Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-18) |
-0.50 | -5.05% | 11,500 | 0 | 0 |
9.40
9.90
9.40
|
2 tháng
(2024-11-18) |
0.40 | 4.44% | 44,000 | 0 | 0 |
8.80
9.90
9.40
|
3 tháng
(2024-10-21) |
0.80 | 9.30% | 72,209 | 0 | 0 |
8.60
10.40
9.40
|
6 tháng
(2024-07-22) |
1.37 | 17% | 186,122 | -500 | -0.0 |
7.45
10.40
9.40
|
12 tháng
(2024-01-23) |
0.09 | 0.99% | 352,945 | -4,500 | -0.0 |
7.45
10.40
9.40
|
24 tháng
(2023-01-30) |
-0.18 | -1.88% | 763,550 | -68,300 | -0.6 |
7.45
12.45
9.40
|
36 tháng
(2022-02-07) |
-1.77 | -15.88% | 1,331,213 | -14,810 | -0.2 |
6.42
12.85
9.40
|
60 tháng
(2020-02-13) |
1.21 | 14.82% | 2,429,534 | -22,510 | -0.3 |
6.42
14.25
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/03/2012 |
3.08
|
2,200 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 | |
28/03/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
27/03/2012 |
3.24
|
300 | 3.20 | 3.24 | 3.24 | 0 | 0 | 0 | |
26/03/2012 |
3.20
|
15,300 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
23/03/2012 |
3.12
|
9,400 | 3.12 | 3.16 | 2.91 | 0 | 0 | 0 | |
22/03/2012 |
3.12
|
1,000 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 | |
21/03/2012 |
3.20
|
13,500 | 3.08 | 3.20 | 3.08 | 0 | 0 | 0 | |
20/03/2012 |
3.08
|
1,500 | 3.04 | 3.12 | 3.00 | 0 | 0 | 0 | |
19/03/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
16/03/2012 |
3.04
|
1,300 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 | |
15/03/2012 |
3.00
|
10,500 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
14/03/2012 |
3.00
|
4,500 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
13/03/2012 |
3.00
|
19,400 | 3.00 | 3.08 | 3.00 | 0 | 0 | 0 | |
12/03/2012: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
12/03/2012 |
3.00
|
5,800 | 3.18 | 3.41 | 3.00 | 0 | 0 | 0 | |
09/03/2012 |
3.18
|
11,900 | 3.11 | 3.29 | 3.11 | 0 | 0 | 0 | |
08/03/2012 |
3.11
|
30,100 | 3.32 | 3.32 | 3.11 | 0 | 0 | 0 | |
07/03/2012 |
3.32
|
3,400 | 3.46 | 3.46 | 3.32 | 0 | 0 | 0 | |
06/03/2012 |
3.46
|
24,500 | 3.39 | 3.61 | 3.46 | 0 | 0 | 0 | |
05/03/2012 |
3.39
|
28,800 | 3.18 | 3.39 | 3.36 | 0 | 0 | 0 | |
02/03/2012 |
3.18
|
36,200 | 3.00 | 3.18 | 3.04 | 0 | 1,000 | -0.0 | |
01/03/2012 |
3.00
|
44,400 | 2.83 | 3.00 | 3.00 | 0 | 0 | 0 | |
29/02/2012 |
2.83
|
7,500 | 2.76 | 2.83 | 2.79 | 0 | 0 | 0 | |
28/02/2012 |
2.76
|
10,100 | 2.86 | 2.86 | 2.72 | 0 | 1,000 | -0.0 | |
27/02/2012 |
2.86
|
15,000 | 2.69 | 2.86 | 2.76 | 0 | 1,300 | -0.0 | |
24/02/2012 |
2.69
|
1,400 | 2.69 | 2.72 | 2.69 | 200 | 0 | 0.0 | |
23/02/2012 |
2.69
|
4,800 | 2.62 | 2.72 | 2.62 | 0 | 0 | 0 | |
22/02/2012 |
2.62
|
3,600 | 2.58 | 2.62 | 2.62 | 0 | 0 | 0 | |
21/02/2012 |
2.58
|
3,100 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
20/02/2012 |
2.62
|
5,200 | 2.51 | 2.62 | 2.54 | 0 | 0 | 0 | |
17/02/2012 |
2.51
|
7,600 | 2.47 | 2.51 | 2.47 | 0 | 0 | 0 | |
16/02/2012 |
2.47
|
2,000 | 2.40 | 2.47 | 2.47 | 0 | 0 | 0 | |
15/02/2012 |
2.40
|
100 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 | |
14/02/2012 |
2.47
|
1,100 | 2.44 | 2.47 | 2.44 | 0 | 0 | 0 | |
13/02/2012 |
2.44
|
100 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 | |
10/02/2012 |
2.47
|
2,000 | 2.51 | 2.51 | 2.47 | 0 | 0 | 0 | |
09/02/2012 |
2.51
|
4,500 | 2.47 | 2.54 | 2.51 | 0 | 0 | 0 | |
08/02/2012 |
2.47
|
5,000 | 2.51 | 2.51 | 2.47 | 0 | 3,900 | -0.0 | |
07/02/2012 |
2.51
|
28,400 | 2.44 | 2.51 | 2.44 | 2,000 | 8,000 | -0.0 | |
06/02/2012 |
2.44
|
1,100 | 2.40 | 2.51 | 2.44 | 0 | 0 | 0 | |
03/02/2012 |
2.40
|
3,500 | 2.54 | 2.58 | 2.40 | 0 | 0 | 0 | |
02/02/2012 |
2.54
|
10,200 | 2.44 | 2.54 | 2.44 | 0 | 0 | 0 | |
01/02/2012 |
2.44
|
8,000 | 2.44 | 2.44 | 2.40 | 0 | 0 | 0 | |
31/01/2012 |
2.44
|
6,200 | 2.33 | 2.44 | 2.40 | 0 | 0 | 0 | |
30/01/2012 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
20/01/2012 |
2.33
|
6,000 | 2.33 | 2.40 | 2.33 | 3,000 | 0 | 0.0 | |
19/01/2012 |
2.33
|
3,000 | 2.26 | 2.33 | 2.30 | 0 | 0 | 0 | |
18/01/2012 |
2.26
|
5,900 | 2.26 | 2.30 | 2.26 | 0 | 0 | 0 | |
17/01/2012 |
2.26
|
2,000 | 2.26 | 2.30 | 2.26 | 0 | 0 | 0 | |
16/01/2012 |
2.26
|
1,000 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 | |
13/01/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
12/01/2012 |
2.30
|
1,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
11/01/2012 |
2.30
|
0 | 2.33 | 2.30 | 2.30 | 0 | 0 | 0 | |
10/01/2012 |
2.33
|
12,800 | 2.26 | 2.33 | 2.26 | 0 | 0 | 0 | |
09/01/2012 |
2.26
|
7,500 | 2.23 | 2.26 | 2.23 | 0 | 0 | 0 | |
06/01/2012 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
05/01/2012 |
2.23
|
7,100 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 | |
04/01/2012 |
2.26
|
1,000 | 2.23 | 2.26 | 2.26 | 0 | 0 | 0 | |
03/01/2012 |
2.23
|
61,900 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
30/12/2011 |
2.30
|
3,000 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
29/12/2011 |
2.30
|
10,100 | 2.26 | 2.30 | 2.23 | 0 | 0 | 0 | |
28/12/2011 |
2.26
|
20,100 | 2.12 | 2.30 | 2.26 | 0 | 0 | 0 | |
27/12/2011 |
2.12
|
12,000 | 2.30 | 2.30 | 2.12 | 0 | 0 | 0 | |
26/12/2011 |
2.30
|
9,300 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 | |
23/12/2011 |
2.30
|
5,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
22/12/2011 |
2.30
|
2,700 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 | |
21/12/2011 |
2.37
|
500 | 2.30 | 2.37 | 2.37 | 0 | 0 | 0 | |
20/12/2011 |
2.30
|
4,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
19/12/2011 |
2.30
|
1,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
16/12/2011 |
2.30
|
0 | 2.26 | 2.30 | 2.30 | 0 | 0 | 0 | |
15/12/2011 |
2.26
|
4,600 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 | |
14/12/2011 |
2.40
|
600 | 2.33 | 2.40 | 2.33 | 0 | 0 | 0 | |
13/12/2011 |
2.33
|
18,100 | 2.47 | 2.62 | 2.33 | 0 | 0 | 0 | |
12/12/2011 |
2.47
|
4,400 | 2.51 | 2.51 | 2.47 | 0 | 0 | 0 | |
09/12/2011 |
2.51
|
500 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 | |
08/12/2011 |
2.58
|
300 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 | |
07/12/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
06/12/2011 |
2.58
|
3,000 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
05/12/2011 |
2.62
|
400 | 2.47 | 2.62 | 2.62 | 0 | 0 | 0 | |
02/12/2011 |
2.47
|
0 | 2.51 | 2.47 | 2.47 | 0 | 0 | 0 | |
01/12/2011 |
2.51
|
4,600 | 2.47 | 2.51 | 2.44 | 0 | 0 | 0 | |
30/11/2011 |
2.47
|
500 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
29/11/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
28/11/2011 |
2.47
|
1,200 | 2.44 | 2.51 | 2.40 | 0 | 0 | 0 | |
25/11/2011 |
2.44
|
400 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 | |
24/11/2011 |
2.47
|
300 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 | |
23/11/2011 |
2.51
|
0 | 2.54 | 2.51 | 2.51 | 0 | 0 | 0 | |
22/11/2011 |
2.54
|
5,400 | 2.47 | 2.54 | 2.44 | 0 | 0 | 0 | |
21/11/2011 |
2.47
|
2,300 | 2.51 | 2.51 | 2.47 | 0 | 0 | 0 | |
18/11/2011 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
17/11/2011 |
2.51
|
0 | 2.54 | 2.51 | 2.51 | 0 | 0 | 0 | |
16/11/2011 |
2.54
|
5,000 | 2.47 | 2.54 | 2.47 | 0 | 0 | 0 | |
15/11/2011 |
2.47
|
4,200 | 2.44 | 2.47 | 2.47 | 0 | 0 | 0 | |
14/11/2011 |
2.44
|
3,400 | 2.51 | 2.54 | 2.44 | 0 | 0 | 0 | |
11/11/2011 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
10/11/2011 |
2.51
|
5,300 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 | |
09/11/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
08/11/2011 |
2.58
|
0 | 2.54 | 2.58 | 2.58 | 0 | 0 | 0 | |
07/11/2011 |
2.54
|
4,000 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 | |
04/11/2011 |
2.58
|
1,500 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
03/11/2011 |
2.58
|
5,000 | 2.54 | 2.58 | 2.58 | 0 | 0 | 0 |