Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2012 |
4.51
|
1,290 | 4.60 | 4.60 | 4.51 | 0 | 500 | -0.0 | |
25/04/2012 |
4.60
|
4,550 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 | |
24/04/2012 |
4.76
|
2,130 | 4.76 | 4.76 | 4.66 | 0 | 0 | 0 | |
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
23/04/2012 |
4.76
|
10,160 | 4.89 | 4.89 | 4.66 | 0 | 560 | -0.0 | |
20/04/2012 |
4.89
|
10,500 | 4.80 | 4.89 | 4.66 | 0 | 0 | 0 | |
19/04/2012 |
4.80
|
9,680 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 | |
18/04/2012 |
4.97
|
20,470 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 | |
17/04/2012 |
5.04
|
80,780 | 4.95 | 5.04 | 4.95 | 20 | 0 | 0.0 | |
16/04/2012 |
4.95
|
20,190 | 5.02 | 5.02 | 4.95 | 550 | 0 | 0.0 | |
13/04/2012 |
5.02
|
13,240 | 5.02 | 5.03 | 4.95 | 2,700 | 500 | 0.1 | |
12/04/2012 |
5.02
|
7,100 | 5.01 | 5.04 | 5.01 | 0 | 0 | 0 | |
11/04/2012 |
5.01
|
35,760 | 4.78 | 5.01 | 4.95 | 0 | 1,840 | -0.1 | |
10/04/2012 |
4.78
|
32,950 | 4.56 | 4.78 | 4.78 | 0 | 1,500 | -0.1 | |
09/04/2012 |
4.56
|
3,000 | 4.35 | 4.56 | 4.37 | 0 | 0 | 0 | |
06/04/2012 |
4.35
|
2,960 | 4.32 | 4.35 | 4.24 | 0 | 0 | 0 | |
05/04/2012 |
4.32
|
2,020 | 4.32 | 4.32 | 4.26 | 0 | 0 | 0 | |
04/04/2012 |
4.32
|
6,020 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
03/04/2012 |
4.32
|
700 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
30/03/2012 |
4.32
|
2,550 | 4.32 | 4.32 | 4.32 | 0 | 150 | -0.0 | |
29/03/2012 |
4.32
|
60 | 4.24 | 4.32 | 4.13 | 0 | 0 | 0 | |
28/03/2012 |
4.24
|
2,180 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 | |
27/03/2012 |
4.43
|
1,700 | 4.35 | 4.43 | 4.41 | 0 | 0 | 0 | |
26/03/2012 |
4.35
|
4,050 | 4.34 | 4.35 | 4.28 | 0 | 0 | 0 | |
23/03/2012 |
4.34
|
1,080 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 | |
22/03/2012 |
4.35
|
260 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 | |
21/03/2012 |
4.35
|
10 | 4.20 | 4.35 | 4.35 | 0 | 0 | 0 | |
20/03/2012 |
4.20
|
2,510 | 4.20 | 4.20 | 4.14 | 0 | 0 | 0 | |
19/03/2012 |
4.20
|
700 | 4.04 | 4.20 | 3.91 | 400 | 0 | 0.0 | |
16/03/2012 |
4.04
|
250 | 4.25 | 4.25 | 4.04 | 30 | 0 | 0.0 | |
15/03/2012 |
4.25
|
250 | 4.16 | 4.25 | 4.03 | 0 | 0 | 0 | |
14/03/2012 |
4.16
|
210 | 4.37 | 4.56 | 4.16 | 0 | 0 | 0 | |
13/03/2012 |
4.37
|
180 | 4.40 | 4.45 | 4.18 | 0 | 0 | 0 | |
12/03/2012 |
4.40
|
220 | 4.37 | 4.40 | 4.16 | 100 | 0 | 0.0 | |
09/03/2012 |
4.37
|
120 | 4.49 | 4.49 | 4.27 | 20 | 0 | 0.0 | |
08/03/2012 |
4.49
|
310 | 4.43 | 4.49 | 4.21 | 0 | 0 | 0 | |
07/03/2012 |
4.43
|
610 | 4.26 | 4.43 | 4.05 | 0 | 0 | 0 | |
06/03/2012 |
4.26
|
700 | 4.21 | 4.26 | 4.03 | 0 | 0 | 0 | |
05/03/2012 |
4.21
|
2,500 | 4.03 | 4.21 | 4.14 | 0 | 1,800 | -0.1 | |
02/03/2012 |
4.03
|
1,190 | 4.03 | 4.03 | 3.91 | 990 | 1,190 | -0.0 | |
01/03/2012 |
4.03
|
1,520 | 4.14 | 4.14 | 4.03 | 780 | 1,510 | -0.0 | |
29/02/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
28/02/2012 |
4.14
|
3,120 | 4.03 | 4.14 | 4.07 | 2,600 | 500 | 0.1 | |
27/02/2012 |
4.03
|
560 | 3.93 | 4.03 | 3.94 | 0 | 0 | 0 | |
24/02/2012 |
3.93
|
15,600 | 3.91 | 3.97 | 3.91 | 7,500 | 4,300 | 0.1 | |
23/02/2012 |
3.91
|
2,810 | 3.89 | 3.91 | 3.88 | 1,990 | 2,700 | -0.0 | |
22/02/2012 |
3.89
|
2,000 | 3.94 | 3.94 | 3.89 | 990 | 2,000 | -0.0 | |
21/02/2012 |
3.94
|
3,200 | 3.91 | 3.94 | 3.91 | 1,200 | 3,000 | -0.1 | |
20/02/2012 |
3.91
|
3,240 | 3.97 | 3.97 | 3.91 | 2,520 | 1,000 | 0.1 | |
17/02/2012 |
3.97
|
5,350 | 3.91 | 3.97 | 3.91 | 3,980 | 2,900 | 0.0 | |
16/02/2012 |
3.91
|
2,000 | 3.91 | 3.91 | 3.91 | 1,000 | 1,000 | 0 | |
15/02/2012 |
3.91
|
3,000 | 4.01 | 4.01 | 3.91 | 2,000 | 1,100 | 0.0 | |
14/02/2012 |
4.01
|
3,020 | 4.03 | 4.03 | 4.01 | 2,000 | 1,000 | 0.0 | |
13/02/2012 |
4.03
|
4,150 | 3.98 | 4.03 | 3.80 | 4,000 | 0 | 0.1 | |
10/02/2012 |
3.98
|
5,250 | 4.14 | 4.14 | 3.98 | 5,000 | 0 | 0.2 | |
09/02/2012 |
4.14
|
6,020 | 4.07 | 4.14 | 4.03 | 6,000 | 0 | 0.2 | |
08/02/2012 |
4.07
|
120 | 3.99 | 4.07 | 3.86 | 0 | 0 | 0 | |
07/02/2012 |
3.99
|
890 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 | |
06/02/2012 |
4.18
|
10 | 4.02 | 4.18 | 4.18 | 0 | 0 | 0 | |
03/02/2012 |
4.02
|
110 | 3.90 | 4.02 | 3.72 | 0 | 0 | 0 | |
02/02/2012 |
3.90
|
10 | 3.83 | 3.90 | 3.90 | 0 | 0 | 0 | |
01/02/2012 |
3.83
|
560 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 | |
31/01/2012 |
4.03
|
10 | 3.91 | 4.03 | 4.03 | 0 | 0 | 0 | |
30/01/2012 |
3.91
|
20 | 3.80 | 3.91 | 3.91 | 0 | 0 | 0 | |
20/01/2012 |
3.80
|
10 | 3.65 | 3.80 | 3.80 | 0 | 0 | 0 | |
19/01/2012 |
3.65
|
7,220 | 3.56 | 3.65 | 3.55 | 7,000 | 0 | 0.2 | |
18/01/2012 |
3.56
|
6,140 | 3.40 | 3.56 | 3.45 | 5,600 | 0 | 0.2 | |
17/01/2012 |
3.40
|
1,490 | 3.40 | 3.40 | 3.40 | 1,490 | 0 | 0.0 | |
16/01/2012 |
3.40
|
400 | 3.28 | 3.40 | 3.40 | 0 | 0 | 0 | |
13/01/2012 |
3.28
|
730 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 | |
12/01/2012 |
3.34
|
5,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/01/2012 |
3.34
|
5,120 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
10/01/2012 |
3.45
|
10 | 3.40 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/01/2012 |
3.40
|
20 | 3.34 | 3.40 | 3.40 | 0 | 0 | 0 | |
06/01/2012 |
3.34
|
3,790 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
05/01/2012 |
3.45
|
2,440 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 | |
04/01/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
03/01/2012 |
3.45
|
40 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 | |
30/12/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
29/12/2011 |
3.49
|
1,510 | 3.33 | 3.49 | 3.28 | 0 | 0 | 0 | |
28/12/2011 |
3.33
|
950 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 | |
27/12/2011 |
3.34
|
9,890 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
26/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
23/12/2011 |
3.40
|
90 | 3.34 | 3.40 | 3.40 | 0 | 0 | 0 | |
22/12/2011 |
3.34
|
200 | 3.35 | 3.35 | 3.34 | 0 | 0 | 0 | |
21/12/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
20/12/2011 |
3.35
|
1,820 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
19/12/2011 |
3.35
|
2,170 | 3.35 | 3.35 | 3.34 | 0 | 0 | 0 | |
16/12/2011 |
3.35
|
1,190 | 3.34 | 3.43 | 3.35 | 0 | 0 | 0 | |
15/12/2011 |
3.34
|
4,010 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
14/12/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
13/12/2011 |
3.34
|
12,080 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
12/12/2011 |
3.45
|
2,420 | 3.44 | 3.45 | 3.40 | 500 | 0 | 0.0 | |
09/12/2011 |
3.44
|
20 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 | |
08/12/2011 |
3.28
|
1,110 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
07/12/2011 |
3.33
|
5,660 | 3.34 | 3.34 | 3.33 | 0 | 0 | 0 | |
06/12/2011 |
3.34
|
3,210 | 3.34 | 3.35 | 3.34 | 0 | 0 | 0 | |
05/12/2011 |
3.34
|
510 | 3.33 | 3.34 | 3.33 | 0 | 0 | 0 | |
02/12/2011 |
3.33
|
10 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
01/12/2011 |
3.33
|
5,430 | 3.23 | 3.33 | 3.22 | 0 | 0 | 0 | |
30/11/2011 |
3.23
|
8,900 | 3.23 | 3.23 | 3.23 | 100 | 0 | 0.0 |