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) |
-0.10 | -4.17% | 509,500 | 0 | 0 |
2.20
2.40
2.30
|
2 tháng
(2024-07-22) |
-0.30 | -11.54% | 1,370,300 | 0 | 0 |
2.20
2.60
2.30
|
3 tháng
(2024-06-21) |
-0.50 | -17.86% | 2,791,200 | 600 | 0.0 |
2.20
2.80
2.30
|
6 tháng
(2024-03-25) |
-0.80 | -25.81% | 9,789,700 | 600 | 0.0 |
2.20
3.50
2.30
|
12 tháng
(2023-09-25) |
-1.30 | -36.11% | 23,956,600 | 600 | 0.0 |
2.20
3.60
2.30
|
24 tháng
(2022-09-30) |
-1.30 | -36.11% | 78,362,426 | 6,880 | 0.1 |
1.50
4.60
2.30
|
36 tháng
(2021-10-05) |
-1.19 | -34.10% | 182,100,233 | -470,350 | -2.1 |
1.50
9.43
2.30
|
60 tháng
(2019-10-16) |
0.20 | 9.52% | 207,629,563 | -94,700 | -0.6 |
1.50
9.43
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2012 |
5.91
|
484,200 | 5.66 | 5.91 | 5.83 | 0 | 41,550 | -0.3 | |
16/04/2012 |
5.66
|
223,000 | 5.41 | 5.66 | 5.41 | 0 | 0 | 0 | |
13/04/2012 |
5.41
|
500,310 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 | |
12/04/2012 |
5.66
|
560,850 | 5.66 | 5.83 | 5.58 | 0 | 8,460 | -0.1 | |
11/04/2012 |
5.66
|
360,500 | 5.50 | 5.75 | 5.41 | 1,550 | 1,540 | -0.0 | |
10/04/2012 |
5.50
|
293,450 | 5.50 | 5.66 | 5.33 | 0 | 0 | 0 | |
09/04/2012 |
5.50
|
376,190 | 5.25 | 5.50 | 5.33 | 16,800 | 0 | 0.1 | |
06/04/2012 |
5.25
|
181,930 | 5.00 | 5.25 | 5.00 | 0 | 0 | 0 | |
05/04/2012 |
5.00
|
432,950 | 5.00 | 5.16 | 4.75 | 10,000 | 0 | 0.1 | |
04/04/2012 |
5.00
|
438,470 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 | |
03/04/2012 |
5.25
|
323,470 | 5.16 | 5.33 | 5.08 | 0 | 0 | 0 | |
30/03/2012 |
5.16
|
245,020 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 | |
29/03/2012 |
5.41
|
681,270 | 5.58 | 5.83 | 5.41 | 0 | 50,940 | -0.3 | |
28/03/2012 |
5.58
|
1,022,190 | 5.33 | 5.58 | 5.25 | 0 | 50,010 | -0.3 | |
27/03/2012 |
5.33
|
1,144,760 | 5.08 | 5.33 | 5.25 | 0 | 0 | 0 | |
26/03/2012 |
5.08
|
230,530 | 4.91 | 5.08 | 5.08 | 0 | 0 | 0 | |
23/03/2012 |
4.91
|
113,470 | 4.75 | 4.91 | 4.91 | 39,900 | 0 | 0.2 | |
22/03/2012 |
4.75
|
459,650 | 4.58 | 4.75 | 4.50 | 0 | 7,000 | -0.0 | |
21/03/2012 |
4.58
|
494,230 | 4.41 | 4.58 | 4.41 | 31,340 | 31,000 | 0.0 | |
20/03/2012 |
4.41
|
104,570 | 4.41 | 4.50 | 4.33 | 1,560 | 0 | 0.0 | |
19/03/2012 |
4.41
|
166,930 | 4.41 | 4.41 | 4.33 | 4,470 | 5,000 | -0.0 | |
16/03/2012 |
4.41
|
121,090 | 4.50 | 4.58 | 4.41 | 3,950 | 0 | 0.0 | |
15/03/2012 |
4.50
|
117,690 | 4.33 | 4.50 | 4.16 | 10 | 0 | 0.0 | |
14/03/2012 |
4.33
|
38,120 | 4.33 | 4.41 | 4.16 | 4,300 | 0 | 0.0 | |
13/03/2012 |
4.33
|
90,450 | 4.33 | 4.41 | 4.25 | 3,010 | 3,000 | -0.0 | |
12/03/2012 |
4.33
|
192,660 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 | |
09/03/2012 |
4.33
|
197,440 | 4.50 | 4.58 | 4.33 | 0 | 0 | 0 | |
08/03/2012 |
4.50
|
175,210 | 4.66 | 4.66 | 4.50 | 100 | 0 | 0.0 | |
07/03/2012 |
4.66
|
122,350 | 4.66 | 4.75 | 4.50 | 13,000 | 0 | 0.1 | |
06/03/2012 |
4.66
|
388,310 | 4.83 | 5.00 | 4.66 | 0 | 14,070 | -0.1 | |
05/03/2012 |
4.83
|
61,860 | 4.66 | 4.83 | 4.83 | 0 | 0 | 0 | |
02/03/2012 |
4.66
|
291,790 | 4.50 | 4.66 | 4.50 | 5,000 | 0 | 0.0 | |
01/03/2012 |
4.50
|
118,160 | 4.41 | 4.50 | 4.41 | 70,000 | 0 | 0.4 | |
29/02/2012 |
4.41
|
139,570 | 4.33 | 4.50 | 4.33 | 10 | 0 | 0.0 | |
28/02/2012 |
4.33
|
475,460 | 4.33 | 4.50 | 4.33 | 19,000 | 0 | 0.1 | |
27/02/2012 |
4.33
|
147,050 | 4.16 | 4.33 | 4.16 | 0 | 200 | -0.0 | |
24/02/2012 |
4.16
|
266,800 | 4.33 | 4.41 | 4.16 | 10 | 12,000 | -0.1 | |
23/02/2012 |
4.33
|
173,310 | 4.16 | 4.33 | 4.08 | 6,070 | 0 | 0.0 | |
22/02/2012 |
4.16
|
154,470 | 4.00 | 4.16 | 3.91 | 30 | 0 | 0.0 | |
21/02/2012 |
4.00
|
104,210 | 3.91 | 4.08 | 3.91 | 30 | 0 | 0.0 | |
20/02/2012 |
3.91
|
212,570 | 3.75 | 3.91 | 3.75 | 11,200 | 0 | 0.1 | |
17/02/2012 |
3.75
|
101,340 | 3.66 | 3.75 | 3.66 | 10 | 0 | 0.0 | |
16/02/2012 |
3.66
|
38,400 | 3.66 | 3.75 | 3.58 | 5,030 | 0 | 0.0 | |
15/02/2012 |
3.66
|
59,020 | 3.83 | 3.91 | 3.66 | 29,050 | 0 | 0.1 | |
14/02/2012 |
3.83
|
33,370 | 3.83 | 4.00 | 3.66 | 15,840 | 5,000 | 0.1 | |
13/02/2012 |
3.83
|
52,570 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 | |
10/02/2012 |
4.00
|
13,570 | 4.16 | 4.16 | 4.00 | 0 | 0 | 0 | |
09/02/2012 |
4.16
|
53,250 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 | |
08/02/2012 |
4.16
|
106,260 | 4.16 | 4.25 | 4.08 | 60,870 | 0 | 0.3 | |
07/02/2012 |
4.16
|
11,840 | 4.16 | 4.16 | 4.00 | 0 | 0 | 0 | |
06/02/2012 |
4.16
|
23,700 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 | |
03/02/2012 |
4.16
|
62,390 | 4.33 | 4.50 | 4.16 | 0 | 0 | 0 | |
02/02/2012 |
4.33
|
77,740 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 | |
01/02/2012 |
4.16
|
44,960 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 | |
31/01/2012 |
4.16
|
56,050 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 | |
30/01/2012 |
4.16
|
15,170 | 4.00 | 4.16 | 4.00 | 0 | 0 | 0 | |
20/01/2012 |
4.00
|
67,450 | 3.83 | 4.00 | 3.83 | 52,770 | 0 | 0.3 | |
19/01/2012 |
3.83
|
24,010 | 3.75 | 3.83 | 3.58 | 0 | 0 | 0 | |
18/01/2012 |
3.75
|
520 | 3.66 | 3.75 | 3.66 | 44,570 | 0 | 0.2 | |
17/01/2012 |
3.66
|
1,860 | 3.75 | 3.83 | 3.66 | 0 | 0 | 0 | |
16/01/2012 |
3.75
|
25,810 | 3.58 | 3.75 | 3.66 | 0 | 0 | 0 | |
13/01/2012 |
3.58
|
9,410 | 3.50 | 3.66 | 3.58 | 0 | 0 | 0 | |
12/01/2012 |
3.50
|
5,250 | 3.50 | 3.58 | 3.41 | 0 | 0 | 0 | |
11/01/2012 |
3.50
|
3,800 | 3.66 | 3.83 | 3.50 | 0 | 0 | 0 | |
10/01/2012 |
3.66
|
12,660 | 3.50 | 3.66 | 3.50 | 83,490 | 0 | 0.4 | |
09/01/2012 |
3.50
|
12,130 | 3.41 | 3.58 | 3.41 | 0 | 0 | 0 | |
06/01/2012 |
3.41
|
25,510 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 | |
05/01/2012 |
3.50
|
36,330 | 3.58 | 3.66 | 3.50 | 0 | 0 | 0 | |
04/01/2012 |
3.58
|
47,140 | 3.75 | 3.75 | 3.58 | 0 | 0 | 0 | |
03/01/2012 |
3.75
|
3,920 | 3.58 | 3.75 | 3.58 | 0 | 0 | 0 | |
30/12/2011 |
3.58
|
33,340 | 3.41 | 3.58 | 3.50 | 0 | 0 | 0 | |
29/12/2011 |
3.41
|
35,880 | 3.41 | 3.50 | 3.33 | 0 | 0 | 0 | |
28/12/2011 |
3.41
|
29,520 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 | |
27/12/2011 |
3.33
|
46,060 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 | |
26/12/2011 |
3.25
|
30,450 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
23/12/2011 |
3.41
|
24,340 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 | |
22/12/2011 |
3.41
|
33,550 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
21/12/2011 |
3.58
|
3,440 | 3.58 | 3.66 | 3.50 | 0 | 0 | 0 | |
20/12/2011 |
3.58
|
15,190 | 3.66 | 3.75 | 3.50 | 0 | 0 | 0 | |
19/12/2011 |
3.66
|
13,230 | 3.66 | 3.83 | 3.66 | 0 | 0 | 0 | |
16/12/2011 |
3.66
|
20,450 | 3.66 | 3.83 | 3.50 | 0 | 0 | 0 | |
15/12/2011 |
3.66
|
25,040 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 | |
14/12/2011 |
3.83
|
31,020 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 | |
13/12/2011 |
4.00
|
83,580 | 4.16 | 4.16 | 4.00 | 20,000 | 0 | 0.1 | |
12/12/2011 |
4.16
|
22,460 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 | |
09/12/2011 |
4.25
|
62,140 | 4.41 | 4.41 | 4.25 | 0 | 0 | 0 | |
08/12/2011 |
4.41
|
14,540 | 4.58 | 4.58 | 4.41 | 0 | 0 | 0 | |
07/12/2011 |
4.58
|
5,300 | 4.50 | 4.58 | 4.41 | 0 | 0 | 0 | |
06/12/2011 |
4.50
|
25,760 | 4.58 | 4.75 | 4.50 | 0 | 0 | 0 | |
05/12/2011 |
4.58
|
63,410 | 4.41 | 4.58 | 4.33 | 0 | 0 | 0 | |
02/12/2011 |
4.41
|
9,320 | 4.41 | 4.50 | 4.33 | 0 | 0 | 0 | |
01/12/2011 |
4.41
|
26,330 | 4.41 | 4.50 | 4.25 | 0 | 0 | 0 | |
30/11/2011 |
4.41
|
27,160 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 | |
29/11/2011 |
4.50
|
34,150 | 4.66 | 4.83 | 4.50 | 0 | 0 | 0 | |
28/11/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/11/2011 |
4.66
|
50,260 | 4.75 | 4.83 | 4.66 | 0 | 0 | 0 | |
25/11/2011 |
4.75
|
95,000 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 | |
24/11/2011 |
4.82
|
37,450 | 4.89 | 4.96 | 4.82 | 0 | 0 | 0 | |
23/11/2011 |
4.89
|
59,130 | 4.82 | 4.96 | 4.89 | 0 | 0 | 0 | |
22/11/2011 |
4.82
|
37,040 | 4.82 | 4.89 | 4.75 | 0 | 0 | 0 | |
21/11/2011 |
4.82
|
68,800 | 4.89 | 4.89 | 4.82 | 6,000 | 0 | 0.0 |