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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.47
|
2,000 | 2.54 | 2.54 | 2.47 | 0 | 0 | 0 | |
20/04/2012 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
19/04/2012 |
2.54
|
1,000 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
18/04/2012 |
2.54
|
6,000 | 2.51 | 2.54 | 2.54 | 0 | 0 | 0 | |
17/04/2012 |
2.51
|
9,700 | 2.54 | 2.54 | 2.40 | 0 | 0 | 0 | |
16/04/2012 |
2.54
|
6,000 | 2.47 | 2.54 | 2.47 | 0 | 0 | 0 | |
13/04/2012 |
2.47
|
5,900 | 2.51 | 2.54 | 2.44 | 0 | 0 | 0 | |
12/04/2012 |
2.51
|
10,400 | 2.51 | 2.54 | 2.51 | 0 | 0 | 0 | |
11/04/2012 |
2.51
|
4,900 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 | |
10/04/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
09/04/2012 |
2.51
|
4,200 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
06/04/2012 |
2.51
|
5,400 | 2.47 | 2.51 | 2.51 | 0 | 0 | 0 | |
05/04/2012 |
2.47
|
45,800 | 2.33 | 2.47 | 2.33 | 0 | 0 | 0 | |
04/04/2012 |
2.33
|
5,700 | 2.47 | 2.47 | 2.33 | 0 | 0 | 0 | |
03/04/2012 |
2.47
|
14,400 | 2.40 | 2.47 | 2.40 | 0 | 0 | 0 | |
30/03/2012 |
2.40
|
21,800 | 2.33 | 2.40 | 2.29 | 0 | 0 | 0 | |
29/03/2012 |
2.33
|
6,600 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 | |
28/03/2012 |
2.40
|
20,500 | 2.36 | 2.40 | 2.26 | 0 | 0 | 0 | |
27/03/2012 |
2.36
|
7,600 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 | |
26/03/2012 |
2.44
|
2,100 | 2.36 | 2.44 | 2.44 | 0 | 0 | 0 | |
23/03/2012 |
2.36
|
37,200 | 2.29 | 2.40 | 2.26 | 0 | 0 | 0 | |
22/03/2012 |
2.29
|
13,900 | 2.22 | 2.29 | 2.22 | 0 | 0 | 0 | |
21/03/2012 |
2.22
|
11,300 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 | |
20/03/2012 |
2.26
|
25,300 | 2.22 | 2.26 | 2.11 | 0 | 0 | 0 | |
19/03/2012 |
2.22
|
17,300 | 2.22 | 2.26 | 2.19 | 0 | 0 | 0 | |
16/03/2012 |
2.22
|
41,100 | 2.11 | 2.22 | 2.11 | 0 | 0 | 0 | |
15/03/2012 |
2.11
|
33,100 | 2.01 | 2.11 | 2.01 | 0 | 0 | 0 | |
14/03/2012 |
2.01
|
62,800 | 1.93 | 2.01 | 1.93 | 0 | 0 | 0 | |
13/03/2012 |
1.93
|
1,600 | 1.90 | 1.93 | 1.90 | 0 | 0 | 0 | |
12/03/2012 |
1.90
|
22,000 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 | |
09/03/2012 |
1.90
|
21,800 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 | |
08/03/2012 |
1.90
|
63,900 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 | |
07/03/2012 |
1.90
|
32,700 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 | |
06/03/2012 |
1.90
|
37,300 | 1.86 | 1.97 | 1.86 | 0 | 0 | 0 | |
05/03/2012 |
1.86
|
26,700 | 1.79 | 1.86 | 1.83 | 0 | 0 | 0 | |
02/03/2012 |
1.79
|
22,700 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 | |
01/03/2012 |
1.79
|
8,800 | 1.76 | 1.83 | 1.79 | 0 | 0 | 0 | |
29/02/2012 |
1.76
|
25,000 | 1.72 | 1.76 | 1.76 | 0 | 0 | 0 | |
28/02/2012 |
1.72
|
46,300 | 1.79 | 1.79 | 1.72 | 0 | 11,900 | -0.1 | |
27/02/2012 |
1.79
|
36,300 | 1.83 | 1.86 | 1.79 | 0 | 800 | -0.0 | |
24/02/2012 |
1.83
|
60,600 | 1.76 | 1.86 | 1.79 | 0 | 16,300 | -0.1 | |
23/02/2012 |
1.76
|
35,500 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 | |
22/02/2012 |
1.79
|
23,800 | 1.76 | 1.79 | 1.72 | 0 | 0 | 0 | |
21/02/2012 |
1.76
|
46,000 | 1.76 | 1.76 | 1.68 | 0 | 0 | 0 | |
20/02/2012 |
1.76
|
55,700 | 1.65 | 1.76 | 1.65 | 0 | 0 | 0 | |
17/02/2012 |
1.65
|
13,800 | 1.65 | 1.68 | 1.61 | 0 | 0 | 0 | |
16/02/2012 |
1.65
|
108,700 | 1.58 | 1.65 | 1.58 | 0 | 0 | 0 | |
15/02/2012 |
1.58
|
215,200 | 1.54 | 1.58 | 1.54 | 65,000 | 0 | 0.3 | |
14/02/2012 |
1.54
|
10,900 | 1.50 | 1.54 | 1.50 | 8,000 | 0 | 0.0 | |
13/02/2012 |
1.50
|
2,000 | 1.50 | 1.50 | 1.50 | 2,000 | 0 | 0.0 | |
10/02/2012 |
1.50
|
3,600 | 1.54 | 1.54 | 1.50 | 300 | 0 | 0.0 | |
09/02/2012 |
1.54
|
14,500 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 | |
08/02/2012 |
1.58
|
42,000 | 1.50 | 1.61 | 1.54 | 23,000 | 0 | 0.1 | |
07/02/2012 |
1.50
|
13,100 | 1.50 | 1.54 | 1.50 | 700 | 0 | 0.0 | |
06/02/2012 |
1.50
|
30,300 | 1.50 | 1.58 | 1.47 | 0 | 0 | 0 | |
03/02/2012 |
1.50
|
49,700 | 1.54 | 1.58 | 1.50 | 0 | 0 | 0 | |
02/02/2012 |
1.54
|
37,600 | 1.50 | 1.54 | 1.50 | 2,000 | 0 | 0.0 | |
01/02/2012 |
1.50
|
4,800 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 | |
31/01/2012 |
1.58
|
5,400 | 1.54 | 1.65 | 1.54 | 0 | 0 | 0 | |
30/01/2012 |
1.54
|
700 | 1.47 | 1.54 | 1.43 | 0 | 0 | 0 | |
20/01/2012 |
1.47
|
58,300 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
19/01/2012 |
1.47
|
39,200 | 1.43 | 1.47 | 1.43 | 0 | 0 | 0 | |
18/01/2012 |
1.43
|
2,100 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 | |
17/01/2012 |
1.43
|
11,700 | 1.43 | 1.47 | 1.40 | 0 | 0 | 0 | |
16/01/2012 |
1.43
|
14,200 | 1.43 | 1.47 | 1.40 | 1,500 | 0 | 0.0 | |
13/01/2012 |
1.43
|
15,300 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
12/01/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
11/01/2012 |
1.43
|
5,900 | 1.43 | 1.47 | 1.43 | 0 | 0 | 0 | |
10/01/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/01/2012 |
1.43
|
43,400 | 1.43 | 1.47 | 1.43 | 0 | 0 | 0 | |
09/01/2012 |
1.43
|
24,300 | 1.43 | 1.46 | 1.43 | 0 | 0 | 0 | |
06/01/2012 |
1.43
|
12,900 | 1.43 | 1.46 | 1.40 | 0 | 0 | 0 | |
05/01/2012 |
1.43
|
8,100 | 1.46 | 1.49 | 1.43 | 200 | 0 | 0.0 | |
04/01/2012 |
1.46
|
30,000 | 1.43 | 1.49 | 1.46 | 0 | 0 | 0 | |
03/01/2012 |
1.43
|
10,300 | 1.43 | 1.49 | 1.40 | 0 | 0 | 0 | |
30/12/2011 |
1.43
|
141,900 | 1.34 | 1.43 | 1.37 | 0 | 0 | 0 | |
29/12/2011 |
1.34
|
6,700 | 1.34 | 1.34 | 1.28 | 0 | 0 | 0 | |
28/12/2011 |
1.34
|
7,100 | 1.31 | 1.34 | 1.34 | 0 | 0 | 0 | |
27/12/2011 |
1.31
|
4,200 | 1.34 | 1.37 | 1.31 | 0 | 0 | 0 | |
26/12/2011 |
1.34
|
2,400 | 1.37 | 1.43 | 1.31 | 0 | 0 | 0 | |
23/12/2011 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
22/12/2011 |
1.37
|
28,000 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
21/12/2011 |
1.37
|
9,100 | 1.37 | 1.46 | 1.37 | 0 | 0 | 0 | |
20/12/2011 |
1.37
|
15,100 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 | |
19/12/2011 |
1.43
|
4,000 | 1.40 | 1.46 | 1.43 | 0 | 0 | 0 | |
16/12/2011 |
1.40
|
2,800 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
15/12/2011 |
1.40
|
26,500 | 1.46 | 1.46 | 1.37 | 0 | 0 | 0 | |
14/12/2011 |
1.46
|
10,000 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 | |
13/12/2011 |
1.43
|
11,000 | 1.43 | 1.46 | 1.43 | 0 | 0 | 0 | |
12/12/2011 |
1.43
|
16,200 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 | |
09/12/2011 |
1.43
|
24,100 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 | |
08/12/2011 |
1.46
|
10,000 | 1.49 | 1.49 | 1.46 | 0 | 0 | 0 | |
07/12/2011 |
1.49
|
10,100 | 1.46 | 1.49 | 1.49 | 0 | 0 | 0 | |
06/12/2011 |
1.46
|
10,900 | 1.49 | 1.49 | 1.46 | 0 | 0 | 0 | |
05/12/2011 |
1.49
|
16,700 | 1.43 | 1.49 | 1.43 | 0 | 0 | 0 | |
02/12/2011 |
1.43
|
500 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 | |
01/12/2011 |
1.46
|
1,400 | 1.43 | 1.46 | 1.43 | 0 | 0 | 0 | |
30/11/2011 |
1.43
|
11,000 | 1.40 | 1.43 | 1.40 | 0 | 0 | 0 | |
29/11/2011 |
1.40
|
21,900 | 1.46 | 1.46 | 1.40 | 0 | 0 | 0 | |
28/11/2011 |
1.46
|
10,000 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 | |
25/11/2011 |
1.43
|
2,300 | 1.43 | 1.46 | 1.43 | 0 | 0 | 0 |