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) |
-3.80 | -5.78% | 1,267,200 | 68,000 | 4.3 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,414,900 | 28,185 | 2.3 |
59.80
69.80
62
|
3 tháng
(2024-06-21) |
-12.06 | -16.28% | 8,371,200 | 85,784 | 6.6 |
59.80
74.06
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,278,600 | 282,900 | 22.1 |
59.80
75.44
62
|
12 tháng
(2023-09-25) |
6.56 | 11.83% | 70,413,900 | 3,153,056 | 197.9 |
50.25
75.44
62
|
24 tháng
(2022-09-30) |
15.22 | 32.54% | 162,967,800 | 4,526,850 | 288.0 |
32.38
75.44
62
|
36 tháng
(2021-10-05) |
-11.41 | -15.54% | 218,384,500 | 2,155,510 | 96.7 |
32.38
82.81
62
|
60 tháng
(2019-10-16) |
20.99 | 51.20% | 313,919,790 | 1,941,620 | 198.1 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
2.06
|
35,550 | 2.03 | 2.06 | 2.03 | 0 | 0 | 0 | |
29/01/2013 |
2.03
|
19,200 | 2.09 | 2.09 | 2.02 | 3,500 | 0 | 0.1 | |
28/01/2013 |
2.09
|
7,330 | 2.11 | 2.19 | 2.04 | 700 | 0 | 0.0 | |
25/01/2013 |
2.11
|
146,970 | 1.98 | 2.11 | 1.98 | 0 | 2,000 | -0.0 | |
24/01/2013 |
1.98
|
31,090 | 1.98 | 1.98 | 1.92 | 3,800 | 0 | 0.1 | |
23/01/2013 |
1.98
|
3,200 | 1.95 | 1.99 | 1.85 | 100 | 0 | 0.0 | |
22/01/2013 |
1.95
|
5,300 | 1.93 | 1.95 | 1.82 | 800 | 0 | 0.0 | |
21/01/2013 |
1.93
|
8,650 | 1.92 | 1.93 | 1.92 | 0 | 0 | 0 | |
18/01/2013 |
1.92
|
220 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 | |
17/01/2013 |
1.92
|
1,510 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 | |
16/01/2013 |
1.92
|
5,600 | 1.92 | 1.92 | 1.85 | 600 | 0 | 0.0 | |
15/01/2013 |
1.92
|
2,120 | 1.91 | 1.92 | 1.91 | 0 | 0 | 0 | |
14/01/2013 |
1.91
|
1,290 | 1.88 | 1.92 | 1.80 | 100 | 0 | 0.0 | |
11/01/2013 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
10/01/2013 |
1.88
|
39,160 | 1.84 | 1.88 | 1.78 | 800 | 0 | 0.0 | |
09/01/2013 |
1.84
|
1,010 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 | |
08/01/2013 |
1.85
|
4,640 | 1.85 | 1.85 | 1.78 | 400 | 0 | 0.0 | |
07/01/2013 |
1.85
|
22,260 | 1.82 | 1.85 | 1.82 | 400 | 0 | 0.0 | |
04/01/2013 |
1.82
|
1,990 | 1.77 | 1.82 | 1.77 | 1,000 | 0 | 0.0 | |
03/01/2013 |
1.77
|
9,300 | 1.77 | 1.77 | 1.70 | 250 | 0 | 0.0 | |
02/01/2013 |
1.77
|
3,220 | 1.74 | 1.78 | 1.74 | 1,000 | 0 | 0.0 | |
28/12/2012 |
1.74
|
3,310 | 1.71 | 1.74 | 1.71 | 1,300 | 0 | 0.0 | |
27/12/2012 |
1.71
|
2,380 | 1.70 | 1.71 | 1.70 | 200 | 0 | 0.0 | |
26/12/2012 |
1.70
|
2,010 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 | |
25/12/2012 |
1.70
|
1,010 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 | |
24/12/2012 |
1.70
|
7,080 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 | |
21/12/2012 |
1.70
|
550 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
20/12/2012 |
1.71
|
1,810 | 1.71 | 1.71 | 1.65 | 100 | 0 | 0.0 | |
19/12/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
18/12/2012 |
1.71
|
7,750 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 | |
17/12/2012 |
1.71
|
5,010 | 1.66 | 1.71 | 1.65 | 200 | 0 | 0.0 | |
14/12/2012 |
1.66
|
6,830 | 1.74 | 1.74 | 1.66 | 200 | 0 | 0.0 | |
13/12/2012 |
1.74
|
12,830 | 1.71 | 1.74 | 1.65 | 2,600 | 0 | 0.0 | |
12/12/2012 |
1.71
|
2,400 | 1.71 | 1.71 | 1.66 | 0 | 0 | 0 | |
11/12/2012 |
1.71
|
3,010 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
10/12/2012 |
1.71
|
4,490 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 | |
07/12/2012 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
06/12/2012 |
1.74
|
110 | 1.71 | 1.74 | 1.71 | 0 | 0 | 0 | |
05/12/2012 |
1.71
|
30 | 1.70 | 1.71 | 1.71 | 0 | 0 | 0 | |
04/12/2012 |
1.70
|
2,090 | 1.71 | 1.77 | 1.70 | 0 | 0 | 0 | |
03/12/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
30/11/2012 |
1.71
|
510 | 1.65 | 1.71 | 1.71 | 500 | 0 | 0.0 | |
29/11/2012 |
1.65
|
4,620 | 1.71 | 1.74 | 1.63 | 0 | 0 | 0 | |
28/11/2012 |
1.71
|
4,110 | 1.66 | 1.71 | 1.65 | 0 | 0 | 0 | |
27/11/2012 |
1.66
|
510 | 1.69 | 1.71 | 1.66 | 0 | 0 | 0 | |
26/11/2012 |
1.69
|
400 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
23/11/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
22/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/11/2012 |
1.69
|
1,120 | 1.65 | 1.71 | 1.62 | 400 | 0 | 0.0 | |
21/11/2012 |
1.65
|
860 | 1.63 | 1.65 | 1.62 | 500 | 0 | 0.0 | |
20/11/2012 |
1.63
|
1,010 | 1.65 | 1.65 | 1.60 | 1,000 | 0 | 0.0 | |
19/11/2012 |
1.65
|
6,260 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 | |
16/11/2012 |
1.65
|
6,490 | 1.65 | 1.65 | 1.60 | 5,000 | 0 | 0.1 | |
15/11/2012 |
1.65
|
100 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
14/11/2012 |
1.65
|
7,000 | 1.63 | 1.71 | 1.56 | 4,800 | 0 | 0.1 | |
13/11/2012 |
1.63
|
5,510 | 1.65 | 1.72 | 1.58 | 700 | 0 | 0.0 | |
12/11/2012 |
1.65
|
5,370 | 1.60 | 1.65 | 1.60 | 5,000 | 0 | 0.1 | |
09/11/2012 |
1.60
|
10,010 | 1.62 | 1.62 | 1.58 | 7,000 | 0 | 0.1 | |
08/11/2012 |
1.62
|
8,420 | 1.57 | 1.62 | 1.52 | 6,500 | 0 | 0.1 | |
07/11/2012 |
1.57
|
1,060 | 1.57 | 1.58 | 1.57 | 0 | 0 | 0 | |
06/11/2012 |
1.57
|
38,180 | 1.58 | 1.62 | 1.52 | 0 | 0 | 0 | |
05/11/2012 |
1.58
|
30 | 1.65 | 1.66 | 1.58 | 0 | 0 | 0 | |
02/11/2012 |
1.65
|
10 | 1.58 | 1.65 | 1.65 | 0 | 0 | 0 | |
01/11/2012 |
1.58
|
3,250 | 1.56 | 1.60 | 1.51 | 0 | 0 | 0 | |
31/10/2012 |
1.56
|
510 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
30/10/2012 |
1.56
|
30 | 1.51 | 1.56 | 1.47 | 0 | 0 | 0 | |
29/10/2012 |
1.51
|
2,480 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 | |
26/10/2012 |
1.57
|
3,000 | 1.54 | 1.57 | 1.51 | 0 | 0 | 0 | |
25/10/2012 |
1.54
|
2,000 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 | |
24/10/2012 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 | |
23/10/2012 |
1.58
|
2,510 | 1.58 | 1.58 | 1.56 | 0 | 0 | 0 | |
22/10/2012 |
1.58
|
180 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 | |
19/10/2012 |
1.60
|
1,300 | 1.60 | 1.65 | 1.54 | 0 | 0 | 0 | |
18/10/2012 |
1.60
|
10 | 1.52 | 1.60 | 1.60 | 0 | 0 | 0 | |
17/10/2012 |
1.52
|
3,500 | 1.54 | 1.54 | 1.52 | 0 | 0 | 0 | |
16/10/2012 |
1.54
|
3,800 | 1.61 | 1.61 | 1.53 | 0 | 0 | 0 | |
15/10/2012 |
1.61
|
10 | 1.53 | 1.61 | 1.61 | 0 | 0 | 0 | |
12/10/2012 |
1.53
|
310 | 1.61 | 1.61 | 1.53 | 0 | 0 | 0 | |
11/10/2012 |
1.61
|
20 | 1.58 | 1.61 | 1.61 | 0 | 0 | 0 | |
10/10/2012 |
1.58
|
30 | 1.63 | 1.63 | 1.58 | 0 | 0 | 0 | |
09/10/2012 |
1.63
|
350 | 1.56 | 1.63 | 1.54 | 0 | 0 | 0 | |
08/10/2012 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
05/10/2012 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
04/10/2012 |
1.56
|
560 | 1.52 | 1.56 | 1.52 | 0 | 0 | 0 | |
03/10/2012 |
1.52
|
210 | 1.51 | 1.54 | 1.52 | 0 | 0 | 0 | |
02/10/2012 |
1.51
|
20 | 1.44 | 1.51 | 1.49 | 0 | 0 | 0 | |
01/10/2012 |
1.44
|
6,520 | 1.42 | 1.44 | 1.44 | 0 | 0 | 0 | |
28/09/2012 |
1.42
|
4,600 | 1.47 | 1.47 | 1.42 | 0 | 0 | 0 | |
27/09/2012 |
1.47
|
1,910 | 1.54 | 1.57 | 1.47 | 0 | 0 | 0 | |
26/09/2012 |
1.54
|
10 | 1.62 | 1.62 | 1.54 | 0 | 0 | 0 | |
25/09/2012 |
1.62
|
10 | 1.57 | 1.62 | 1.62 | 0 | 0 | 0 | |
24/09/2012 |
1.57
|
610 | 1.51 | 1.57 | 1.46 | 0 | 0 | 0 | |
21/09/2012 |
1.51
|
8,790 | 1.47 | 1.53 | 1.51 | 0 | 0 | 0 | |
20/09/2012 |
1.47
|
3,000 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 | |
19/09/2012 |
1.52
|
590 | 1.56 | 1.56 | 1.52 | 0 | 0 | 0 | |
18/09/2012 |
1.56
|
10 | 1.53 | 1.56 | 1.56 | 0 | 0 | 0 | |
17/09/2012 |
1.53
|
1,020 | 1.54 | 1.57 | 1.53 | 0 | 0 | 0 | |
14/09/2012 |
1.54
|
10 | 1.52 | 1.54 | 1.54 | 0 | 0 | 0 | |
13/09/2012 |
1.52
|
13,630 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 | |
12/09/2012 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
11/09/2012 |
1.52
|
9,030 | 1.48 | 1.52 | 1.46 | 0 | 0 | 0 |