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) |
0 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.76
|
22,000 | 2.61 | 2.76 | 2.63 | 0 | 0 | 0 | |
20/04/2012 |
2.61
|
6,600 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
19/04/2012 |
2.74
|
2,800 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 | |
18/04/2012 |
2.90
|
15,400 | 2.90 | 3.08 | 2.87 | 0 | 0 | 0 | |
17/04/2012 |
2.90
|
40,300 | 2.71 | 2.90 | 2.71 | 0 | 0 | 0 | |
16/04/2012 |
2.71
|
27,400 | 2.61 | 2.71 | 2.55 | 0 | 0 | 0 | |
13/04/2012 |
2.61
|
10,900 | 2.71 | 2.71 | 2.61 | 300 | 0 | 0.0 | |
12/04/2012 |
2.71
|
13,700 | 2.63 | 2.82 | 2.69 | 0 | 0 | 0 | |
11/04/2012 |
2.63
|
7,500 | 2.69 | 2.76 | 2.63 | 0 | 0 | 0 | |
10/04/2012 |
2.69
|
9,700 | 2.55 | 2.69 | 2.47 | 0 | 0 | 0 | |
09/04/2012 |
2.55
|
14,100 | 2.53 | 2.55 | 2.37 | 0 | 0 | 0 | |
06/04/2012 |
2.53
|
15,800 | 2.55 | 2.55 | 2.37 | 0 | 0 | 0 | |
05/04/2012 |
2.55
|
49,800 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 | |
04/04/2012 |
2.71
|
43,800 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 | |
03/04/2012 |
2.90
|
7,900 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 | |
30/03/2012 |
2.92
|
56,200 | 3.11 | 3.11 | 2.92 | 0 | 0 | 0 | |
29/03/2012: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
29/03/2012 |
3.11
|
27,400 | 3.11 | 3.24 | 3.03 | 0 | 0 | 0 | |
28/03/2012 |
3.11
|
30,400 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 | |
27/03/2012 |
3.31
|
24,800 | 3.31 | 3.54 | 3.31 | 0 | 0 | 0 | |
26/03/2012 |
3.31
|
77,100 | 3.11 | 3.31 | 3.15 | 0 | 0 | 0 | |
23/03/2012 |
3.11
|
119,800 | 2.92 | 3.11 | 3.06 | 0 | 0 | 0 | |
22/03/2012 |
2.92
|
41,100 | 2.74 | 2.92 | 2.92 | 0 | 0 | 0 | |
21/03/2012 |
2.74
|
17,300 | 2.58 | 2.74 | 2.74 | 0 | 0 | 0 | |
20/03/2012 |
2.58
|
25,200 | 2.44 | 2.58 | 2.56 | 0 | 0 | 0 | |
19/03/2012 |
2.44
|
28,500 | 2.35 | 2.44 | 2.35 | 0 | 0 | 0 | |
16/03/2012 |
2.35
|
10,800 | 2.28 | 2.35 | 2.26 | 0 | 0 | 0 | |
15/03/2012 |
2.28
|
20,300 | 2.22 | 2.28 | 2.19 | 0 | 0 | 0 | |
14/03/2012 |
2.22
|
33,500 | 2.35 | 2.35 | 2.22 | 0 | 0 | 0 | |
13/03/2012 |
2.35
|
28,100 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 | |
12/03/2012 |
2.44
|
53,300 | 2.47 | 2.63 | 2.44 | 0 | 0 | 0 | |
09/03/2012 |
2.47
|
36,500 | 2.31 | 2.47 | 2.47 | 0 | 0 | 0 | |
08/03/2012 |
2.31
|
51,800 | 2.17 | 2.31 | 2.31 | 0 | 0 | 0 | |
07/03/2012 |
2.17
|
67,400 | 2.03 | 2.17 | 2.15 | 0 | 0 | 0 | |
06/03/2012 |
2.03
|
15,600 | 1.92 | 2.03 | 2.03 | 0 | 0 | 0 | |
05/03/2012 |
1.92
|
4,600 | 1.80 | 1.92 | 1.92 | 0 | 0 | 0 | |
02/03/2012 |
1.80
|
30,000 | 1.67 | 1.80 | 1.76 | 0 | 0 | 0 | |
01/03/2012 |
1.67
|
11,100 | 1.62 | 1.69 | 1.67 | 0 | 0 | 0 | |
29/02/2012 |
1.62
|
10,300 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 | |
28/02/2012 |
1.64
|
9,300 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 | |
27/02/2012 |
1.74
|
200 | 1.71 | 1.74 | 1.74 | 0 | 0 | 0 | |
24/02/2012 |
1.71
|
9,500 | 1.69 | 1.74 | 1.67 | 0 | 0 | 0 | |
23/02/2012 |
1.69
|
3,300 | 1.67 | 1.71 | 1.69 | 0 | 0 | 0 | |
22/02/2012 |
1.67
|
300 | 1.60 | 1.67 | 1.67 | 0 | 0 | 0 | |
21/02/2012 |
1.60
|
10,900 | 1.62 | 1.67 | 1.60 | 0 | 0 | 0 | |
20/02/2012 |
1.62
|
6,000 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 | |
17/02/2012 |
1.60
|
8,700 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
16/02/2012 |
1.60
|
100 | 1.62 | 1.62 | 1.60 | 0 | 0 | 0 | |
15/02/2012 |
1.62
|
2,500 | 1.62 | 1.62 | 1.60 | 0 | 0 | 0 | |
14/02/2012 |
1.62
|
15,000 | 1.53 | 1.62 | 1.60 | 0 | 0 | 0 | |
13/02/2012 |
1.53
|
3,700 | 1.60 | 1.60 | 1.53 | 0 | 0 | 0 | |
10/02/2012 |
1.60
|
12,000 | 1.76 | 1.76 | 1.60 | 0 | 0 | 0 | |
09/02/2012 |
1.76
|
6,600 | 1.64 | 1.76 | 1.62 | 0 | 0 | 0 | |
08/02/2012 |
1.64
|
7,800 | 1.60 | 1.67 | 1.64 | 0 | 0 | 0 | |
07/02/2012 |
1.60
|
10,600 | 1.60 | 1.62 | 1.53 | 0 | 0 | 0 | |
06/02/2012 |
1.60
|
1,900 | 1.58 | 1.67 | 1.60 | 0 | 0 | 0 | |
03/02/2012 |
1.58
|
4,900 | 1.64 | 1.71 | 1.58 | 0 | 0 | 0 | |
02/02/2012 |
1.64
|
6,600 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 | |
01/02/2012 |
1.71
|
6,900 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 | |
31/01/2012 |
1.83
|
100 | 1.76 | 1.83 | 1.83 | 0 | 0 | 0 | |
30/01/2012 |
1.76
|
800 | 1.69 | 1.76 | 1.76 | 0 | 0 | 0 | |
20/01/2012 |
1.69
|
300 | 1.62 | 1.71 | 1.55 | 0 | 0 | 0 | |
19/01/2012 |
1.62
|
100 | 1.53 | 1.62 | 1.62 | 0 | 0 | 0 | |
18/01/2012 |
1.53
|
3,300 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 | |
17/01/2012 |
1.55
|
6,100 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 | |
16/01/2012 |
1.48
|
7,400 | 1.42 | 1.51 | 1.48 | 0 | 0 | 0 | |
13/01/2012 |
1.42
|
4,100 | 1.32 | 1.42 | 1.37 | 0 | 0 | 0 | |
12/01/2012 |
1.32
|
11,500 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
11/01/2012 |
1.32
|
9,800 | 1.28 | 1.32 | 1.28 | 0 | 0 | 0 | |
10/01/2012 |
1.28
|
12,500 | 1.28 | 1.28 | 1.23 | 0 | 0 | 0 | |
09/01/2012 |
1.28
|
2,000 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 | |
06/01/2012 |
1.37
|
13,900 | 1.32 | 1.37 | 1.26 | 0 | 0 | 0 | |
05/01/2012 |
1.32
|
4,700 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 | |
04/01/2012 |
1.37
|
100 | 1.28 | 1.37 | 1.37 | 0 | 0 | 0 | |
03/01/2012 |
1.28
|
2,300 | 1.32 | 1.39 | 1.28 | 0 | 0 | 0 | |
30/12/2011 |
1.32
|
1,700 | 1.37 | 1.44 | 1.32 | 0 | 0 | 0 | |
29/12/2011 |
1.37
|
200 | 1.26 | 1.37 | 1.30 | 0 | 0 | 0 | |
28/12/2011 |
1.26
|
3,000 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 | |
27/12/2011 |
1.32
|
20,400 | 1.42 | 1.42 | 1.32 | 0 | 0 | 0 | |
26/12/2011 |
1.42
|
300 | 1.32 | 1.42 | 1.42 | 0 | 0 | 0 | |
23/12/2011 |
1.32
|
700 | 1.30 | 1.32 | 1.32 | 0 | 0 | 0 | |
22/12/2011 |
1.30
|
4,100 | 1.35 | 1.44 | 1.30 | 0 | 0 | 0 | |
21/12/2011 |
1.35
|
600 | 1.28 | 1.35 | 1.35 | 0 | 0 | 0 | |
20/12/2011 |
1.28
|
1,200 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
19/12/2011 |
1.28
|
900 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 | |
16/12/2011 |
1.37
|
6,200 | 1.37 | 1.39 | 1.37 | 0 | 0 | 0 | |
15/12/2011 |
1.37
|
1,000 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 | |
14/12/2011 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
13/12/2011 |
1.39
|
600 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
12/12/2011 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
09/12/2011 |
1.39
|
1,500 | 1.44 | 1.44 | 1.39 | 0 | 0 | 0 | |
08/12/2011 |
1.44
|
2,400 | 1.53 | 1.53 | 1.44 | 0 | 0 | 0 | |
07/12/2011 |
1.53
|
100 | 1.46 | 1.53 | 1.53 | 0 | 0 | 0 | |
06/12/2011 |
1.46
|
2,200 | 1.44 | 1.46 | 1.46 | 0 | 0 | 0 | |
05/12/2011 |
1.44
|
3,000 | 1.32 | 1.44 | 1.37 | 0 | 0 | 0 | |
02/12/2011 |
1.32
|
2,000 | 1.39 | 1.42 | 1.32 | 0 | 0 | 0 | |
01/12/2011 |
1.39
|
2,000 | 1.39 | 1.39 | 1.28 | 0 | 0 | 0 | |
30/11/2011 |
1.39
|
900 | 1.37 | 1.39 | 1.28 | 0 | 0 | 0 | |
29/11/2011 |
1.37
|
1,000 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 | |
28/11/2011 |
1.44
|
100 | 1.37 | 1.44 | 1.44 | 0 | 0 | 0 | |
25/11/2011 |
1.37
|
4,500 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 |