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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
3.71
|
10,740 | 3.66 | 3.71 | 3.69 | 0 | 0 | 0 | |
30/01/2013 |
3.66
|
5,000 | 3.66 | 3.66 | 3.66 | 5,000 | 0 | 0.1 | |
29/01/2013 |
3.66
|
7,600 | 3.69 | 3.69 | 3.66 | 4,100 | 0 | 0.1 | |
28/01/2013 |
3.69
|
3,010 | 3.66 | 3.71 | 3.64 | 3,010 | 0 | 0.0 | |
25/01/2013 |
3.66
|
4,450 | 3.66 | 3.66 | 3.66 | 4,450 | 0 | 0.1 | |
24/01/2013 |
3.66
|
50 | 3.64 | 3.66 | 3.66 | 0 | 0 | 0 | |
23/01/2013 |
3.64
|
390 | 3.66 | 3.66 | 3.59 | 190 | 0 | 0.0 | |
22/01/2013 |
3.66
|
220 | 3.69 | 3.69 | 3.54 | 10 | 0 | 0.0 | |
21/01/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/01/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
17/01/2013 |
3.69
|
8,300 | 3.71 | 3.71 | 3.69 | 3,000 | 0 | 0.0 | |
16/01/2013 |
3.71
|
11,280 | 3.71 | 3.71 | 3.66 | 5,000 | 0 | 0.1 | |
15/01/2013 |
3.71
|
4,120 | 3.66 | 3.71 | 3.61 | 1,000 | 0 | 0.0 | |
14/01/2013 |
3.66
|
8,600 | 3.64 | 3.66 | 3.64 | 3,100 | 0 | 0.0 | |
11/01/2013 |
3.64
|
7,540 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 | |
10/01/2013 |
3.64
|
510 | 3.64 | 3.64 | 3.64 | 500 | 0 | 0.0 | |
09/01/2013 |
3.64
|
24,510 | 3.66 | 3.66 | 3.61 | 19,320 | 0 | 0.3 | |
08/01/2013 |
3.66
|
1,870 | 3.61 | 3.66 | 3.59 | 0 | 0 | 0 | |
07/01/2013 |
3.61
|
300 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
04/01/2013 |
3.61
|
1,010 | 3.56 | 3.61 | 3.61 | 0 | 0 | 0 | |
03/01/2013 |
3.56
|
6,870 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 | |
02/01/2013 |
3.66
|
620 | 3.66 | 3.66 | 3.61 | 620 | 0 | 0.0 | |
28/12/2012 |
3.66
|
5,700 | 3.74 | 3.74 | 3.66 | 5,500 | 0 | 0.1 | |
27/12/2012 |
3.74
|
160 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 | |
26/12/2012 |
3.64
|
2,280 | 3.59 | 3.64 | 3.52 | 0 | 0 | 0 | |
25/12/2012 |
3.59
|
5,000 | 3.56 | 3.59 | 3.49 | 4,000 | 0 | 0.1 | |
24/12/2012 |
3.56
|
1,010 | 3.59 | 3.59 | 3.54 | 0 | 0 | 0 | |
21/12/2012 |
3.59
|
2,540 | 3.59 | 3.59 | 3.54 | 0 | 0 | 0 | |
20/12/2012 |
3.59
|
6,610 | 3.59 | 3.59 | 3.49 | 6,600 | 0 | 0.1 | |
19/12/2012 |
3.59
|
4,570 | 3.59 | 3.59 | 3.49 | 4,510 | 0 | 0.1 | |
18/12/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
17/12/2012 |
3.59
|
10 | 3.61 | 3.61 | 3.59 | 0 | 0 | 0 | |
14/12/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
13/12/2012 |
3.61
|
11,000 | 3.61 | 3.61 | 3.61 | 1,000 | 0 | 0.0 | |
12/12/2012 |
3.61
|
90 | 3.54 | 3.61 | 3.59 | 0 | 80 | -0.0 | |
11/12/2012 |
3.54
|
2,010 | 3.54 | 3.59 | 3.54 | 2,000 | 10 | 0.0 | |
10/12/2012 |
3.54
|
40 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
07/12/2012 |
3.54
|
110 | 3.49 | 3.54 | 3.42 | 100 | 0 | 0.0 | |
06/12/2012 |
3.49
|
1,370 | 3.54 | 3.56 | 3.49 | 1,370 | 0 | 0.0 | |
05/12/2012 |
3.54
|
1,310 | 3.69 | 3.69 | 3.54 | 750 | 0 | 0.0 | |
04/12/2012 |
3.69
|
10 | 3.52 | 3.69 | 3.69 | 0 | 0 | 0 | |
03/12/2012 |
3.52
|
730 | 3.54 | 3.54 | 3.52 | 730 | 0 | 0.0 | |
30/11/2012 |
3.54
|
1,620 | 3.42 | 3.59 | 3.42 | 1,000 | 0 | 0.0 | |
29/11/2012 |
3.42
|
40 | 3.42 | 3.56 | 3.42 | 0 | 0 | 0 | |
28/11/2012 |
3.42
|
5,010 | 3.32 | 3.42 | 3.37 | 5,000 | 0 | 0.1 | |
27/11/2012 |
3.32
|
3,000 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 | |
26/11/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
23/11/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
22/11/2012 |
3.49
|
1,000 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 | |
21/11/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
20/11/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
19/11/2012 |
3.56
|
10 | 3.86 | 3.86 | 3.56 | 0 | 0 | 0 | |
16/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/11/2012 |
3.86
|
0 | 3.61 | 3.86 | 3.86 | 0 | 0 | 0 | |
15/11/2012 |
3.61
|
10 | 3.50 | 3.61 | 3.61 | 0 | 10 | -0.0 | |
14/11/2012 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 10 | 0 | 0.0 | |
13/11/2012 |
3.50
|
5,300 | 3.52 | 3.52 | 3.45 | 1,790 | 0 | 0.0 | |
12/11/2012 |
3.52
|
5,010 | 3.48 | 3.52 | 3.48 | 0 | 0 | 0 | |
09/11/2012 |
3.48
|
4,410 | 3.48 | 3.48 | 3.48 | 4,400 | 0 | 0.1 | |
08/11/2012 |
3.48
|
1,250 | 3.61 | 3.61 | 3.48 | 0 | 0 | 0 | |
07/11/2012 |
3.61
|
10 | 3.54 | 3.61 | 3.61 | 0 | 0 | 0 | |
06/11/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
05/11/2012 |
3.54
|
1,270 | 3.54 | 3.64 | 3.43 | 0 | 0 | 0 | |
02/11/2012 |
3.54
|
10 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 | |
01/11/2012 |
3.43
|
3,010 | 3.48 | 3.50 | 3.43 | 0 | 0 | 0 | |
31/10/2012 |
3.48
|
1,170 | 3.43 | 3.48 | 3.45 | 0 | 0 | 0 | |
30/10/2012 |
3.43
|
1,120 | 3.41 | 3.43 | 3.34 | 0 | 0 | 0 | |
29/10/2012 |
3.41
|
1,510 | 3.38 | 3.41 | 3.34 | 0 | 0 | 0 | |
26/10/2012 |
3.38
|
1,510 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 | |
25/10/2012 |
3.32
|
2,010 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 | |
24/10/2012 |
3.32
|
890 | 3.32 | 3.32 | 3.25 | 530 | 0 | 0.0 | |
23/10/2012 |
3.32
|
10 | 3.22 | 3.32 | 3.32 | 0 | 0 | 0 | |
22/10/2012 |
3.22
|
790 | 3.36 | 3.43 | 3.22 | 0 | 0 | 0 | |
19/10/2012 |
3.36
|
1,920 | 3.45 | 3.45 | 3.29 | 1,490 | 0 | 0.0 | |
18/10/2012 |
3.45
|
1,700 | 3.45 | 3.45 | 3.43 | 1,700 | 0 | 0.0 | |
17/10/2012 |
3.45
|
100 | 3.41 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/10/2012 |
3.41
|
4,530 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
15/10/2012 |
3.41
|
2,030 | 3.38 | 3.43 | 3.25 | 0 | 0 | 0 | |
12/10/2012 |
3.38
|
5,010 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 | |
11/10/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
10/10/2012 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
09/10/2012 |
3.48
|
160 | 3.43 | 3.48 | 3.43 | 0 | 0 | 0 | |
08/10/2012 |
3.43
|
240 | 3.29 | 3.43 | 3.32 | 0 | 0 | 0 | |
05/10/2012 |
3.29
|
20 | 3.16 | 3.29 | 3.29 | 0 | 0 | 0 | |
04/10/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
03/10/2012 |
3.16
|
10 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
02/10/2012 |
3.25
|
2,000 | 3.25 | 3.25 | 3.25 | 2,000 | 0 | 0.0 | |
01/10/2012 |
3.25
|
6,350 | 3.27 | 3.27 | 3.25 | 6,350 | 0 | 0.1 | |
28/09/2012 |
3.27
|
30 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
27/09/2012 |
3.27
|
3,050 | 3.27 | 3.27 | 3.20 | 0 | 800 | -0.0 | |
26/09/2012 |
3.27
|
7,190 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 | |
25/09/2012 |
3.32
|
4,460 | 3.34 | 3.34 | 3.20 | 0 | 0 | 0 | |
24/09/2012 |
3.34
|
10 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 | |
21/09/2012 |
3.43
|
20 | 3.38 | 3.43 | 3.43 | 0 | 0 | 0 | |
20/09/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
19/09/2012 |
3.38
|
10 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
18/09/2012 |
3.54
|
10 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 | |
17/09/2012 |
3.43
|
10 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 | |
14/09/2012 |
3.27
|
8,530 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 | |
13/09/2012 |
3.43
|
10 | 3.41 | 3.43 | 3.43 | 0 | 0 | 0 | |
12/09/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |