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) |
0.04 | 0.26% | 381,800 | 69,600 | 1.2 |
15.87
16.74
16.25
|
2 tháng
(2024-07-22) |
0.24 | 1.48% | 658,800 | 67,100 | 1.1 |
15.62
16.74
16.25
|
3 tháng
(2024-06-21) |
0.72 | 4.65% | 1,192,900 | 114,300 | 1.9 |
15.33
16.74
16.25
|
6 tháng
(2024-03-25) |
2.37 | 17.09% | 2,768,600 | 138,850 | 2.3 |
13.44
16.74
16.25
|
12 tháng
(2023-09-25) |
3.16 | 24.17% | 4,553,300 | 328,800 | 5.0 |
12.52
16.74
16.25
|
24 tháng
(2022-09-30) |
3.52 | 27.64% | 7,755,300 | 494,202 | 11.5 |
10.20
16.74
16.25
|
36 tháng
(2021-10-05) |
2.35 | 16.88% | 17,209,300 | 709,372 | 19.7 |
10.14
16.74
16.25
|
60 tháng
(2019-10-16) |
9.99 | 159.47% | 26,846,840 | 518,012 | 16.4 |
5.18
16.74
16.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
2.76
|
1,010 | 2.74 | 2.76 | 2.74 | 1,000 | 0 | 0.0 | |
17/04/2012 |
2.74
|
5,820 | 2.63 | 2.74 | 2.52 | 0 | 0 | 0 | |
16/04/2012 |
2.63
|
970 | 2.52 | 2.63 | 2.61 | 970 | 0 | 0.0 | |
13/04/2012 |
2.52
|
280 | 2.63 | 2.74 | 2.50 | 0 | 0 | 0 | |
12/04/2012 |
2.63
|
4,020 | 2.52 | 2.63 | 2.52 | 0 | 0 | 0 | |
11/04/2012 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
10/04/2012 |
2.52
|
20 | 2.57 | 2.68 | 2.52 | 0 | 0 | 0 | |
09/04/2012 |
2.57
|
1,010 | 2.46 | 2.57 | 2.57 | 0 | 0 | 0 | |
06/04/2012 |
2.46
|
60 | 2.50 | 2.61 | 2.46 | 0 | 0 | 0 | |
05/04/2012 |
2.50
|
3,320 | 2.50 | 2.61 | 2.50 | 0 | 0 | 0 | |
04/04/2012 |
2.50
|
10 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 | |
03/04/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
30/03/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
29/03/2012 |
2.61
|
9,640 | 2.57 | 2.61 | 2.46 | 0 | 0 | 0 | |
28/03/2012 |
2.57
|
8,930 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
27/03/2012 |
2.70
|
660 | 2.59 | 2.70 | 2.59 | 0 | 0 | 0 | |
26/03/2012 |
2.59
|
1,520 | 2.48 | 2.59 | 2.50 | 0 | 0 | 0 | |
23/03/2012 |
2.48
|
130 | 2.57 | 2.57 | 2.46 | 0 | 0 | 0 | |
22/03/2012 |
2.57
|
10 | 2.46 | 2.57 | 2.57 | 0 | 0 | 0 | |
21/03/2012 |
2.46
|
150 | 2.50 | 2.50 | 2.46 | 0 | 0 | 0 | |
20/03/2012 |
2.50
|
10 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 | |
19/03/2012 |
2.63
|
4,810 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 | |
16/03/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
15/03/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
14/03/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/03/2012 |
2.76
|
1,390 | 2.63 | 2.76 | 2.61 | 0 | 0 | 0 | |
13/03/2012 |
2.63
|
3,820 | 2.63 | 2.75 | 2.55 | 0 | 0 | 0 | |
12/03/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.53 | 1,620 | 0 | 0.0 | |
09/03/2012 |
2.63
|
2,900 | 2.51 | 2.63 | 2.61 | 0 | 0 | 0 | |
08/03/2012 |
2.51
|
120 | 2.55 | 2.55 | 2.51 | 0 | 100 | -0.0 | |
07/03/2012 |
2.55
|
2,880 | 2.53 | 2.55 | 2.53 | 1,380 | 0 | 0.0 | |
06/03/2012 |
2.53
|
4,090 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 | |
05/03/2012 |
2.65
|
700 | 2.55 | 2.65 | 2.61 | 0 | 0 | 0 | |
02/03/2012 |
2.55
|
1,510 | 2.51 | 2.55 | 2.41 | 0 | 0 | 0 | |
01/03/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
29/02/2012 |
2.51
|
20 | 2.41 | 2.51 | 2.41 | 0 | 0 | 0 | |
28/02/2012 |
2.41
|
2,000 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
27/02/2012 |
2.41
|
20 | 2.47 | 2.55 | 2.41 | 0 | 0 | 0 | |
24/02/2012 |
2.47
|
320 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 | |
23/02/2012 |
2.41
|
190 | 2.43 | 2.51 | 2.41 | 0 | 0 | 0 | |
22/02/2012 |
2.43
|
2,080 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 | |
21/02/2012 |
2.53
|
5,230 | 2.51 | 2.53 | 2.39 | 0 | 0 | 0 | |
20/02/2012 |
2.51
|
40 | 2.45 | 2.51 | 2.43 | 0 | 0 | 0 | |
17/02/2012 |
2.45
|
3,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
16/02/2012 |
2.45
|
200 | 2.37 | 2.45 | 2.45 | 0 | 0 | 0 | |
15/02/2012 |
2.37
|
580 | 2.39 | 2.39 | 2.37 | 0 | 0 | 0 | |
14/02/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
13/02/2012 |
2.39
|
3,000 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
10/02/2012 |
2.39
|
7,000 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 | |
09/02/2012 |
2.49
|
40 | 2.45 | 2.51 | 2.49 | 0 | 0 | 0 | |
08/02/2012 |
2.45
|
7,080 | 2.51 | 2.53 | 2.45 | 0 | 0 | 0 | |
07/02/2012 |
2.51
|
10,580 | 2.53 | 2.55 | 2.45 | 0 | 0 | 0 | |
06/02/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
03/02/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
02/02/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
01/02/2012 |
2.53
|
3,470 | 2.45 | 2.53 | 2.45 | 3,460 | 0 | 0.0 | |
31/01/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
30/01/2012 |
2.45
|
10 | 2.41 | 2.45 | 2.45 | 0 | 0 | 0 | |
20/01/2012 |
2.41
|
1,260 | 2.41 | 2.43 | 2.41 | 260 | 0 | 0.0 | |
19/01/2012 |
2.41
|
1,510 | 2.43 | 2.43 | 2.41 | 0 | 0 | 0 | |
18/01/2012 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
17/01/2012 |
2.43
|
3,000 | 2.43 | 2.43 | 2.43 | 2,000 | 0 | 0.0 | |
16/01/2012 |
2.43
|
100 | 2.45 | 2.45 | 2.43 | 0 | 0 | 0 | |
13/01/2012 |
2.45
|
640 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 | |
12/01/2012 |
2.39
|
1,240 | 2.35 | 2.39 | 2.24 | 0 | 0 | 0 | |
11/01/2012 |
2.35
|
510 | 2.29 | 2.35 | 2.29 | 0 | 0 | 0 | |
10/01/2012 |
2.29
|
1,550 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 | |
09/01/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
06/01/2012 |
2.24
|
1,200 | 2.24 | 2.26 | 2.24 | 0 | 0 | 0 | |
05/01/2012 |
2.24
|
1,810 | 2.26 | 2.26 | 2.24 | 0 | 0 | 0 | |
04/01/2012 |
2.26
|
800 | 2.35 | 2.43 | 2.26 | 0 | 0 | 0 | |
03/01/2012 |
2.35
|
1,000 | 2.29 | 2.35 | 2.35 | 0 | 0 | 0 | |
30/12/2011 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
29/12/2011 |
2.29
|
1,200 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 | |
28/12/2011 |
2.29
|
1,000 | 2.22 | 2.29 | 2.29 | 0 | 0 | 0 | |
27/12/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
26/12/2011 |
2.22
|
900 | 2.20 | 2.22 | 2.22 | 0 | 0 | 0 | |
23/12/2011 |
2.20
|
600 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 | |
22/12/2011 |
2.29
|
30 | 2.20 | 2.29 | 2.12 | 0 | 0 | 0 | |
21/12/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
20/12/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
19/12/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
16/12/2011 |
2.20
|
500 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
15/12/2011 |
2.20
|
20 | 2.14 | 2.20 | 2.20 | 0 | 0 | 0 | |
14/12/2011 |
2.14
|
2,330 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 | |
13/12/2011 |
2.16
|
10 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 | |
12/12/2011 |
2.24
|
570 | 2.14 | 2.24 | 2.14 | 0 | 0 | 0 | |
09/12/2011 |
2.14
|
80 | 2.24 | 2.35 | 2.14 | 0 | 0 | 0 | |
08/12/2011 |
2.24
|
2,200 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 | |
07/12/2011 |
2.35
|
4,670 | 2.35 | 2.35 | 2.35 | 4,670 | 0 | 0.1 | |
06/12/2011 |
2.35
|
770 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 | |
05/12/2011 |
2.24
|
2,430 | 2.24 | 2.24 | 2.24 | 2,130 | 0 | 0.0 | |
02/12/2011 |
2.24
|
2,600 | 2.35 | 2.35 | 2.24 | 0 | 960 | -0.0 | |
01/12/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
30/11/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
29/11/2011 |
2.35
|
2,040 | 2.33 | 2.35 | 2.22 | 0 | 1,040 | -0.0 | |
28/11/2011 |
2.33
|
2,000 | 2.45 | 2.45 | 2.33 | 0 | 2,000 | -0.0 | |
25/11/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
24/11/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
23/11/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
22/11/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |