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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
2.52
|
200 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 | |
17/04/2012 |
2.55
|
4,310 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 | |
16/04/2012 |
2.55
|
470 | 2.52 | 2.55 | 2.45 | 0 | 0 | 0 | |
13/04/2012 |
2.52
|
10,750 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 | |
12/04/2012 |
2.55
|
500 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
11/04/2012 |
2.55
|
270 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
10/04/2012 |
2.55
|
850 | 2.55 | 2.55 | 2.47 | 0 | 0 | 0 | |
09/04/2012 |
2.55
|
10 | 2.47 | 2.55 | 2.55 | 0 | 0 | 0 | |
06/04/2012 |
2.47
|
10 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
05/04/2012 |
2.47
|
160 | 2.55 | 2.55 | 2.47 | 0 | 0 | 0 | |
04/04/2012 |
2.55
|
10 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
03/04/2012 |
2.55
|
10 | 2.50 | 2.55 | 2.55 | 0 | 0 | 0 | |
30/03/2012 |
2.50
|
10 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
29/03/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
28/03/2012 |
2.50
|
70 | 2.45 | 2.50 | 2.47 | 0 | 0 | 0 | |
27/03/2012 |
2.45
|
350 | 2.43 | 2.50 | 2.45 | 0 | 0 | 0 | |
26/03/2012 |
2.43
|
20,000 | 2.47 | 2.50 | 2.35 | 0 | 0 | 0 | |
23/03/2012 |
2.47
|
520 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 | |
22/03/2012 |
2.50
|
1,910 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
21/03/2012 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
20/03/2012 |
2.50
|
1,300 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 | |
19/03/2012 |
2.50
|
20,300 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 | |
16/03/2012 |
2.50
|
2,700 | 2.55 | 2.55 | 2.47 | 0 | 0 | 0 | |
15/03/2012 |
2.55
|
2,600 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 | |
14/03/2012 |
2.55
|
1,800 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 | |
13/03/2012 |
2.57
|
15,350 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 | |
12/03/2012 |
2.57
|
11,850 | 2.47 | 2.57 | 2.38 | 0 | 0 | 0 | |
09/03/2012 |
2.47
|
2,240 | 2.43 | 2.50 | 2.38 | 0 | 0 | 0 | |
08/03/2012 |
2.43
|
350 | 2.43 | 2.43 | 2.30 | 0 | 0 | 0 | |
07/03/2012 |
2.43
|
1,010 | 2.43 | 2.43 | 2.35 | 0 | 0 | 0 | |
06/03/2012 |
2.43
|
10,080 | 2.47 | 2.60 | 2.35 | 0 | 0 | 0 | |
05/03/2012 |
2.47
|
3,760 | 2.38 | 2.47 | 2.45 | 0 | 0 | 0 | |
02/03/2012 |
2.38
|
40 | 2.28 | 2.38 | 2.18 | 0 | 0 | 0 | |
01/03/2012 |
2.28
|
310 | 2.21 | 2.28 | 2.18 | 0 | 0 | 0 | |
29/02/2012 |
2.21
|
640 | 2.18 | 2.21 | 2.21 | 0 | 0 | 0 | |
28/02/2012 |
2.18
|
1,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
27/02/2012 |
2.18
|
1,380 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
24/02/2012 |
2.18
|
6,500 | 2.16 | 2.23 | 2.18 | 0 | 0 | 0 | |
23/02/2012 |
2.16
|
200 | 2.13 | 2.16 | 2.16 | 0 | 0 | 0 | |
22/02/2012 |
2.13
|
10 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
21/02/2012 |
2.13
|
1,210 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 | |
20/02/2012 |
2.13
|
4,970 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
17/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
16/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
15/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
14/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
13/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
10/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
09/02/2012 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
08/02/2012 |
2.13
|
4,760 | 2.09 | 2.13 | 2.11 | 0 | 0 | 0 | |
07/02/2012 |
2.09
|
2,510 | 2.06 | 2.09 | 2.06 | 0 | 0 | 0 | |
06/02/2012 |
2.06
|
200 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 | |
03/02/2012 |
2.13
|
1,110 | 2.09 | 2.13 | 2.09 | 0 | 0 | 0 | |
02/02/2012 |
2.09
|
480 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 | |
01/02/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
31/01/2012 |
2.18
|
80 | 2.09 | 2.18 | 2.09 | 0 | 0 | 0 | |
30/01/2012 |
2.09
|
6,520 | 2.04 | 2.13 | 2.09 | 0 | 0 | 0 | |
20/01/2012 |
2.04
|
70 | 2.04 | 2.09 | 2.04 | 0 | 0 | 0 | |
19/01/2012 |
2.04
|
250 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 | |
18/01/2012 |
2.01
|
60 | 2.01 | 2.01 | 1.92 | 0 | 0 | 0 | |
17/01/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/01/2012 |
2.01
|
1,150 | 2.11 | 2.13 | 2.01 | 0 | 0 | 0 | |
16/01/2012 |
2.11
|
1,790 | 2.04 | 2.11 | 2.04 | 0 | 0 | 0 | |
13/01/2012 |
2.04
|
2,940 | 1.98 | 2.07 | 2.02 | 0 | 0 | 0 | |
12/01/2012 |
1.98
|
2,750 | 2.04 | 2.09 | 1.98 | 0 | 0 | 0 | |
11/01/2012 |
2.04
|
120 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
10/01/2012 |
2.04
|
2,110 | 1.96 | 2.04 | 2.00 | 0 | 0 | 0 | |
09/01/2012 |
1.96
|
4,000 | 1.94 | 1.96 | 1.94 | 0 | 0 | 0 | |
06/01/2012 |
1.94
|
4,920 | 1.94 | 1.98 | 1.94 | 0 | 0 | 0 | |
05/01/2012 |
1.94
|
1,110 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 | |
04/01/2012 |
1.98
|
500 | 1.96 | 1.98 | 1.98 | 0 | 0 | 0 | |
03/01/2012 |
1.96
|
4,200 | 1.87 | 1.96 | 1.96 | 0 | 0 | 0 | |
30/12/2011 |
1.87
|
20 | 1.91 | 1.91 | 1.87 | 0 | 0 | 0 | |
29/12/2011 |
1.91
|
10 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
28/12/2011 |
2.00
|
1,000 | 1.98 | 2.00 | 2.00 | 0 | 0 | 0 | |
27/12/2011 |
1.98
|
6,090 | 1.96 | 1.98 | 1.98 | 0 | 0 | 0 | |
26/12/2011 |
1.96
|
20 | 1.98 | 1.98 | 1.96 | 0 | 0 | 0 | |
23/12/2011 |
1.98
|
2,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
22/12/2011 |
1.98
|
4,010 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 | |
21/12/2011 |
2.04
|
1,350 | 2.00 | 2.04 | 2.00 | 0 | 0 | 0 | |
20/12/2011 |
2.00
|
1,640 | 1.98 | 2.00 | 1.94 | 0 | 0 | 0 | |
19/12/2011 |
1.98
|
1,090 | 2.04 | 2.09 | 1.96 | 0 | 0 | 0 | |
16/12/2011 |
2.04
|
310 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 | |
15/12/2011 |
2.09
|
170 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 | |
14/12/2011 |
2.04
|
30 | 2.02 | 2.04 | 2.04 | 0 | 0 | 0 | |
13/12/2011 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
12/12/2011 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
09/12/2011 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
08/12/2011 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
07/12/2011 |
2.02
|
10 | 2.00 | 2.02 | 2.02 | 0 | 0 | 0 | |
06/12/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
05/12/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
02/12/2011 |
2.00
|
10 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 | |
01/12/2011 |
2.09
|
10 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 | |
30/11/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
29/11/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
28/11/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
25/11/2011 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
24/11/2011 |
2.04
|
4,300 | 1.96 | 2.04 | 2.04 | 0 | 0 | 0 | |
23/11/2011 |
1.96
|
410 | 1.91 | 1.96 | 1.96 | 0 | 0 | 0 | |
22/11/2011 |
1.91
|
2,000 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 |