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) |
-1.20 | -13.04% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-21) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-30) |
3.90 | 95.12% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-05) |
-4 | -33.33% | 10,596,272 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-16) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2012 |
3.35
|
18,020 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 | |
13/02/2012 |
3.25
|
620 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
10/02/2012 |
3.35
|
200 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
09/02/2012 |
3.44
|
1,290 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
08/02/2012 |
3.44
|
25,030 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
07/02/2012 |
3.44
|
26,070 | 3.35 | 3.44 | 3.25 | 0 | 0 | 0 | |
06/02/2012 |
3.35
|
15,260 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
03/02/2012 |
3.44
|
18,200 | 3.54 | 3.63 | 3.44 | 0 | 0 | 0 | |
02/02/2012 |
3.54
|
14,300 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 | |
01/02/2012 |
3.44
|
7,340 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 | |
31/01/2012 |
3.35
|
24,230 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 | |
30/01/2012 |
3.25
|
7,400 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
20/01/2012 |
3.35
|
26,520 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 | |
19/01/2012 |
3.25
|
6,950 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 | |
18/01/2012 |
3.16
|
3,310 | 3.06 | 3.16 | 2.97 | 0 | 0 | 0 | |
17/01/2012 |
3.06
|
10,710 | 2.97 | 3.06 | 2.97 | 10,000 | 0 | 0.0 | |
16/01/2012 |
2.97
|
26,770 | 2.87 | 2.97 | 2.87 | 500 | 0 | 0.0 | |
13/01/2012 |
2.87
|
950 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 | |
12/01/2012 |
2.97
|
8,880 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 | |
11/01/2012 |
2.87
|
94,600 | 2.77 | 2.87 | 2.77 | 0 | 0 | 0 | |
10/01/2012 |
2.77
|
11,860 | 2.77 | 2.87 | 2.77 | 0 | 0 | 0 | |
09/01/2012 |
2.77
|
8,520 | 2.77 | 2.77 | 2.68 | 0 | 0 | 0 | |
06/01/2012 |
2.77
|
7,320 | 2.87 | 2.87 | 2.77 | 0 | 0 | 0 | |
05/01/2012 |
2.87
|
510 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 | |
04/01/2012 |
2.97
|
27,050 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 | |
03/01/2012 |
2.87
|
53,720 | 2.77 | 2.87 | 2.68 | 0 | 0 | 0 | |
30/12/2011 |
2.77
|
47,970 | 2.87 | 2.97 | 2.77 | 0 | 0 | 0 | |
29/12/2011 |
2.87
|
23,490 | 2.97 | 3.06 | 2.87 | 2,000 | 0 | 0.0 | |
28/12/2011 |
2.97
|
14,510 | 3.06 | 3.16 | 2.97 | 2,000 | 0 | 0.0 | |
27/12/2011 |
3.06
|
2,600 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 | |
26/12/2011 |
3.16
|
3,640 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
23/12/2011 |
3.25
|
6,430 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
22/12/2011 |
3.25
|
10,050 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
21/12/2011 |
3.25
|
2,430 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
20/12/2011 |
3.35
|
4,810 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
19/12/2011 |
3.44
|
15,670 | 3.35 | 3.44 | 3.25 | 0 | 0 | 0 | |
16/12/2011 |
3.35
|
28,340 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 | |
15/12/2011 |
3.25
|
8,270 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
14/12/2011 |
3.35
|
12,490 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
13/12/2011 |
3.44
|
9,090 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 | |
12/12/2011 |
3.54
|
6,450 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
09/12/2011 |
3.63
|
17,270 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
08/12/2011 |
3.63
|
29,090 | 3.54 | 3.63 | 3.44 | 0 | 0 | 0 | |
07/12/2011 |
3.54
|
3,660 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 | |
06/12/2011 |
3.54
|
23,940 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 | |
05/12/2011 |
3.44
|
31,040 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 | |
02/12/2011 |
3.35
|
30,330 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
01/12/2011 |
3.35
|
11,510 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
30/11/2011 |
3.35
|
19,150 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
29/11/2011 |
3.35
|
640 | 3.25 | 3.35 | 3.35 | 0 | 0 | 0 | |
28/11/2011 |
3.25
|
31,520 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 | |
25/11/2011 |
3.25
|
49,470 | 3.35 | 3.44 | 3.25 | 0 | 0 | 0 | |
24/11/2011 |
3.35
|
17,240 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
23/11/2011 |
3.44
|
6,830 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 | |
22/11/2011 |
3.44
|
4,580 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 | |
21/11/2011 |
3.35
|
17,260 | 3.44 | 3.44 | 3.35 | 3,400 | 0 | 0.0 | |
18/11/2011 |
3.44
|
24,450 | 3.44 | 3.44 | 3.35 | 6,600 | 0 | 0.0 | |
17/11/2011 |
3.44
|
41,620 | 3.54 | 3.63 | 3.44 | 5,000 | 0 | 0.0 | |
16/11/2011 |
3.54
|
16,830 | 3.44 | 3.54 | 3.35 | 0 | 3,000 | -0.0 | |
15/11/2011 |
3.44
|
30,280 | 3.54 | 3.63 | 3.44 | 0 | 7,000 | -0.0 | |
14/11/2011 |
3.54
|
14,510 | 3.54 | 3.63 | 3.44 | 0 | 1,000 | -0.0 | |
11/11/2011 |
3.54
|
20,820 | 3.63 | 3.73 | 3.54 | 0 | 7,150 | -0.0 | |
10/11/2011 |
3.63
|
22,130 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 | |
09/11/2011 |
3.83
|
6,470 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 | |
08/11/2011 |
3.83
|
3,020 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 | |
07/11/2011 |
3.83
|
21,390 | 3.73 | 3.83 | 3.73 | 680 | 0 | 0.0 | |
04/11/2011 |
3.73
|
19,320 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
03/11/2011 |
3.92
|
10,920 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 | |
02/11/2011: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
02/11/2011 |
3.92
|
17,430 | 3.87 | 3.92 | 3.73 | 0 | 0 | 0 | |
01/11/2011 |
3.87
|
20,230 | 4.05 | 4.05 | 3.87 | 0 | 0 | 0 | |
31/10/2011 |
4.05
|
26,090 | 4.05 | 4.14 | 3.87 | 0 | 0 | 0 | |
28/10/2011 |
4.05
|
28,870 | 3.87 | 4.05 | 3.79 | 0 | 0 | 0 | |
27/10/2011 |
3.87
|
12,070 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
26/10/2011 |
3.87
|
44,250 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 | |
25/10/2011 |
3.96
|
49,070 | 3.87 | 3.96 | 3.79 | 0 | 0 | 0 | |
24/10/2011 |
3.87
|
69,100 | 3.87 | 4.05 | 3.87 | 0 | 0 | 0 | |
21/10/2011 |
3.87
|
22,390 | 3.79 | 3.87 | 3.70 | 0 | 0 | 0 | |
20/10/2011 |
3.79
|
5,710 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
19/10/2011 |
3.87
|
4,530 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 | |
18/10/2011 |
3.79
|
28,790 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 | |
17/10/2011 |
3.79
|
12,450 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 | |
14/10/2011 |
3.96
|
6,310 | 3.87 | 3.96 | 3.79 | 0 | 0 | 0 | |
13/10/2011 |
3.87
|
16,710 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 | |
12/10/2011 |
3.96
|
34,270 | 4.05 | 4.05 | 3.87 | 0 | 0 | 0 | |
11/10/2011 |
4.05
|
7,440 | 4.05 | 4.14 | 3.87 | 0 | 0 | 0 | |
10/10/2011 |
4.05
|
7,090 | 3.96 | 4.14 | 3.96 | 0 | 0 | 0 | |
07/10/2011 |
3.96
|
25,140 | 4.05 | 4.14 | 3.96 | 0 | 0 | 0 | |
06/10/2011 |
4.05
|
19,880 | 3.96 | 4.14 | 3.96 | 0 | 0 | 0 | |
05/10/2011 |
3.96
|
7,390 | 3.87 | 4.05 | 3.87 | 0 | 0 | 0 | |
04/10/2011 |
3.87
|
25,960 | 3.79 | 3.96 | 3.70 | 0 | 0 | 0 | |
03/10/2011 |
3.79
|
87,550 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 | |
30/09/2011 |
3.96
|
128,760 | 4.14 | 4.23 | 3.96 | 0 | 0 | 0 | |
29/09/2011 |
4.14
|
54,660 | 4.31 | 4.31 | 4.14 | 0 | 0 | 0 | |
28/09/2011 |
4.31
|
50,710 | 4.23 | 4.40 | 4.23 | 0 | 0 | 0 | |
27/09/2011 |
4.23
|
23,250 | 4.31 | 4.31 | 4.14 | 0 | 0 | 0 | |
26/09/2011 |
4.31
|
61,390 | 4.31 | 4.31 | 4.14 | 0 | 0 | 0 | |
23/09/2011 |
4.31
|
12,080 | 4.23 | 4.31 | 4.14 | 0 | 0 | 0 | |
22/09/2011 |
4.23
|
45,600 | 4.14 | 4.31 | 4.14 | 0 | 0 | 0 | |
21/09/2011 |
4.14
|
29,660 | 4.31 | 4.40 | 4.14 | 0 | 0 | 0 | |
20/09/2011 |
4.31
|
32,850 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 |