Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
2.94
|
23,910 | 2.94 | 2.99 | 2.91 | 1,880 | 0 | 0.0 | |
18/04/2012 |
2.94
|
60,210 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 | |
17/04/2012 |
3.07
|
106,300 | 2.94 | 3.07 | 2.94 | 15,000 | 19,210 | -0.0 | |
16/04/2012 |
2.94
|
68,650 | 2.91 | 2.96 | 2.81 | 0 | 0 | 0 | |
13/04/2012 |
2.91
|
95,040 | 3.04 | 3.07 | 2.91 | 0 | 38,630 | -0.4 | |
12/04/2012 |
3.04
|
130,970 | 3.02 | 3.15 | 3.04 | 0 | 29,410 | -0.4 | |
11/04/2012 |
3.02
|
60,170 | 2.89 | 3.02 | 2.91 | 0 | 0 | 0 | |
10/04/2012 |
2.89
|
146,330 | 2.78 | 2.91 | 2.83 | 0 | 62,100 | -0.7 | |
09/04/2012 |
2.78
|
71,880 | 2.65 | 2.78 | 2.68 | 0 | 0 | 0 | |
06/04/2012 |
2.65
|
81,560 | 2.55 | 2.65 | 2.55 | 20,000 | 13,780 | 0.1 | |
05/04/2012 |
2.55
|
41,480 | 2.60 | 2.60 | 2.52 | 0 | 25,370 | -0.3 | |
04/04/2012 |
2.60
|
133,460 | 2.73 | 2.73 | 2.60 | 0 | 96,640 | -1.0 | |
03/04/2012 |
2.73
|
46,980 | 2.83 | 2.83 | 2.70 | 0 | 500 | -0.0 | |
30/03/2012 |
2.83
|
71,550 | 2.96 | 3.04 | 2.83 | 0 | 0 | 0 | |
29/03/2012 |
2.96
|
22,090 | 3.12 | 3.22 | 2.96 | 0 | 0 | 0 | |
28/03/2012 |
3.12
|
47,500 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 | |
27/03/2012 |
3.15
|
145,910 | 3.30 | 3.30 | 3.15 | 500 | 40,000 | -0.5 | |
26/03/2012 |
3.30
|
99,090 | 3.30 | 3.38 | 3.15 | 0 | 65,200 | -0.8 | |
23/03/2012 |
3.30
|
24,600 | 3.20 | 3.35 | 3.25 | 0 | 4,010 | -0.1 | |
22/03/2012 |
3.20
|
31,650 | 3.15 | 3.22 | 3.15 | 0 | 17,890 | -0.2 | |
21/03/2012 |
3.15
|
197,670 | 3.30 | 3.33 | 3.15 | 4,000 | 38,260 | -0.4 | |
20/03/2012 |
3.30
|
75,790 | 3.25 | 3.41 | 3.09 | 2,000 | 0 | 0.0 | |
19/03/2012 |
3.25
|
13,780 | 3.28 | 3.35 | 3.15 | 0 | 0 | 0 | |
16/03/2012 |
3.28
|
70,510 | 3.43 | 3.43 | 3.28 | 2,000 | 0 | 0.0 | |
15/03/2012 |
3.43
|
40,180 | 3.59 | 3.59 | 3.43 | 3,000 | 200 | 0.0 | |
14/03/2012 |
3.59
|
59,120 | 3.77 | 3.77 | 3.59 | 1,000 | 0 | 0.0 | |
13/03/2012 |
3.77
|
35,690 | 3.95 | 3.95 | 3.77 | 3,000 | 0 | 0.0 | |
12/03/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/03/2012 |
3.95
|
10 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 | |
09/03/2012 |
4.16
|
20,550 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 | |
08/03/2012 |
4.36
|
3,070 | 4.34 | 4.36 | 4.14 | 0 | 0 | 0 | |
07/03/2012 |
4.34
|
1,680 | 4.19 | 4.39 | 3.99 | 0 | 0 | 0 | |
06/03/2012 |
4.19
|
18,050 | 4.01 | 4.21 | 3.81 | 0 | 0 | 0 | |
05/03/2012 |
4.01
|
318,170 | 3.84 | 4.01 | 3.66 | 0 | 0 | 0 | |
02/03/2012 |
3.84
|
2,480 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 | |
01/03/2012 |
4.04
|
230 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 | |
29/02/2012 |
4.24
|
10 | 4.16 | 4.24 | 4.24 | 0 | 0 | 0 | |
28/02/2012 |
4.16
|
310 | 4.36 | 4.36 | 4.16 | 200 | 0 | 0.0 | |
27/02/2012 |
4.36
|
10 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
24/02/2012 |
4.36
|
9,550 | 4.16 | 4.36 | 3.96 | 0 | 0 | 0 | |
23/02/2012 |
4.16
|
330 | 4.34 | 4.53 | 4.16 | 0 | 0 | 0 | |
22/02/2012 |
4.34
|
20 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/02/2012 |
4.34
|
130 | 4.14 | 4.34 | 3.96 | 0 | 0 | 0 | |
20/02/2012 |
4.14
|
10 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
17/02/2012 |
4.14
|
460 | 4.14 | 4.14 | 3.94 | 0 | 0 | 0 | |
16/02/2012 |
4.14
|
20 | 3.96 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/02/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
14/02/2012 |
3.96
|
100 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 | |
13/02/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
10/02/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
09/02/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
08/02/2012 |
4.14
|
10 | 4.29 | 4.29 | 4.14 | 0 | 0 | 0 | |
07/02/2012 |
4.29
|
1,210 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 | |
06/02/2012 |
4.51
|
20 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
03/02/2012 |
4.51
|
50 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
02/02/2012 |
4.51
|
40 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 | |
01/02/2012 |
4.73
|
10 | 4.98 | 4.98 | 4.73 | 0 | 0 | 0 | |
31/01/2012 |
4.98
|
10 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 | |
30/01/2012 |
5.23
|
20 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 | |
20/01/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
19/01/2012 |
5.23
|
10 | 4.98 | 5.23 | 5.23 | 0 | 0 | 0 | |
18/01/2012 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
17/01/2012 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
16/01/2012 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
13/01/2012 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
12/01/2012 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
11/01/2012 |
4.98
|
30 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 | |
10/01/2012 |
5.23
|
10 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
09/01/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
06/01/2012 |
5.23
|
10 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
05/01/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
04/01/2012 |
5.23
|
10 | 5.01 | 5.23 | 5.23 | 0 | 0 | 0 | |
03/01/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
30/12/2011 |
5.01
|
210 | 4.93 | 5.01 | 5.01 | 0 | 0 | 0 | |
29/12/2011 |
4.93
|
4,710 | 4.86 | 4.93 | 4.63 | 0 | 260 | -0.0 | |
28/12/2011 |
4.86
|
4,770 | 4.63 | 4.86 | 4.63 | 0 | 1,500 | -0.0 | |
27/12/2011 |
4.63
|
2,530 | 4.56 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/12/2011 |
4.56
|
5,040 | 4.56 | 4.58 | 4.56 | 0 | 0 | 0 | |
23/12/2011 |
4.56
|
10 | 4.43 | 4.56 | 4.56 | 0 | 0 | 0 | |
22/12/2011 |
4.43
|
150 | 4.24 | 4.43 | 4.43 | 0 | 0 | 0 | |
21/12/2011 |
4.24
|
4,930 | 4.09 | 4.24 | 4.14 | 0 | 0 | 0 | |
20/12/2011 |
4.09
|
4,770 | 4.04 | 4.14 | 4.09 | 0 | 0 | 0 | |
19/12/2011 |
4.04
|
470 | 4.01 | 4.11 | 4.04 | 0 | 0 | 0 | |
16/12/2011 |
4.01
|
4,320 | 3.96 | 4.04 | 3.96 | 0 | 2,020 | -0.0 | |
15/12/2011 |
3.96
|
4,410 | 4.16 | 4.19 | 3.96 | 0 | 2,110 | -0.0 | |
14/12/2011 |
4.16
|
20 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 | |
13/12/2011 |
4.24
|
10 | 4.24 | 4.24 | 4.24 | 0 | 10 | -0.0 | |
12/12/2011 |
4.24
|
100 | 4.14 | 4.24 | 4.24 | 0 | 0 | 0 | |
09/12/2011 |
4.14
|
80 | 4.01 | 4.14 | 3.81 | 0 | 0 | 0 | |
08/12/2011 |
4.01
|
920 | 3.86 | 4.04 | 3.69 | 0 | 860 | -0.0 | |
07/12/2011 |
3.86
|
3,270 | 3.69 | 3.86 | 3.51 | 3,000 | 3,070 | -0.0 | |
06/12/2011 |
3.69
|
200 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 | |
05/12/2011 |
3.86
|
1,370 | 4.06 | 4.06 | 3.86 | 1,000 | 370 | 0.0 | |
02/12/2011 |
4.06
|
3,040 | 4.26 | 4.26 | 4.06 | 2,000 | 3,040 | -0.0 | |
01/12/2011 |
4.26
|
2,000 | 4.43 | 4.43 | 4.26 | 2,000 | 0 | 0.0 | |
30/11/2011 |
4.43
|
140 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 | |
29/11/2011 |
4.66
|
150 | 4.88 | 4.88 | 4.66 | 40 | 0 | 0.0 | |
28/11/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
25/11/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
24/11/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
23/11/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |