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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
19/04/2012 |
3.41
|
2,100 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 | |
18/04/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/04/2012 |
3.52
|
10,700 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 | |
17/04/2012 |
3.55
|
12,500 | 3.55 | 3.67 | 3.55 | 0 | 0 | 0 | |
16/04/2012 |
3.55
|
10,800 | 3.59 | 3.67 | 3.55 | 0 | 0 | 0 | |
13/04/2012 |
3.59
|
6,000 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 | |
12/04/2012 |
3.69
|
15,400 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
11/04/2012 |
3.74
|
5,100 | 3.52 | 3.74 | 3.71 | 0 | 0 | 0 | |
10/04/2012 |
3.52
|
40,200 | 3.31 | 3.52 | 3.52 | 0 | 0 | 0 | |
09/04/2012 |
3.31
|
11,700 | 3.41 | 3.41 | 3.22 | 0 | 0 | 0 | |
06/04/2012 |
3.41
|
6,800 | 3.31 | 3.52 | 3.31 | 0 | 0 | 0 | |
05/04/2012 |
3.31
|
1,000 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 | |
04/04/2012 |
3.41
|
100 | 3.36 | 3.41 | 3.41 | 0 | 0 | 0 | |
03/04/2012 |
3.36
|
100 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
30/03/2012 |
3.52
|
200 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/03/2012 |
3.43
|
100 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 | |
28/03/2012 |
3.67
|
100 | 3.43 | 3.67 | 3.67 | 0 | 0 | 0 | |
27/03/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
26/03/2012 |
3.43
|
1,000 | 3.41 | 3.48 | 3.43 | 0 | 0 | 0 | |
23/03/2012 |
3.41
|
600 | 3.31 | 3.52 | 3.33 | 0 | 0 | 0 | |
22/03/2012 |
3.31
|
100 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 | |
21/03/2012 |
3.43
|
100 | 3.24 | 3.43 | 3.43 | 0 | 0 | 0 | |
20/03/2012 |
3.24
|
1,000 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 | |
19/03/2012 |
3.31
|
400 | 3.33 | 3.33 | 3.31 | 0 | 0 | 0 | |
16/03/2012 |
3.33
|
1,000 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 | |
15/03/2012 |
3.48
|
1,100 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 | |
14/03/2012 |
3.55
|
500 | 3.43 | 3.67 | 3.43 | 0 | 0 | 0 | |
13/03/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
12/03/2012 |
3.43
|
1,000 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 | |
09/03/2012 |
3.52
|
100 | 3.31 | 3.52 | 3.52 | 0 | 0 | 0 | |
08/03/2012 |
3.31
|
600 | 3.52 | 3.52 | 3.31 | 0 | 0 | 0 | |
07/03/2012 |
3.52
|
700 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 | |
06/03/2012 |
3.52
|
600 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/03/2012 |
3.52
|
6,400 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 | |
02/03/2012 |
3.33
|
300 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 | |
01/03/2012 |
3.52
|
100 | 3.31 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/02/2012 |
3.31
|
600 | 3.29 | 3.31 | 3.29 | 0 | 0 | 0 | |
28/02/2012 |
3.29
|
200 | 3.50 | 3.74 | 3.29 | 0 | 0 | 0 | |
27/02/2012 |
3.50
|
300 | 3.36 | 3.57 | 3.50 | 0 | 0 | 0 | |
24/02/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
23/02/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
22/02/2012 |
3.36
|
100 | 3.59 | 3.59 | 3.36 | 0 | 0 | 0 | |
21/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
20/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
17/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
16/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
15/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
14/02/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
13/02/2012 |
3.59
|
100 | 3.41 | 3.59 | 3.59 | 0 | 0 | 0 | |
10/02/2012 |
3.41
|
100 | 3.22 | 3.41 | 3.41 | 0 | 0 | 0 | |
09/02/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
08/02/2012 |
3.22
|
0 | 3.19 | 3.22 | 3.22 | 0 | 0 | 0 | |
07/02/2012 |
3.19
|
600 | 3.17 | 3.29 | 3.19 | 0 | 0 | 0 | |
06/02/2012 |
3.17
|
1,900 | 3.41 | 3.41 | 3.17 | 0 | 0 | 0 | |
03/02/2012 |
3.41
|
500 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 | |
02/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
01/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
31/01/2012 |
3.64
|
300 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 | |
30/01/2012 |
3.90
|
0 | 3.78 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/01/2012 |
3.78
|
200 | 3.90 | 4.00 | 3.78 | 0 | 0 | 0 | |
19/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
16/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
13/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
12/01/2012 |
3.90
|
0 | 3.78 | 3.90 | 3.90 | 0 | 0 | 0 | |
11/01/2012 |
3.78
|
200 | 3.88 | 4.02 | 3.78 | 0 | 0 | 0 | |
10/01/2012 |
3.88
|
100 | 3.74 | 3.88 | 3.88 | 0 | 0 | 0 | |
09/01/2012 |
3.74
|
100 | 3.52 | 3.74 | 3.74 | 0 | 0 | 0 | |
06/01/2012 |
3.52
|
400 | 3.41 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/01/2012 |
3.41
|
100 | 3.31 | 3.41 | 3.41 | 0 | 0 | 0 | |
04/01/2012 |
3.31
|
400 | 3.52 | 3.52 | 3.31 | 400 | 0 | 0.0 | |
03/01/2012 |
3.52
|
2,000 | 3.38 | 3.52 | 3.52 | 0 | 0 | 0 | |
30/12/2011 |
3.38
|
500 | 3.07 | 3.38 | 3.38 | 0 | 0 | 0 | |
29/12/2011 |
3.07
|
700 | 3.29 | 3.48 | 3.07 | 0 | 0 | 0 | |
28/12/2011 |
3.29
|
100 | 3.07 | 3.29 | 3.29 | 0 | 0 | 0 | |
27/12/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
26/12/2011 |
3.07
|
600 | 2.93 | 3.07 | 3.07 | 0 | 0 | 0 | |
23/12/2011 |
2.93
|
0 | 2.91 | 2.93 | 2.93 | 0 | 0 | 0 | |
22/12/2011 |
2.91
|
2,100 | 3.05 | 3.17 | 2.91 | 0 | 0 | 0 | |
21/12/2011 |
3.05
|
100 | 2.96 | 3.05 | 3.05 | 0 | 0 | 0 | |
20/12/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
19/12/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
16/12/2011 |
2.96
|
2,200 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 | |
15/12/2011 |
3.05
|
100 | 2.96 | 3.05 | 3.05 | 0 | 0 | 0 | |
14/12/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
13/12/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
12/12/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
09/12/2011 |
2.96
|
100 | 2.81 | 2.96 | 2.96 | 0 | 0 | 0 | |
08/12/2011 |
2.81
|
100 | 2.70 | 2.81 | 2.81 | 0 | 0 | 0 | |
07/12/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
06/12/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
05/12/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
02/12/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
01/12/2011 |
2.70
|
100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 | |
30/11/2011 |
2.60
|
7,000 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
29/11/2011 |
2.60
|
900 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
28/11/2011 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
25/11/2011 |
2.60
|
1,000 | 2.63 | 2.63 | 2.60 | 0 | 0 | 0 | |
24/11/2011 |
2.63
|
100 | 2.60 | 2.63 | 2.63 | 0 | 0 | 0 |