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) |
-0.50 | -3.94% | 295,800 | 1,400 | 0.0 |
12.20
12.70
12.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.17% | 1,077,400 | 4,000 | 0.0 |
12.20
12.70
12.20
|
3 tháng
(2024-06-21) |
-0.70 | -5.43% | 2,054,200 | -92,931 | -1.0 |
12.20
13
12.20
|
6 tháng
(2024-03-25) |
-1 | -7.58% | 7,531,500 | -109,831 | -1.2 |
12.20
14.14
12.20
|
12 tháng
(2023-09-25) |
-0.53 | -4.18% | 16,644,600 | -253,431 | -3.0 |
10.11
14.14
12.20
|
24 tháng
(2022-09-30) |
0.67 | 5.85% | 95,210,556 | 214,699 | 6.0 |
5.50
15.96
12.20
|
36 tháng
(2021-10-05) |
-3.83 | -23.90% | 195,233,013 | 1,298,899 | 23.8 |
5.50
18.55
12.20
|
60 tháng
(2019-10-16) |
8.33 | 215.02% | 248,502,615 | 1,348,603 | 23.1 |
3.87
18.55
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
2.77
|
31,200 | 2.75 | 2.82 | 2.70 | 4,700 | 0 | 0.1 | |
19/04/2012 |
2.75
|
74,100 | 2.84 | 2.86 | 2.75 | 10,000 | 0 | 0.1 | |
18/04/2012 |
2.84
|
90,300 | 2.86 | 2.91 | 2.84 | 200 | 0 | 0.0 | |
17/04/2012 |
2.86
|
122,400 | 2.82 | 2.91 | 2.84 | 12,500 | 0 | 0.2 | |
16/04/2012: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
16/04/2012 |
2.82
|
123,300 | 2.84 | 2.93 | 2.68 | 0 | 0 | 0 | |
13/04/2012 |
2.84
|
174,600 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 | |
12/04/2012 |
2.88
|
118,200 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 | |
11/04/2012 |
3.00
|
154,600 | 2.88 | 3.00 | 2.86 | 0 | 0 | 0 | |
10/04/2012 |
2.88
|
352,300 | 2.72 | 2.90 | 2.80 | 0 | 0 | 0 | |
09/04/2012 |
2.72
|
155,700 | 2.56 | 2.72 | 2.56 | 20,000 | 0 | 0.3 | |
06/04/2012 |
2.56
|
178,500 | 2.40 | 2.56 | 2.56 | 0 | 0 | 0 | |
05/04/2012 |
2.40
|
64,400 | 2.28 | 2.40 | 2.40 | 0 | 0 | 0 | |
04/04/2012 |
2.28
|
23,900 | 2.30 | 2.36 | 2.22 | 0 | 0 | 0 | |
03/04/2012 |
2.30
|
14,800 | 2.24 | 2.30 | 2.16 | 1,000 | 0 | 0.0 | |
30/03/2012 |
2.24
|
54,100 | 2.24 | 2.30 | 2.10 | 0 | 0 | 0 | |
29/03/2012 |
2.24
|
198,300 | 2.40 | 2.40 | 2.24 | 400 | 0 | 0.0 | |
28/03/2012 |
2.40
|
31,700 | 2.42 | 2.42 | 2.34 | 0 | 0 | 0 | |
27/03/2012 |
2.42
|
35,800 | 2.46 | 2.54 | 2.42 | 0 | 0 | 0 | |
26/03/2012 |
2.46
|
163,100 | 2.42 | 2.46 | 2.34 | 0 | 0 | 0 | |
23/03/2012 |
2.42
|
217,600 | 2.44 | 2.50 | 2.28 | 0 | 0 | 0 | |
22/03/2012 |
2.44
|
58,300 | 2.50 | 2.52 | 2.38 | 0 | 0 | 0 | |
21/03/2012 |
2.50
|
25,600 | 2.38 | 2.52 | 2.36 | 0 | 0 | 0 | |
20/03/2012 |
2.38
|
14,500 | 2.28 | 2.38 | 2.26 | 0 | 0 | 0 | |
19/03/2012 |
2.28
|
9,100 | 2.12 | 2.28 | 2.16 | 100 | 0 | 0.0 | |
16/03/2012 |
2.12
|
60,300 | 2.12 | 2.18 | 2.06 | 0 | 0 | 0 | |
15/03/2012 |
2.12
|
35,900 | 2.04 | 2.12 | 2.02 | 0 | 0 | 0 | |
14/03/2012 |
2.04
|
36,000 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
13/03/2012 |
2.04
|
33,000 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 | |
12/03/2012 |
2.04
|
18,800 | 2.06 | 2.06 | 2.02 | 2,300 | 0 | 0.0 | |
09/03/2012 |
2.06
|
11,700 | 2.04 | 2.06 | 2.04 | 0 | 0 | 0 | |
08/03/2012 |
2.04
|
15,100 | 2.16 | 2.16 | 2.04 | 0 | 10,000 | -0.1 | |
07/03/2012 |
2.16
|
14,600 | 2.30 | 2.30 | 2.16 | 100 | 0 | 0.0 | |
06/03/2012 |
2.30
|
3,000 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
05/03/2012 |
2.40
|
12,300 | 2.26 | 2.40 | 2.36 | 200 | 0 | 0.0 | |
02/03/2012 |
2.26
|
6,500 | 2.22 | 2.32 | 2.24 | 0 | 0 | 0 | |
01/03/2012 |
2.22
|
1,600 | 2.36 | 2.36 | 2.22 | 0 | 0 | 0 | |
29/02/2012 |
2.36
|
200 | 2.32 | 2.36 | 2.36 | 0 | 0 | 0 | |
28/02/2012 |
2.32
|
600 | 2.40 | 2.56 | 2.32 | 0 | 0 | 0 | |
27/02/2012 |
2.40
|
3,500 | 2.28 | 2.40 | 2.40 | 0 | 0 | 0 | |
24/02/2012 |
2.28
|
9,100 | 2.14 | 2.28 | 2.22 | 0 | 0 | 0 | |
23/02/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) Quyền mua cổ phiếu: 100/46.6 Giá: 10 (Volume + 46.60%, Ratio=0.47) | |||||||||
23/02/2012 |
2.14
|
1,000 | 2.20 | 2.34 | 2.08 | 0 | 0 | 0 | |
22/02/2012 |
2.20
|
5,700 | 2.29 | 2.31 | 2.15 | 0 | 0 | 0 | |
21/02/2012 |
2.29
|
0 | 2.31 | 2.29 | 2.29 | 0 | 0 | 0 | |
20/02/2012 |
2.31
|
200 | 2.23 | 2.31 | 2.26 | 0 | 0 | 0 | |
17/02/2012 |
2.23
|
100 | 2.18 | 2.23 | 2.23 | 0 | 0 | 0 | |
16/02/2012 |
2.18
|
200 | 2.18 | 2.18 | 2.18 | 200 | 0 | 0.0 | |
15/02/2012 |
2.18
|
3,300 | 2.15 | 2.18 | 2.16 | 0 | 0 | 0 | |
14/02/2012 |
2.15
|
1,200 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 | |
13/02/2012 |
2.28
|
700 | 2.18 | 2.33 | 2.18 | 0 | 0 | 0 | |
10/02/2012 |
2.18
|
3,400 | 2.15 | 2.18 | 2.18 | 0 | 0 | 0 | |
09/02/2012 |
2.15
|
100 | 2.06 | 2.15 | 2.15 | 0 | 0 | 0 | |
08/02/2012 |
2.06
|
9,500 | 1.95 | 2.06 | 2.01 | 0 | 0 | 0 | |
07/02/2012 |
1.95
|
900 | 1.87 | 1.95 | 1.93 | 0 | 0 | 0 | |
06/02/2012 |
1.87
|
1,300 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 | |
03/02/2012 |
1.82
|
100 | 1.70 | 1.82 | 1.82 | 0 | 0 | 0 | |
02/02/2012 |
1.70
|
100 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 | |
01/02/2012 |
1.60
|
100 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 | |
31/01/2012 |
1.50
|
200 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 | |
30/01/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 | |
20/01/2012 |
1.58
|
0 | 1.62 | 1.58 | 1.58 | 0 | 0 | 0 | |
19/01/2012 |
1.62
|
600 | 1.60 | 1.62 | 1.52 | 0 | 0 | 0 | |
18/01/2012 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
17/01/2012 |
1.60
|
1,000 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
16/01/2012 |
1.60
|
500 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 | |
13/01/2012 |
1.72
|
200 | 1.65 | 1.72 | 1.72 | 0 | 0 | 0 | |
12/01/2012 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
11/01/2012 |
1.65
|
0 | 1.63 | 1.65 | 1.65 | 0 | 0 | 0 | |
10/01/2012 |
1.63
|
1,700 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 | |
09/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
06/01/2012 |
1.72
|
100 | 1.62 | 1.72 | 1.72 | 0 | 0 | 0 | |
05/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
04/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
03/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
30/12/2011 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
29/12/2011 |
1.62
|
1,000 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
28/12/2011 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
27/12/2011 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
26/12/2011 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
23/12/2011 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
22/12/2011 |
1.62
|
100 | 1.73 | 1.73 | 1.62 | 0 | 0 | 0 | |
21/12/2011 |
1.73
|
100 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 | |
20/12/2011 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
19/12/2011 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
16/12/2011 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
15/12/2011 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
14/12/2011 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
13/12/2011 |
1.85
|
100 | 1.78 | 1.85 | 1.85 | 0 | 0 | 0 | |
12/12/2011 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
09/12/2011 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
08/12/2011 |
1.78
|
100 | 1.77 | 1.78 | 1.78 | 0 | 0 | 0 | |
07/12/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
06/12/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
05/12/2011 |
1.77
|
100 | 1.73 | 1.77 | 1.77 | 0 | 0 | 0 | |
02/12/2011 |
1.73
|
100 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 | |
01/12/2011 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
30/11/2011 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
29/11/2011 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
28/11/2011 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
25/11/2011 |
1.85
|
100 | 1.73 | 1.85 | 1.85 | 0 | 0 | 0 | |
24/11/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |