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 | 2.86% | 229,800 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 486,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-21) |
-0.40 | -10% | 831,900 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,279,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-25) |
-0.80 | -18.18% | 5,244,000 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-09-30) |
-0.20 | -5.26% | 12,438,115 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-05) |
-7.70 | -68.14% | 34,918,013 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-16) |
-0.90 | -20% | 45,146,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
4.71
|
23,200 | 4.58 | 4.71 | 4.37 | 0 | 0 | 0 | |
17/04/2012 |
4.58
|
33,000 | 4.45 | 4.58 | 4.37 | 0 | 0 | 0 | |
16/04/2012 |
4.45
|
9,700 | 4.33 | 4.58 | 4.33 | 0 | 0 | 0 | |
13/04/2012 |
4.33
|
18,000 | 4.33 | 4.63 | 4.33 | 0 | 0 | 0 | |
12/04/2012 |
4.33
|
88,400 | 4.24 | 4.45 | 4.20 | 500 | 8,100 | -0.1 | |
11/04/2012 |
4.24
|
45,200 | 4.02 | 4.24 | 4.11 | 0 | 0 | 0 | |
10/04/2012 |
4.02
|
10,500 | 4.07 | 4.15 | 4.02 | 2,000 | 0 | 0.0 | |
09/04/2012 |
4.07
|
5,300 | 4.11 | 4.20 | 4.07 | 0 | 0 | 0 | |
06/04/2012 |
4.11
|
8,800 | 4.15 | 4.28 | 4.02 | 800 | 0 | 0.0 | |
05/04/2012 |
4.15
|
1,600 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 | |
04/04/2012 |
4.11
|
24,300 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 | |
03/04/2012 |
4.24
|
11,100 | 4.20 | 4.33 | 4.02 | 0 | 0 | 0 | |
30/03/2012 |
4.20
|
1,700 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 | |
29/03/2012 |
4.24
|
9,900 | 4.24 | 4.37 | 4.11 | 0 | 0 | 0 | |
28/03/2012 |
4.24
|
11,000 | 4.11 | 4.24 | 4.11 | 0 | 0 | 0 | |
27/03/2012 |
4.11
|
8,400 | 4.33 | 4.33 | 4.11 | 0 | 0 | 0 | |
26/03/2012 |
4.33
|
18,200 | 4.33 | 4.41 | 4.24 | 0 | 0 | 0 | |
23/03/2012 |
4.33
|
44,600 | 4.15 | 4.37 | 4.11 | 1,000 | 0 | 0.0 | |
22/03/2012 |
4.15
|
11,400 | 4.15 | 4.33 | 4.02 | 0 | 0 | 0 | |
21/03/2012 |
4.15
|
21,200 | 4.11 | 4.24 | 4.07 | 0 | 0 | 0 | |
20/03/2012 |
4.11
|
300 | 3.89 | 4.20 | 4.11 | 0 | 0 | 0 | |
19/03/2012 |
3.89
|
3,100 | 3.94 | 4.07 | 3.89 | 0 | 0 | 0 | |
16/03/2012 |
3.94
|
4,100 | 4.07 | 4.20 | 3.94 | 0 | 0 | 0 | |
15/03/2012 |
4.07
|
18,800 | 3.85 | 4.07 | 3.76 | 0 | 0 | 0 | |
14/03/2012 |
3.85
|
5,200 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
13/03/2012 |
3.89
|
6,500 | 3.72 | 3.89 | 3.72 | 0 | 0 | 0 | |
12/03/2012 |
3.72
|
11,000 | 3.68 | 3.98 | 3.68 | 0 | 0 | 0 | |
09/03/2012 |
3.68
|
11,300 | 3.81 | 3.94 | 3.68 | 2,000 | 0 | 0.0 | |
08/03/2012 |
3.81
|
9,400 | 4.02 | 4.07 | 3.81 | 0 | 0 | 0 | |
07/03/2012 |
4.02
|
14,000 | 4.11 | 4.11 | 3.89 | 0 | 0 | 0 | |
06/03/2012 |
4.11
|
17,500 | 4.15 | 4.24 | 3.98 | 0 | 0 | 0 | |
05/03/2012 |
4.15
|
65,500 | 3.89 | 4.15 | 4.07 | 0 | 0 | 0 | |
02/03/2012 |
3.89
|
9,300 | 3.89 | 3.98 | 3.85 | 0 | 0 | 0 | |
01/03/2012 |
3.89
|
12,100 | 3.98 | 3.98 | 3.85 | 1,000 | 0 | 0.0 | |
29/02/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/02/2012 |
3.98
|
8,600 | 4.02 | 4.15 | 3.85 | 0 | 0 | 0 | |
28/02/2012 |
4.02
|
41,900 | 4.22 | 4.30 | 3.87 | 1,000 | 0 | 0.0 | |
27/02/2012 |
4.22
|
10,700 | 3.83 | 4.22 | 3.91 | 1,000 | 0 | 0.0 | |
24/02/2012 |
3.83
|
33,900 | 3.87 | 4.06 | 3.83 | 700 | 0 | 0.0 | |
23/02/2012 |
3.87
|
39,200 | 3.67 | 3.87 | 3.71 | 0 | 0 | 0 | |
22/02/2012 |
3.67
|
30,900 | 3.51 | 3.75 | 3.55 | 200 | 0 | 0.0 | |
21/02/2012 |
3.51
|
28,700 | 3.51 | 3.67 | 3.51 | 0 | 0 | 0 | |
20/02/2012 |
3.51
|
44,800 | 3.40 | 3.51 | 3.44 | 0 | 0 | 0 | |
17/02/2012 |
3.40
|
26,300 | 3.28 | 3.40 | 3.28 | 0 | 0 | 0 | |
16/02/2012 |
3.28
|
5,900 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
15/02/2012 |
3.20
|
13,200 | 3.20 | 3.24 | 3.16 | 0 | 4,500 | -0.0 | |
14/02/2012 |
3.20
|
11,300 | 3.28 | 3.36 | 3.16 | 0 | 0 | 0 | |
13/02/2012 |
3.28
|
34,700 | 3.20 | 3.36 | 3.12 | 0 | 0 | 0 | |
10/02/2012 |
3.20
|
9,500 | 3.24 | 3.40 | 3.16 | 0 | 0 | 0 | |
09/02/2012 |
3.24
|
28,300 | 3.12 | 3.24 | 3.12 | 0 | 0 | 0 | |
08/02/2012 |
3.12
|
22,100 | 3.09 | 3.16 | 3.01 | 0 | 0 | 0 | |
07/02/2012 |
3.09
|
39,300 | 3.05 | 3.12 | 2.93 | 0 | 0 | 0 | |
06/02/2012 |
3.05
|
8,100 | 2.97 | 3.20 | 2.97 | 0 | 0 | 0 | |
03/02/2012 |
2.97
|
17,800 | 3.12 | 3.24 | 2.93 | 0 | 0 | 0 | |
02/02/2012 |
3.12
|
8,300 | 2.93 | 3.12 | 3.01 | 0 | 0 | 0 | |
01/02/2012 |
2.93
|
2,600 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 | |
31/01/2012 |
3.01
|
9,300 | 3.01 | 3.16 | 3.01 | 0 | 0 | 0 | |
30/01/2012 |
3.01
|
1,100 | 2.85 | 3.05 | 3.01 | 0 | 0 | 0 | |
20/01/2012 |
2.85
|
100 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
19/01/2012 |
2.85
|
17,800 | 2.77 | 2.85 | 2.54 | 0 | 0 | 0 | |
18/01/2012 |
2.77
|
13,300 | 2.69 | 2.77 | 2.66 | 0 | 0 | 0 | |
17/01/2012 |
2.69
|
14,200 | 2.85 | 2.85 | 2.54 | 0 | 0 | 0 | |
16/01/2012 |
2.85
|
8,900 | 2.77 | 2.85 | 2.62 | 0 | 0 | 0 | |
13/01/2012 |
2.77
|
5,600 | 2.77 | 2.81 | 2.77 | 0 | 0 | 0 | |
12/01/2012 |
2.77
|
20,600 | 2.93 | 3.12 | 2.77 | 0 | 0 | 0 | |
11/01/2012 |
2.93
|
1,100 | 3.01 | 3.16 | 2.93 | 0 | 0 | 0 | |
10/01/2012 |
3.01
|
100 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 | |
09/01/2012 |
3.09
|
200 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 | |
06/01/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
05/01/2012 |
3.12
|
1,200 | 3.20 | 3.20 | 3.01 | 0 | 0 | 0 | |
04/01/2012 |
3.20
|
1,000 | 3.12 | 3.20 | 3.20 | 0 | 0 | 0 | |
03/01/2012 |
3.12
|
100 | 2.97 | 3.12 | 3.12 | 0 | 0 | 0 | |
30/12/2011 |
2.97
|
3,500 | 2.89 | 2.97 | 2.89 | 0 | 0 | 0 | |
29/12/2011 |
2.89
|
3,100 | 2.89 | 2.97 | 2.85 | 0 | 0 | 0 | |
28/12/2011 |
2.89
|
1,500 | 2.89 | 3.01 | 2.73 | 0 | 0 | 0 | |
27/12/2011 |
2.89
|
2,700 | 2.93 | 3.05 | 2.69 | 0 | 0 | 0 | |
26/12/2011 |
2.93
|
5,200 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 | |
23/12/2011 |
3.09
|
5,500 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 | |
22/12/2011 |
3.09
|
700 | 3.12 | 3.12 | 2.85 | 0 | 0 | 0 | |
21/12/2011 |
3.12
|
800 | 3.09 | 3.16 | 2.93 | 0 | 0 | 0 | |
20/12/2011 |
3.09
|
5,300 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 | |
19/12/2011 |
3.32
|
300 | 3.28 | 3.32 | 3.20 | 0 | 0 | 0 | |
16/12/2011 |
3.28
|
2,300 | 3.20 | 3.36 | 3.12 | 0 | 0 | 0 | |
15/12/2011 |
3.20
|
23,500 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 | |
14/12/2011 |
3.24
|
42,100 | 3.36 | 3.63 | 3.24 | 0 | 0 | 0 | |
13/12/2011 |
3.36
|
15,000 | 3.48 | 3.63 | 3.36 | 0 | 0 | 0 | |
12/12/2011 |
3.48
|
30,400 | 3.71 | 3.91 | 3.48 | 0 | 0 | 0 | |
09/12/2011 |
3.71
|
8,300 | 3.75 | 3.91 | 3.67 | 0 | 0 | 0 | |
08/12/2011 |
3.75
|
1,000 | 3.79 | 3.94 | 3.75 | 0 | 0 | 0 | |
07/12/2011 |
3.79
|
100 | 3.71 | 3.79 | 3.79 | 0 | 0 | 0 | |
06/12/2011 |
3.71
|
2,700 | 3.83 | 3.98 | 3.71 | 0 | 1,000 | -0.0 | |
05/12/2011 |
3.83
|
31,900 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 | |
02/12/2011 |
3.79
|
2,200 | 4.02 | 4.02 | 3.79 | 0 | 0 | 0 | |
01/12/2011 |
4.02
|
100 | 3.83 | 4.02 | 4.02 | 0 | 0 | 0 | |
30/11/2011 |
3.83
|
1,300 | 3.94 | 4.02 | 3.83 | 0 | 0 | 0 | |
29/11/2011 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
28/11/2011 |
3.94
|
500 | 3.83 | 3.94 | 3.94 | 0 | 0 | 0 | |
25/11/2011 |
3.83
|
0 | 3.71 | 3.83 | 3.83 | 0 | 0 | 0 | |
24/11/2011 |
3.71
|
16,500 | 3.79 | 3.94 | 3.55 | 0 | 0 | 0 | |
23/11/2011 |
3.79
|
3,000 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 | |
22/11/2011 |
3.87
|
1,200 | 3.79 | 4.02 | 3.87 | 0 | 0 | 0 |