Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-23) |
-0.45 | -1.31% | 536,300 | -299 | 0.0 |
33.45
34.40
33.65
|
2 tháng
(2024-11-25) |
1.25 | 3.82% | 1,134,200 | 109,401 | 3.8 |
32.55
34.95
33.65
|
3 tháng
(2024-10-24) |
2.75 | 8.81% | 1,690,600 | 369,151 | 12.2 |
31.20
34.95
33.65
|
6 tháng
(2024-07-26) |
-1.77 | -4.96% | 5,095,400 | 505,551 | 15.7 |
30.45
36.06
33.65
|
12 tháng
(2024-01-29) |
8.58 | 33.81% | 18,362,600 | 1,615,964 | 49.5 |
25.37
36.87
33.65
|
24 tháng
(2023-02-02) |
8.59 | 33.85% | 44,199,800 | -1,449,425 | -35.9 |
22.46
36.87
33.65
|
36 tháng
(2022-02-07) |
8.41 | 32.92% | 53,737,200 | -702,652 | -15.7 |
19.86
36.87
33.65
|
60 tháng
(2020-02-18) |
13.36 | 64.89% | 103,329,380 | -2,067,742 | -40.4 |
12.91
36.87
33.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/04/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/04/2012 |
3.88
|
113,950 | 3.94 | 3.94 | 3.83 | 6,000 | 0 | 0.0 | |
30/03/2012 |
3.94
|
197,720 | 4.03 | 4.03 | 3.94 | 0 | 0 | 0 | |
29/03/2012 |
4.03
|
236,930 | 4.08 | 4.13 | 3.99 | 15,000 | 0 | 0.1 | |
28/03/2012 |
4.08
|
282,320 | 4.08 | 4.08 | 3.89 | 18,000 | 0 | 0.1 | |
27/03/2012 |
4.08
|
577,380 | 4.13 | 4.28 | 4.08 | 14,810 | 0 | 0.1 | |
26/03/2012 |
4.13
|
681,850 | 3.94 | 4.13 | 4.08 | 200 | 0 | 0.0 | |
23/03/2012 |
3.94
|
255,120 | 3.79 | 3.94 | 3.94 | 0 | 0 | 0 | |
22/03/2012 |
3.79
|
449,960 | 3.65 | 3.79 | 3.74 | 0 | 0 | 0 | |
21/03/2012 |
3.65
|
210,610 | 3.65 | 3.79 | 3.65 | 10,000 | 0 | 0.1 | |
20/03/2012 |
3.65
|
49,230 | 3.60 | 3.65 | 3.55 | 0 | 0 | 0 | |
19/03/2012 |
3.60
|
90,700 | 3.65 | 3.69 | 3.60 | 0 | 0 | 0 | |
16/03/2012 |
3.65
|
238,270 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 | |
15/03/2012 |
3.65
|
76,290 | 3.55 | 3.69 | 3.45 | 0 | 0 | 0 | |
14/03/2012 |
3.55
|
151,000 | 3.69 | 3.69 | 3.55 | 10,000 | 0 | 0.1 | |
13/03/2012 |
3.69
|
301,820 | 3.55 | 3.69 | 3.40 | 0 | 0 | 0 | |
12/03/2012 |
3.55
|
81,220 | 3.69 | 3.69 | 3.55 | 60,000 | 0 | 0.5 | |
09/03/2012 |
3.69
|
209,480 | 3.89 | 3.89 | 3.69 | 0 | 0 | 0 | |
08/03/2012 |
3.89
|
43,750 | 3.94 | 4.03 | 3.79 | 39,500 | 0 | 0.3 | |
07/03/2012 |
3.94
|
247,170 | 3.79 | 3.94 | 3.79 | 0 | 0 | 0 | |
06/03/2012 |
3.79
|
600,640 | 3.65 | 3.79 | 3.69 | 0 | 0 | 0 | |
05/03/2012 |
3.65
|
773,300 | 3.50 | 3.65 | 3.50 | 18,000 | 0 | 0.1 | |
02/03/2012 |
3.50
|
30,260 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 | |
01/03/2012 |
3.50
|
81,170 | 3.40 | 3.55 | 3.45 | 0 | 0 | 0 | |
29/02/2012 |
3.40
|
7,230 | 3.50 | 3.55 | 3.40 | 0 | 0 | 0 | |
28/02/2012 |
3.50
|
33,310 | 3.55 | 3.65 | 3.50 | 0 | 0 | 0 | |
27/02/2012 |
3.55
|
174,410 | 3.40 | 3.55 | 3.40 | 0 | 0 | 0 | |
24/02/2012 |
3.40
|
59,540 | 3.35 | 3.45 | 3.31 | 0 | 0 | 0 | |
23/02/2012 |
3.35
|
32,560 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
22/02/2012 |
3.35
|
16,710 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 | |
21/02/2012 |
3.40
|
9,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 | |
20/02/2012 |
3.50
|
18,490 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 | |
17/02/2012 |
3.40
|
4,990 | 3.35 | 3.45 | 3.40 | 0 | 0 | 0 | |
16/02/2012 |
3.35
|
7,760 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 | |
15/02/2012 |
3.35
|
13,570 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 | |
14/02/2012 |
3.40
|
67,810 | 3.40 | 3.45 | 3.40 | 2,000 | 0 | 0.0 | |
13/02/2012 |
3.40
|
43,860 | 3.40 | 3.45 | 3.35 | 0 | 0 | 0 | |
10/02/2012 |
3.40
|
11,240 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 | |
09/02/2012 |
3.50
|
16,420 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 | |
08/02/2012 |
3.40
|
3,320 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 | |
07/02/2012 |
3.40
|
2,920 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 | |
06/02/2012 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
03/02/2012 |
3.45
|
24,270 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 | |
02/02/2012 |
3.50
|
31,760 | 3.45 | 3.50 | 3.40 | 0 | 0 | 0 | |
01/02/2012 |
3.45
|
3,750 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
31/01/2012 |
3.45
|
16,900 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 | |
30/01/2012 |
3.45
|
5,700 | 3.40 | 3.45 | 3.31 | 0 | 0 | 0 | |
20/01/2012 |
3.40
|
9,500 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 | |
19/01/2012 |
3.40
|
4,700 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 | |
18/01/2012 |
3.35
|
22,400 | 3.31 | 3.35 | 3.16 | 0 | 0 | 0 | |
17/01/2012 |
3.31
|
11,280 | 3.26 | 3.31 | 3.21 | 0 | 0 | 0 | |
16/01/2012 |
3.26
|
9,150 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 | |
13/01/2012 |
3.21
|
100 | 3.16 | 3.21 | 3.21 | 0 | 0 | 0 | |
12/01/2012 |
3.16
|
930 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/01/2012 |
3.16
|
13,690 | 3.11 | 3.16 | 3.11 | 0 | 0 | 0 | |
10/01/2012 |
3.11
|
1,710 | 3.06 | 3.11 | 3.06 | 0 | 0 | 0 | |
09/01/2012 |
3.06
|
400 | 3.01 | 3.06 | 3.06 | 0 | 0 | 0 | |
06/01/2012 |
3.01
|
9,520 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
05/01/2012 |
3.06
|
8,510 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 | |
04/01/2012 |
3.01
|
2,000 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
03/01/2012 |
3.01
|
21,460 | 2.92 | 3.06 | 2.97 | 0 | 0 | 0 | |
30/12/2011 |
2.92
|
9,970 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 | |
29/12/2011 |
3.06
|
60,400 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 | |
28/12/2011 |
3.06
|
1,630 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
27/12/2011 |
3.11
|
5,010 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 | |
26/12/2011 |
3.11
|
13,900 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
23/12/2011 |
3.11
|
32,370 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
22/12/2011 |
3.11
|
400 | 3.16 | 3.26 | 3.11 | 0 | 0 | 0 | |
21/12/2011 |
3.16
|
5,210 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 | |
20/12/2011 |
3.16
|
23,110 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 | |
19/12/2011 |
3.26
|
10,110 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
16/12/2011 |
3.26
|
6,130 | 3.21 | 3.26 | 3.26 | 0 | 0 | 0 | |
15/12/2011 |
3.21
|
13,080 | 3.26 | 3.26 | 3.11 | 0 | 0 | 0 | |
14/12/2011 |
3.26
|
10,630 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 | |
13/12/2011 |
3.35
|
23,500 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 | |
12/12/2011 |
3.40
|
13,000 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 | |
09/12/2011 |
3.40
|
9,180 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 | |
08/12/2011 |
3.45
|
20,180 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 | |
07/12/2011 |
3.40
|
79,940 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 | |
06/12/2011 |
3.31
|
98,110 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 | |
05/12/2011 |
3.31
|
50,970 | 3.16 | 3.31 | 3.21 | 0 | 0 | 0 | |
02/12/2011 |
3.16
|
89,200 | 3.16 | 3.21 | 3.11 | 0 | 0 | 0 | |
01/12/2011 |
3.16
|
86,140 | 3.16 | 3.21 | 3.11 | 0 | 0 | 0 | |
30/11/2011 |
3.16
|
29,610 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 | |
29/11/2011 |
3.16
|
42,500 | 3.11 | 3.16 | 3.11 | 0 | 0 | 0 | |
28/11/2011 |
3.11
|
49,120 | 3.06 | 3.11 | 3.06 | 0 | 0 | 0 | |
25/11/2011 |
3.06
|
5,660 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 | |
24/11/2011 |
3.21
|
30,170 | 3.26 | 3.26 | 3.16 | 0 | 7,000 | -0.0 | |
23/11/2011 |
3.26
|
16,140 | 3.21 | 3.26 | 3.06 | 0 | 0 | 0 | |
22/11/2011 |
3.21
|
119,220 | 3.26 | 3.26 | 3.11 | 0 | 0 | 0 | |
21/11/2011 |
3.26
|
52,710 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 | |
18/11/2011 |
3.40
|
80,140 | 3.40 | 3.45 | 3.31 | 0 | 0 | 0 | |
17/11/2011 |
3.40
|
52,960 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 | |
16/11/2011 |
3.31
|
231,820 | 3.16 | 3.31 | 3.26 | 0 | 0 | 0 | |
15/11/2011 |
3.16
|
207,370 | 3.01 | 3.16 | 3.11 | 0 | 0 | 0 | |
14/11/2011 |
3.01
|
152,620 | 2.92 | 3.01 | 2.97 | 0 | 0 | 0 | |
11/11/2011 |
2.92
|
83,010 | 2.92 | 2.97 | 2.92 | 0 | 0 | 0 | |
10/11/2011 |
2.92
|
34,520 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
09/11/2011 |
2.92
|
47,990 | 2.87 | 2.92 | 2.87 | 0 | 0 | 0 | |
08/11/2011 |
2.87
|
13,900 | 2.87 | 2.92 | 2.82 | 0 | 0 | 0 | |
07/11/2011 |
2.87
|
39,240 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 |