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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
1.84
|
23,260 | 1.96 | 1.96 | 1.84 | 0 | 0 | 0 | |
29/01/2013 |
1.96
|
2,420 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 | |
28/01/2013 |
2.00
|
660 | 1.92 | 2.00 | 1.96 | 0 | 0 | 0 | |
25/01/2013 |
1.92
|
110 | 1.88 | 1.92 | 1.88 | 0 | 0 | 0 | |
24/01/2013 |
1.88
|
1,950 | 1.84 | 1.88 | 1.88 | 0 | 0 | 0 | |
23/01/2013 |
1.84
|
8,810 | 1.92 | 1.92 | 1.84 | 0 | 0 | 0 | |
22/01/2013 |
1.92
|
500 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
21/01/2013 |
2.00
|
350 | 1.96 | 2.00 | 1.96 | 0 | 0 | 0 | |
18/01/2013 |
1.96
|
2,220 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 | |
17/01/2013 |
2.00
|
9,890 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 | |
16/01/2013 |
2.00
|
8,410 | 2.00 | 2.03 | 2.00 | 0 | 0 | 0 | |
15/01/2013 |
2.00
|
3,910 | 1.88 | 2.00 | 1.92 | 0 | 0 | 0 | |
14/01/2013 |
1.88
|
10,370 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 | |
11/01/2013 |
1.88
|
14,160 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 | |
10/01/2013 |
1.96
|
550 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 | |
09/01/2013 |
1.96
|
9,720 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 | |
08/01/2013 |
2.03
|
8,460 | 2.00 | 2.03 | 1.92 | 0 | 0 | 0 | |
07/01/2013 |
2.00
|
2,220 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 | |
04/01/2013 |
2.07
|
2,520 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 | |
03/01/2013 |
2.15
|
4,000 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 | |
02/01/2013 |
2.23
|
4,200 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 | |
28/12/2012 |
2.35
|
31,820 | 2.27 | 2.35 | 2.19 | 0 | 0 | 0 | |
27/12/2012 |
2.27
|
30,440 | 2.19 | 2.27 | 2.15 | 0 | 0 | 0 | |
26/12/2012 |
2.19
|
36,920 | 2.11 | 2.19 | 2.07 | 0 | 0 | 0 | |
25/12/2012 |
2.11
|
11,090 | 2.03 | 2.11 | 2.11 | 0 | 0 | 0 | |
24/12/2012 |
2.03
|
13,310 | 1.96 | 2.03 | 1.96 | 0 | 0 | 0 | |
21/12/2012 |
1.96
|
22,910 | 1.88 | 1.96 | 1.84 | 0 | 0 | 0 | |
20/12/2012 |
1.88
|
14,950 | 1.80 | 1.88 | 1.80 | 0 | 0 | 0 | |
19/12/2012 |
1.80
|
27,430 | 1.72 | 1.80 | 1.72 | 0 | 0 | 0 | |
18/12/2012 |
1.72
|
3,330 | 1.68 | 1.76 | 1.68 | 0 | 0 | 0 | |
17/12/2012 |
1.68
|
8,590 | 1.60 | 1.68 | 1.64 | 0 | 0 | 0 | |
14/12/2012 |
1.60
|
320 | 1.56 | 1.64 | 1.60 | 0 | 0 | 0 | |
13/12/2012 |
1.56
|
8,100 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 | |
12/12/2012 |
1.53
|
2,060 | 1.49 | 1.53 | 1.49 | 0 | 0 | 0 | |
11/12/2012 |
1.49
|
4,660 | 1.45 | 1.49 | 1.49 | 0 | 0 | 0 | |
10/12/2012 |
1.45
|
1,750 | 1.41 | 1.45 | 1.45 | 0 | 0 | 0 | |
07/12/2012 |
1.41
|
310 | 1.37 | 1.41 | 1.41 | 0 | 0 | 0 | |
06/12/2012 |
1.37
|
20 | 1.33 | 1.37 | 1.37 | 0 | 0 | 0 | |
05/12/2012 |
1.33
|
10 | 1.29 | 1.33 | 1.33 | 0 | 0 | 0 | |
04/12/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
03/12/2012 |
1.29
|
50 | 1.29 | 1.33 | 1.29 | 0 | 0 | 0 | |
30/11/2012 |
1.29
|
7,920 | 1.33 | 1.33 | 1.29 | 0 | 0 | 0 | |
29/11/2012 |
1.33
|
140 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 | |
28/11/2012 |
1.37
|
1,580 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 | |
27/11/2012 |
1.41
|
2,900 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
26/11/2012 |
1.41
|
400 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 | |
23/11/2012 |
1.41
|
10 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 | |
22/11/2012 |
1.45
|
1,750 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 | |
21/11/2012 |
1.45
|
6,550 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 | |
20/11/2012 |
1.45
|
1,120 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
19/11/2012 |
1.45
|
2,870 | 1.41 | 1.45 | 1.37 | 0 | 0 | 0 | |
16/11/2012 |
1.41
|
14,190 | 1.41 | 1.45 | 1.41 | 0 | 0 | 0 | |
15/11/2012 |
1.41
|
7,360 | 1.45 | 1.49 | 1.41 | 0 | 0 | 0 | |
14/11/2012 |
1.45
|
3,200 | 1.49 | 1.53 | 1.45 | 0 | 0 | 0 | |
13/11/2012 |
1.49
|
9,690 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 | |
12/11/2012 |
1.56
|
6,360 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 | |
09/11/2012 |
1.56
|
610 | 1.56 | 1.64 | 1.56 | 0 | 0 | 0 | |
08/11/2012 |
1.56
|
210 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 | |
07/11/2012 |
1.60
|
1,860 | 1.56 | 1.60 | 1.56 | 0 | 0 | 0 | |
06/11/2012 |
1.56
|
5,100 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 | |
05/11/2012 |
1.53
|
5,250 | 1.49 | 1.53 | 1.45 | 0 | 0 | 0 | |
02/11/2012 |
1.49
|
160 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 | |
01/11/2012 |
1.56
|
5,470 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 | |
31/10/2012 |
1.64
|
850 | 1.68 | 1.68 | 1.64 | 0 | 0 | 0 | |
30/10/2012 |
1.68
|
250 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
29/10/2012 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
26/10/2012 |
1.68
|
4,600 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 | |
25/10/2012 |
1.72
|
3,110 | 1.76 | 1.80 | 1.72 | 0 | 0 | 0 | |
24/10/2012 |
1.76
|
380 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
23/10/2012 |
1.76
|
140 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
22/10/2012 |
1.84
|
20 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
19/10/2012 |
1.84
|
210 | 1.76 | 1.84 | 1.72 | 0 | 0 | 0 | |
18/10/2012 |
1.76
|
60 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
17/10/2012 |
1.76
|
1,610 | 1.76 | 1.84 | 1.76 | 0 | 0 | 0 | |
16/10/2012 |
1.76
|
3,550 | 1.72 | 1.76 | 1.72 | 0 | 0 | 0 | |
15/10/2012 |
1.72
|
5,820 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 | |
12/10/2012 |
1.76
|
1,680 | 1.72 | 1.76 | 1.72 | 0 | 1,000 | -0.0 | |
11/10/2012 |
1.72
|
3,120 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 | |
10/10/2012 |
1.76
|
2,430 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 | |
09/10/2012 |
1.76
|
930 | 1.76 | 1.76 | 1.68 | 0 | 0 | 0 | |
08/10/2012 |
1.76
|
1,030 | 1.76 | 1.76 | 1.68 | 0 | 0 | 0 | |
05/10/2012 |
1.76
|
250 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
04/10/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
03/10/2012 |
1.76
|
2,680 | 1.76 | 1.76 | 1.68 | 0 | 0 | 0 | |
02/10/2012 |
1.76
|
20 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
01/10/2012 |
1.84
|
2,040 | 1.92 | 1.92 | 1.84 | 0 | 0 | 0 | |
28/09/2012 |
1.92
|
120 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 | |
27/09/2012 |
1.96
|
20 | 1.92 | 1.96 | 1.96 | 0 | 0 | 0 | |
26/09/2012 |
1.92
|
4,100 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 | |
25/09/2012 |
1.92
|
1,000 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
24/09/2012 |
1.92
|
10 | 1.84 | 1.92 | 1.92 | 0 | 0 | 0 | |
21/09/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/09/2012 |
1.84
|
3,500 | 1.76 | 1.84 | 1.80 | 0 | 0 | 0 | |
20/09/2012 |
1.76
|
1,520 | 1.76 | 1.80 | 1.73 | 0 | 0 | 0 | |
19/09/2012 |
1.76
|
840 | 1.73 | 1.76 | 1.73 | 0 | 0 | 0 | |
18/09/2012 |
1.73
|
5,210 | 1.80 | 1.83 | 1.73 | 0 | 0 | 0 | |
17/09/2012 |
1.80
|
540 | 1.87 | 1.87 | 1.80 | 0 | 0 | 0 | |
14/09/2012 |
1.87
|
2,460 | 1.83 | 1.87 | 1.80 | 0 | 0 | 0 | |
13/09/2012 |
1.83
|
720 | 1.76 | 1.83 | 1.73 | 0 | 0 | 0 | |
12/09/2012 |
1.76
|
5,730 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 | |
11/09/2012 |
1.83
|
28,270 | 1.76 | 1.83 | 1.69 | 0 | 0 | 0 |