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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
3.43
|
5,100 | 3.31 | 3.43 | 3.37 | 5,000 | 0 | 0.1 | |
20/04/2012 |
3.31
|
1,200 | 3.19 | 3.31 | 3.19 | 0 | 0 | 0 | |
19/04/2012 |
3.19
|
11,000 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 | |
18/04/2012 |
3.31
|
10,600 | 3.19 | 3.37 | 3.28 | 0 | 0 | 0 | |
17/04/2012 |
3.19
|
32,600 | 3.40 | 3.40 | 3.19 | 0 | 0 | 0 | |
16/04/2012 |
3.40
|
4,100 | 3.25 | 3.40 | 3.25 | 0 | 0 | 0 | |
13/04/2012 |
3.25
|
4,200 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 | |
12/04/2012 |
3.31
|
15,100 | 3.22 | 3.37 | 3.28 | 0 | 0 | 0 | |
11/04/2012 |
3.22
|
7,500 | 3.16 | 3.25 | 3.10 | 0 | 0 | 0 | |
10/04/2012 |
3.16
|
9,600 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 | |
09/04/2012 |
3.19
|
11,600 | 3.04 | 3.19 | 3.07 | 0 | 0 | 0 | |
06/04/2012 |
3.04
|
11,700 | 3.01 | 3.16 | 2.98 | 0 | 0 | 0 | |
05/04/2012 |
3.01
|
7,200 | 3.19 | 3.28 | 2.98 | 0 | 0 | 0 | |
04/04/2012 |
3.19
|
600 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 | |
03/04/2012 |
3.19
|
11,300 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 | |
30/03/2012 |
3.28
|
71,300 | 3.16 | 3.28 | 3.04 | 0 | 0 | 0 | |
29/03/2012 |
3.16
|
22,600 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 | |
28/03/2012 |
3.28
|
10,400 | 3.28 | 3.34 | 3.25 | 0 | 0 | 0 | |
27/03/2012 |
3.28
|
183,900 | 3.07 | 3.28 | 3.01 | 0 | 0 | 0 | |
26/03/2012 |
3.07
|
10,000 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 | |
23/03/2012 |
3.07
|
18,700 | 2.92 | 3.07 | 2.95 | 0 | 0 | 0 | |
22/03/2012 |
2.92
|
3,600 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 | |
21/03/2012 |
2.98
|
36,200 | 2.80 | 2.98 | 2.86 | 0 | 0 | 0 | |
20/03/2012 |
2.80
|
2,300 | 2.80 | 2.83 | 2.80 | 0 | 0 | 0 | |
19/03/2012 |
2.80
|
5,700 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 | |
16/03/2012 |
2.80
|
23,000 | 2.80 | 2.98 | 2.80 | 0 | 0 | 0 | |
15/03/2012 |
2.80
|
7,400 | 2.71 | 2.92 | 2.77 | 0 | 0 | 0 | |
14/03/2012 |
2.71
|
20,300 | 2.80 | 2.86 | 2.71 | 0 | 0 | 0 | |
13/03/2012 |
2.80
|
6,300 | 2.71 | 2.80 | 2.77 | 0 | 0 | 0 | |
12/03/2012 |
2.71
|
12,700 | 2.80 | 2.89 | 2.71 | 0 | 0 | 0 | |
09/03/2012 |
2.80
|
43,300 | 2.89 | 2.89 | 2.74 | 0 | 0 | 0 | |
08/03/2012 |
2.89
|
6,900 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 | |
07/03/2012 |
3.01
|
25,400 | 3.04 | 3.13 | 2.98 | 0 | 0 | 0 | |
06/03/2012 |
3.04
|
52,900 | 3.01 | 3.22 | 3.01 | 0 | 2,000 | -0.0 | |
05/03/2012 |
3.01
|
57,000 | 2.89 | 3.01 | 2.92 | 0 | 0 | 0 | |
02/03/2012 |
2.89
|
17,100 | 2.77 | 2.89 | 2.71 | 0 | 0 | 0 | |
01/03/2012 |
2.77
|
13,300 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 | |
29/02/2012 |
2.89
|
7,100 | 2.83 | 2.95 | 2.89 | 0 | 0 | 0 | |
28/02/2012 |
2.83
|
85,700 | 3.04 | 3.04 | 2.80 | 0 | 0 | 0 | |
27/02/2012 |
3.04
|
39,600 | 3.01 | 3.07 | 2.98 | 0 | 0 | 0 | |
24/02/2012 |
3.01
|
44,300 | 3.19 | 3.25 | 3.01 | 0 | 0 | 0 | |
23/02/2012 |
3.19
|
13,500 | 3.22 | 3.31 | 3.16 | 0 | 0 | 0 | |
22/02/2012 |
3.22
|
14,400 | 3.19 | 3.31 | 3.13 | 0 | 0 | 0 | |
21/02/2012: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
21/02/2012 |
3.19
|
20,500 | 3.22 | 3.43 | 3.16 | 0 | 0 | 0 | |
20/02/2012 |
3.22
|
100,600 | 3.01 | 3.22 | 3.12 | 0 | 0 | 0 | |
17/02/2012 |
3.01
|
44,700 | 2.88 | 3.01 | 2.94 | 0 | 0 | 0 | |
16/02/2012 |
2.88
|
10,000 | 2.86 | 2.88 | 2.76 | 0 | 0 | 0 | |
15/02/2012 |
2.86
|
38,700 | 3.01 | 3.09 | 2.83 | 0 | 0 | 0 | |
14/02/2012 |
3.01
|
14,000 | 2.83 | 3.01 | 2.94 | 0 | 0 | 0 | |
13/02/2012 |
2.83
|
27,000 | 3.06 | 3.06 | 2.81 | 200 | 0 | 0.0 | |
10/02/2012 |
3.06
|
14,600 | 2.96 | 3.14 | 2.96 | 0 | 0 | 0 | |
09/02/2012 |
2.96
|
45,100 | 2.78 | 2.96 | 2.96 | 0 | 0 | 0 | |
08/02/2012 |
2.78
|
12,200 | 2.60 | 2.78 | 2.78 | 0 | 0 | 0 | |
07/02/2012 |
2.60
|
50,900 | 2.45 | 2.60 | 2.60 | 0 | 0 | 0 | |
06/02/2012 |
2.45
|
11,500 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
03/02/2012 |
2.45
|
51,400 | 2.63 | 2.70 | 2.45 | 0 | 0 | 0 | |
02/02/2012 |
2.63
|
12,600 | 2.63 | 2.65 | 2.58 | 0 | 0 | 0 | |
01/02/2012 |
2.63
|
200 | 2.58 | 2.63 | 2.58 | 0 | 0 | 0 | |
31/01/2012 |
2.58
|
2,600 | 2.58 | 2.70 | 2.58 | 0 | 0 | 0 | |
30/01/2012 |
2.58
|
11,500 | 2.42 | 2.58 | 2.52 | 0 | 0 | 0 | |
20/01/2012 |
2.42
|
2,400 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
19/01/2012 |
2.42
|
1,500 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
18/01/2012 |
2.42
|
5,400 | 2.37 | 2.42 | 2.39 | 0 | 0 | 0 | |
17/01/2012 |
2.37
|
1,000 | 2.34 | 2.37 | 2.37 | 0 | 0 | 0 | |
16/01/2012 |
2.34
|
5,900 | 2.32 | 2.34 | 2.34 | 0 | 0 | 0 | |
13/01/2012 |
2.32
|
6,600 | 2.29 | 2.32 | 2.32 | 0 | 0 | 0 | |
12/01/2012 |
2.29
|
7,000 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 | |
11/01/2012 |
2.32
|
5,200 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 | |
10/01/2012 |
2.32
|
2,200 | 2.29 | 2.37 | 2.32 | 0 | 0 | 0 | |
09/01/2012 |
2.29
|
3,100 | 2.27 | 2.29 | 2.24 | 0 | 0 | 0 | |
06/01/2012 |
2.27
|
5,900 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 | |
05/01/2012 |
2.32
|
800 | 2.24 | 2.32 | 2.21 | 0 | 0 | 0 | |
04/01/2012 |
2.24
|
2,200 | 2.21 | 2.29 | 2.21 | 0 | 0 | 0 | |
03/01/2012 |
2.21
|
12,100 | 2.24 | 2.32 | 2.19 | 0 | 0 | 0 | |
30/12/2011 |
2.24
|
28,500 | 2.32 | 2.34 | 2.19 | 0 | 0 | 0 | |
29/12/2011 |
2.32
|
1,000 | 2.27 | 2.39 | 2.11 | 0 | 0 | 0 | |
28/12/2011 |
2.27
|
34,300 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 | |
27/12/2011 |
2.42
|
6,900 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 | |
26/12/2011 |
2.60
|
300 | 2.55 | 2.60 | 2.60 | 0 | 0 | 0 | |
23/12/2011 |
2.55
|
16,600 | 2.39 | 2.55 | 2.45 | 0 | 0 | 0 | |
22/12/2011 |
2.39
|
4,400 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 | |
21/12/2011 |
2.52
|
77,100 | 2.47 | 2.52 | 2.21 | 0 | 0 | 0 | |
20/12/2011 |
2.47
|
33,100 | 2.39 | 2.47 | 2.32 | 0 | 0 | 0 | |
19/12/2011 |
2.39
|
52,400 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 | |
16/12/2011 |
2.42
|
16,000 | 2.47 | 2.47 | 2.37 | 0 | 0 | 0 | |
15/12/2011 |
2.47
|
19,200 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 | |
14/12/2011 |
2.60
|
44,600 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 | |
13/12/2011 |
2.78
|
15,300 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
12/12/2011 |
2.83
|
17,900 | 2.88 | 3.06 | 2.83 | 1,300 | 0 | 0.0 | |
09/12/2011 |
2.88
|
3,600 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 | |
08/12/2011 |
3.04
|
251,400 | 3.04 | 3.12 | 2.81 | 0 | 0 | 0 | |
07/12/2011 |
3.04
|
28,100 | 2.86 | 3.04 | 2.86 | 0 | 0 | 0 | |
06/12/2011 |
2.86
|
700 | 2.68 | 2.86 | 2.86 | 700 | 0 | 0.0 | |
05/12/2011 |
2.68
|
100 | 2.52 | 2.68 | 2.68 | 0 | 0 | 0 | |
02/12/2011 |
2.52
|
200 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 | |
01/12/2011 |
2.65
|
191,800 | 2.73 | 2.73 | 2.34 | 0 | 0 | 0 | |
30/11/2011 |
2.73
|
59,300 | 2.76 | 2.81 | 2.45 | 0 | 0 | 0 | |
29/11/2011 |
2.76
|
14,500 | 2.73 | 2.76 | 2.58 | 0 | 0 | 0 | |
28/11/2011 |
2.73
|
19,400 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 | |
25/11/2011 |
2.88
|
12,100 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |