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) |
-1.20 | -4.80% | 344,000 | -4,616 | -0.1 |
23.60
24.99
23.70
|
2 tháng
(2024-07-22) |
-1.10 | -4.44% | 723,500 | -16,860 | -0.4 |
23.60
24.99
23.70
|
3 tháng
(2024-06-24) |
-1 | -4.06% | 1,059,100 | -16,345 | -0.4 |
23.60
25.09
23.70
|
6 tháng
(2024-03-25) |
0.53 | 2.31% | 2,482,600 | -11,967 | -0.3 |
22.01
25.67
23.70
|
12 tháng
(2023-09-26) |
-1.20 | -4.84% | 4,137,900 | -62,094 | -1.4 |
21.34
25.67
23.70
|
24 tháng
(2022-10-03) |
4.88 | 25.90% | 12,144,607 | 981,102 | 26.0 |
15.63
26.04
23.70
|
36 tháng
(2021-10-06) |
-6.99 | -22.76% | 31,205,418 | 650,307 | 13.4 |
15.63
34.19
23.70
|
60 tháng
(2019-10-17) |
12.39 | 109.62% | 51,069,183 | -1,659,565 | -50.9 |
10.12
34.27
23.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
3.34
|
27,200 | 3.32 | 3.46 | 3.32 | 1,300 | 21,000 | -0.2 | |
20/04/2012 |
3.32
|
68,500 | 3.43 | 3.46 | 3.32 | 23,000 | 40,000 | -0.2 | |
19/04/2012 |
3.43
|
23,600 | 3.40 | 3.43 | 3.34 | 0 | 0 | 0 | |
18/04/2012 |
3.40
|
13,100 | 3.51 | 3.59 | 3.40 | 600 | 1,000 | -0.0 | |
17/04/2012 |
3.51
|
11,200 | 3.43 | 3.59 | 3.40 | 1,000 | 3,900 | -0.0 | |
16/04/2012 |
3.43
|
50,300 | 3.21 | 3.43 | 3.40 | 7,000 | 10,000 | -0.0 | |
13/04/2012 |
3.21
|
74,100 | 3.34 | 3.40 | 3.21 | 1,200 | 60,000 | -0.7 | |
12/04/2012 |
3.34
|
79,500 | 3.21 | 3.43 | 3.21 | 10,000 | 40,800 | -0.4 | |
11/04/2012 |
3.21
|
23,000 | 3.10 | 3.26 | 3.10 | 1,300 | 0 | 0.0 | |
10/04/2012 |
3.10
|
9,900 | 3.29 | 3.29 | 3.10 | 1,000 | 0 | 0.0 | |
09/04/2012 |
3.29
|
19,600 | 3.15 | 3.29 | 3.07 | 0 | 0 | 0 | |
06/04/2012 |
3.15
|
1,100 | 2.99 | 3.15 | 3.04 | 0 | 0 | 0 | |
05/04/2012 |
2.99
|
12,500 | 3.04 | 3.21 | 2.96 | 500 | 0 | 0.0 | |
04/04/2012 |
3.04
|
28,600 | 3.21 | 3.46 | 3.01 | 1,000 | 0 | 0.0 | |
03/04/2012 |
3.21
|
17,600 | 3.12 | 3.32 | 3.12 | 1,100 | 0 | 0.0 | |
30/03/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/03/2012 |
3.12
|
6,300 | 3.12 | 3.12 | 3.12 | 900 | 0 | 0.0 | |
29/03/2012 |
3.12
|
16,600 | 3.34 | 3.34 | 3.12 | 0 | 4,300 | -0.1 | |
28/03/2012 |
3.34
|
3,100 | 3.31 | 3.34 | 3.28 | 1,000 | 0 | 0.0 | |
27/03/2012 |
3.31
|
5,600 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 | |
26/03/2012 |
3.41
|
1,500 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 | |
23/03/2012 |
3.49
|
13,600 | 3.39 | 3.49 | 3.39 | 7,100 | 0 | 0.1 | |
22/03/2012 |
3.39
|
4,500 | 3.31 | 3.39 | 3.28 | 0 | 0 | 0 | |
21/03/2012 |
3.31
|
4,300 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 | |
20/03/2012 |
3.31
|
500 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 | |
19/03/2012 |
3.39
|
14,800 | 3.20 | 3.41 | 3.18 | 14,700 | 0 | 0.2 | |
16/03/2012 |
3.20
|
500 | 3.28 | 3.39 | 3.20 | 400 | 0 | 0.0 | |
15/03/2012 |
3.28
|
1,100 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 | |
14/03/2012 |
3.31
|
600 | 3.20 | 3.31 | 3.31 | 0 | 0 | 0 | |
13/03/2012 |
3.20
|
13,100 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 | |
12/03/2012 |
3.26
|
12,700 | 3.12 | 3.31 | 3.04 | 11,900 | 0 | 0.1 | |
09/03/2012 |
3.12
|
25,600 | 3.31 | 3.31 | 3.12 | 15,000 | 0 | 0.2 | |
08/03/2012 |
3.31
|
24,600 | 3.63 | 3.63 | 3.31 | 600 | 0 | 0.0 | |
07/03/2012 |
3.63
|
23,600 | 3.55 | 3.71 | 3.39 | 7,400 | 0 | 0.1 | |
06/03/2012 |
3.55
|
2,400 | 3.39 | 3.60 | 3.55 | 0 | 0 | 0 | |
05/03/2012 |
3.39
|
16,700 | 3.12 | 3.39 | 3.31 | 0 | 0 | 0 | |
02/03/2012 |
3.12
|
33,600 | 3.18 | 3.28 | 3.07 | 24,700 | 0 | 0.3 | |
01/03/2012 |
3.18
|
10,900 | 3.07 | 3.18 | 3.04 | 4,900 | 0 | 0.1 | |
29/02/2012 |
3.07
|
11,100 | 2.91 | 3.07 | 3.02 | 10,100 | 0 | 0.1 | |
28/02/2012 |
2.91
|
26,000 | 2.89 | 2.91 | 2.86 | 15,900 | 0 | 0.2 | |
27/02/2012 |
2.89
|
2,500 | 2.96 | 3.02 | 2.89 | 1,500 | 0 | 0.0 | |
24/02/2012 |
2.96
|
27,600 | 2.96 | 3.07 | 2.96 | 100 | 10,000 | -0.1 | |
23/02/2012 |
2.96
|
18,700 | 2.78 | 2.96 | 2.83 | 14,500 | 0 | 0.2 | |
22/02/2012 |
2.78
|
27,000 | 2.75 | 2.83 | 2.78 | 49,000 | 61,000 | -0.1 | |
21/02/2012 |
2.75
|
13,000 | 2.78 | 2.78 | 2.75 | 11,000 | 0 | 0.1 | |
20/02/2012 |
2.78
|
18,200 | 2.70 | 2.86 | 2.75 | 9,400 | 0 | 0.1 | |
17/02/2012 |
2.70
|
20,000 | 2.67 | 2.73 | 2.70 | 0 | 20,000 | -0.2 | |
16/02/2012 |
2.67
|
8,900 | 2.70 | 2.89 | 2.67 | 30,000 | 38,800 | -0.1 | |
15/02/2012 |
2.70
|
24,300 | 2.73 | 2.73 | 2.70 | 50,000 | 50,000 | 0 | |
14/02/2012 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
13/02/2012 |
2.73
|
5,500 | 2.70 | 2.73 | 2.62 | 0 | 0 | 0 | |
10/02/2012 |
2.70
|
0 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 | |
09/02/2012 |
2.65
|
13,000 | 2.65 | 2.73 | 2.65 | 2,900 | 11,000 | -0.1 | |
08/02/2012 |
2.65
|
55,500 | 2.70 | 2.70 | 2.65 | 0 | 52,500 | -0.5 | |
07/02/2012 |
2.70
|
400 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 | |
06/02/2012 |
2.65
|
25,000 | 2.89 | 2.89 | 2.65 | 2,000 | 20,000 | -0.2 | |
03/02/2012 |
2.89
|
1,700 | 2.65 | 2.89 | 2.75 | 0 | 0 | 0 | |
02/02/2012 |
2.65
|
1,700 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 | |
01/02/2012 |
2.83
|
3,700 | 2.78 | 2.83 | 2.83 | 3,700 | 0 | 0.0 | |
31/01/2012 |
2.78
|
3,100 | 2.75 | 2.78 | 2.78 | 0 | 0 | 0 | |
30/01/2012 |
2.75
|
1,500 | 2.65 | 2.75 | 2.67 | 0 | 0 | 0 | |
20/01/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
19/01/2012 |
2.65
|
11,400 | 2.54 | 2.65 | 2.65 | 5,600 | 7,500 | -0.0 | |
18/01/2012 |
2.54
|
2,000 | 2.67 | 2.75 | 2.54 | 1,000 | 0 | 0.0 | |
17/01/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
16/01/2012 |
2.67
|
2,200 | 2.65 | 2.67 | 2.67 | 0 | 400 | -0.0 | |
13/01/2012 |
2.65
|
4,100 | 2.65 | 2.73 | 2.65 | 3,100 | 0 | 0.0 | |
12/01/2012 |
2.65
|
300 | 2.65 | 2.65 | 2.65 | 300 | 0 | 0.0 | |
11/01/2012 |
2.65
|
500 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
10/01/2012 |
2.65
|
9,800 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 | |
09/01/2012 |
2.65
|
4,500 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 | |
06/01/2012 |
2.81
|
0 | 2.65 | 2.81 | 2.81 | 0 | 0 | 0 | |
05/01/2012 |
2.65
|
2,600 | 2.73 | 2.81 | 2.65 | 2,500 | 0 | 0.0 | |
04/01/2012 |
2.73
|
1,100 | 2.73 | 2.89 | 2.73 | 1,000 | 0 | 0.0 | |
03/01/2012 |
2.73
|
300 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
30/12/2011 |
2.73
|
3,000 | 2.91 | 2.91 | 2.73 | 0 | 0 | 0 | |
29/12/2011 |
2.91
|
100 | 2.75 | 2.91 | 2.91 | 0 | 0 | 0 | |
28/12/2011 |
2.75
|
5,000 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
27/12/2011 |
2.75
|
100 | 2.59 | 2.75 | 2.75 | 0 | 0 | 0 | |
26/12/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
23/12/2011 |
2.59
|
9,900 | 2.78 | 2.78 | 2.59 | 300 | 0 | 0.0 | |
22/12/2011 |
2.78
|
4,900 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
21/12/2011 |
2.78
|
700 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 | |
20/12/2011 |
2.94
|
100 | 2.78 | 2.94 | 2.94 | 0 | 0 | 0 | |
19/12/2011 |
2.78
|
100 | 2.65 | 2.78 | 2.78 | 0 | 0 | 0 | |
16/12/2011 |
2.65
|
2,600 | 2.49 | 2.65 | 2.65 | 0 | 0 | 0 | |
15/12/2011 |
2.49
|
2,100 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 | |
14/12/2011 |
2.62
|
500 | 2.62 | 2.65 | 2.62 | 200 | 0 | 0.0 | |
13/12/2011 |
2.62
|
400 | 2.70 | 2.70 | 2.62 | 400 | 0 | 0.0 | |
12/12/2011 |
2.70
|
1,000 | 2.62 | 2.83 | 2.70 | 500 | 0 | 0.0 | |
09/12/2011 |
2.62
|
7,900 | 2.89 | 2.89 | 2.62 | 0 | 0 | 0 | |
08/12/2011 |
2.89
|
400 | 2.89 | 2.89 | 2.70 | 0 | 200 | -0.0 | |
07/12/2011 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
06/12/2011 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
05/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/12/2011 |
2.89
|
100 | 2.75 | 2.89 | 2.89 | 0 | 0 | 0 | |
02/12/2011 |
2.75
|
9,700 | 2.70 | 2.78 | 2.70 | 800 | 0 | 0.0 | |
01/12/2011 |
2.70
|
17,100 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 | |
30/11/2011 |
2.70
|
300 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
29/11/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
28/11/2011 |
2.70
|
4,400 | 2.68 | 2.70 | 2.70 | 0 | 0 | 0 | |
25/11/2011 |
2.68
|
0 | 2.63 | 2.68 | 2.68 | 0 | 26,080 | -0.3 |