/03/2012 |
3.56
|
900 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 | |
07/03/2012 |
3.71
|
1,300 | 3.87 | 3.87 | 3.62 | 0 | 1,000 | -0.0 | |
06/03/2012 |
3.87
|
300 | 3.83 | 3.87 | 3.87 | 0 | 0 | 0 | |
05/03/2012 |
3.83
|
23,500 | 3.59 | 3.83 | 3.71 | 100 | 0 | 0.0 | |
02/03/2012 |
3.59
|
1,800 | 3.56 | 3.62 | 3.56 | 0 | 0 | 0 | |
01/03/2012 |
3.56
|
3,400 | 3.68 | 3.71 | 3.56 | 1,000 | 0 | 0.0 | |
29/02/2012 |
3.68
|
1,000 | 3.56 | 3.68 | 3.68 | 1,000 | 0 | 0.0 | |
28/02/2012 |
3.56
|
10,100 | 3.65 | 3.71 | 3.56 | 0 | 0 | 0 | |
27/02/2012 |
3.65
|
12,800 | 3.43 | 3.65 | 3.56 | 0 | 0 | 0 | |
24/02/2012 |
3.43
|
15,100 | 3.34 | 3.43 | 3.31 | 0 | 0 | 0 | |
23/02/2012 |
3.34
|
14,400 | 3.22 | 3.34 | 3.19 | 0 | 0 | 0 | |
22/02/2012 |
3.22
|
100 | 3.15 | 3.22 | 3.22 | 0 | 0 | 0 | |
21/02/2012 |
3.15
|
6,300 | 3.25 | 3.25 | 3.15 | 0 | 0 | 0 | |
20/02/2012 |
3.25
|
6,000 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 | |
17/02/2012 |
3.19
|
13,600 | 3.00 | 3.19 | 3.15 | 0 | 0 | 0 | |
16/02/2012 |
3.00
|
2,100 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 | |
15/02/2012 |
3.19
|
0 | 3.03 | 3.19 | 3.19 | 0 | 0 | 0 | |
14/02/2012 |
3.03
|
4,200 | 3.19 | 3.25 | 3.03 | 0 | 0 | 0 | |
13/02/2012 |
3.19
|
0 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 | |
10/02/2012 |
3.15
|
2,500 | 3.15 | 3.25 | 3.09 | 0 | 0 | 0 | |
09/02/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
08/02/2012 |
3.15
|
600 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
07/02/2012 |
3.15
|
100 | 3.09 | 3.15 | 3.15 | 0 | 0 | 0 | |
06/02/2012 |
3.09
|
0 | 3.03 | 3.09 | 3.09 | 0 | 0 | 0 | |
03/02/2012 |
3.03
|
3,100 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 | |
02/02/2012 |
3.03
|
14,400 | 2.85 | 3.03 | 2.97 | 0 | 0 | 0 | |
01/02/2012 |
2.85
|
700 | 2.75 | 2.85 | 2.85 | 0 | 0 | 0 | |
31/01/2012 |
2.75
|
14,000 | 2.63 | 2.75 | 2.72 | 0 | 0 | 0 | |
30/01/2012 |
2.63
|
1,200 | 2.47 | 2.63 | 2.47 | 0 | 0 | 0 | |
20/01/2012 |
2.47
|
0 | 2.50 | 2.47 | 2.47 | 0 | 0 | 0 | |
19/01/2012 |
2.50
|
2,000 | 2.44 | 2.50 | 2.47 | 0 | 0 | 0 | |
18/01/2012 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
17/01/2012 |
2.44
|
300 | 2.38 | 2.44 | 2.44 | 0 | 0 | 0 | |
16/01/2012 |
2.38
|
1,000 | 2.54 | 2.54 | 2.38 | 0 | 0 | 0 | |
13/01/2012 |
2.54
|
100 | 2.47 | 2.54 | 2.54 | 0 | 0 | 0 | |
12/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
11/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
10/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
09/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
06/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
05/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
04/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
03/01/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
30/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
29/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
28/12/2011 |
2.47
|
2,000 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
27/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
26/12/2011 |
2.47
|
1,100 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
23/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
22/12/2011 |
2.47
|
1,100 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
21/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
20/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
19/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
16/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
15/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
14/12/2011 |
2.47
|
400 | 2.66 | 2.66 | 2.47 | 0 | 0 | 0 | |
13/12/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
12/12/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
09/12/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
08/12/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
07/12/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
06/12/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
05/12/2011 |
2.66
|
2,300 | 2.69 | 2.72 | 2.66 | 0 | 0 | 0 | |
02/12/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
01/12/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
30/11/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
29/11/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
28/11/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
25/11/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
24/11/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |