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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
2.39
|
17,280 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
30/01/2013 |
2.39
|
110,100 | 2.39 | 2.45 | 2.35 | 0 | 0 | 0 | |
29/01/2013 |
2.39
|
103,140 | 2.35 | 2.42 | 2.25 | 0 | 0 | 0 | |
28/01/2013 |
2.35
|
190,250 | 2.25 | 2.39 | 2.25 | 0 | 0 | 0 | |
25/01/2013 |
2.25
|
24,970 | 2.25 | 2.28 | 2.21 | 0 | 0 | 0 | |
24/01/2013 |
2.25
|
19,080 | 2.21 | 2.28 | 2.15 | 0 | 0 | 0 | |
23/01/2013 |
2.21
|
41,270 | 2.25 | 2.25 | 2.11 | 0 | 0 | 0 | |
22/01/2013 |
2.25
|
141,290 | 2.32 | 2.32 | 2.18 | 0 | 3,090 | -0.0 | |
21/01/2013 |
2.32
|
34,070 | 2.32 | 2.39 | 2.25 | 100 | 6,800 | -0.0 | |
18/01/2013 |
2.32
|
31,740 | 2.32 | 2.39 | 2.25 | 0 | 0 | 0 | |
17/01/2013 |
2.32
|
171,720 | 2.42 | 2.42 | 2.32 | 0 | 0 | 0 | |
16/01/2013 |
2.42
|
121,990 | 2.35 | 2.49 | 2.32 | 16,000 | 70 | 0.1 | |
15/01/2013 |
2.35
|
101,980 | 2.32 | 2.39 | 2.32 | 0 | 0 | 0 | |
14/01/2013 |
2.32
|
146,320 | 2.35 | 2.39 | 2.28 | 11,560 | 2,000 | 0.1 | |
11/01/2013 |
2.35
|
172,940 | 2.28 | 2.39 | 2.32 | 0 | 9,930 | -0.1 | |
10/01/2013 |
2.28
|
211,730 | 2.18 | 2.28 | 2.21 | 0 | 0 | 0 | |
09/01/2013 |
2.18
|
221,610 | 2.25 | 2.35 | 2.18 | 2,020 | 0 | 0.0 | |
08/01/2013 |
2.25
|
93,060 | 2.21 | 2.25 | 2.18 | 0 | 0 | 0 | |
07/01/2013 |
2.21
|
122,800 | 2.21 | 2.28 | 2.21 | 0 | 0 | 0 | |
04/01/2013 |
2.21
|
113,830 | 2.15 | 2.25 | 2.15 | 0 | 0 | 0 | |
03/01/2013 |
2.15
|
112,580 | 2.04 | 2.15 | 2.11 | 0 | 0 | 0 | |
02/01/2013 |
2.04
|
67,430 | 1.98 | 2.04 | 2.04 | 0 | 0 | 0 | |
28/12/2012 |
1.98
|
108,960 | 2.04 | 2.11 | 1.98 | 0 | 0 | 0 | |
27/12/2012 |
2.04
|
37,260 | 2.04 | 2.11 | 2.04 | 0 | 0 | 0 | |
26/12/2012 |
2.04
|
10,990 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 | |
25/12/2012 |
2.08
|
7,580 | 2.08 | 2.08 | 2.04 | 1,000 | 0 | 0.0 | |
24/12/2012 |
2.08
|
2,540 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 | |
21/12/2012 |
2.08
|
5,210 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
20/12/2012 |
2.11
|
45,590 | 2.04 | 2.11 | 2.04 | 0 | 0 | 0 | |
19/12/2012 |
2.04
|
21,630 | 2.04 | 2.08 | 2.04 | 0 | 0 | 0 | |
18/12/2012 |
2.04
|
20,830 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 | |
17/12/2012 |
2.04
|
8,930 | 2.04 | 2.08 | 2.04 | 0 | 0 | 0 | |
14/12/2012 |
2.04
|
29,780 | 2.01 | 2.08 | 2.01 | 0 | 0 | 0 | |
13/12/2012 |
2.01
|
45,200 | 2.11 | 2.11 | 2.01 | 0 | 600 | -0.0 | |
12/12/2012 |
2.11
|
19,160 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
11/12/2012 |
2.11
|
45,850 | 2.15 | 2.18 | 2.08 | 0 | 0 | 0 | |
10/12/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/12/2012 |
2.15
|
23,330 | 2.08 | 2.15 | 1.98 | 0 | 0 | 0 | |
07/12/2012 |
2.08
|
126,080 | 1.99 | 2.08 | 1.99 | 0 | 0 | 0 | |
06/12/2012 |
1.99
|
48,870 | 1.96 | 2.02 | 1.99 | 0 | 0 | 0 | |
05/12/2012 |
1.96
|
68,150 | 1.90 | 1.96 | 1.93 | 0 | 0 | 0 | |
04/12/2012 |
1.90
|
17,460 | 1.86 | 1.93 | 1.86 | 0 | 0 | 0 | |
03/12/2012 |
1.86
|
10,920 | 1.93 | 1.96 | 1.86 | 1,000 | 0 | 0.0 | |
30/11/2012 |
1.93
|
24,760 | 1.93 | 1.96 | 1.90 | 0 | 0 | 0 | |
29/11/2012 |
1.93
|
61,010 | 1.90 | 1.96 | 1.93 | 0 | 0 | 0 | |
28/11/2012 |
1.90
|
46,630 | 1.90 | 1.90 | 1.86 | 2,000 | 0 | 0.0 | |
27/11/2012 |
1.90
|
15,600 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 | |
26/11/2012 |
1.90
|
67,980 | 1.90 | 1.90 | 1.86 | 300 | 50 | 0.0 | |
23/11/2012 |
1.90
|
320,370 | 1.83 | 1.93 | 1.86 | 0 | 0 | 0 | |
22/11/2012 |
1.83
|
7,790 | 1.77 | 1.83 | 1.83 | 0 | 0 | 0 | |
21/11/2012 |
1.77
|
27,440 | 1.71 | 1.77 | 1.77 | 0 | 0 | 0 | |
20/11/2012 |
1.71
|
104,800 | 1.65 | 1.71 | 1.62 | 0 | 0 | 0 | |
19/11/2012 |
1.65
|
23,170 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 | |
16/11/2012 |
1.68
|
25,800 | 1.65 | 1.68 | 1.62 | 0 | 0 | 0 | |
15/11/2012 |
1.65
|
31,410 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
14/11/2012 |
1.71
|
45,720 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
13/11/2012 |
1.71
|
88,870 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 | |
12/11/2012 |
1.74
|
110,360 | 1.68 | 1.74 | 1.68 | 0 | 0 | 0 | |
09/11/2012 |
1.68
|
50,660 | 1.62 | 1.68 | 1.59 | 0 | 0 | 0 | |
08/11/2012 |
1.62
|
26,520 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 | |
07/11/2012 |
1.62
|
184,270 | 1.56 | 1.62 | 1.53 | 0 | 0 | 0 | |
06/11/2012 |
1.56
|
52,530 | 1.62 | 1.65 | 1.56 | 0 | 0 | 0 | |
05/11/2012 |
1.62
|
34,720 | 1.68 | 1.68 | 1.62 | 2,200 | 0 | 0.0 | |
02/11/2012 |
1.68
|
730,900 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 | |
01/11/2012 |
1.74
|
257,540 | 1.80 | 1.80 | 1.74 | 32,460 | 0 | 0.2 | |
31/10/2012 |
1.80
|
19,060 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
30/10/2012 |
1.83
|
17,870 | 1.80 | 1.83 | 1.77 | 0 | 0 | 0 | |
29/10/2012 |
1.80
|
34,080 | 1.77 | 1.83 | 1.77 | 100 | 0 | 0.0 | |
26/10/2012 |
1.77
|
20,160 | 1.83 | 1.83 | 1.77 | 2,500 | 0 | 0.0 | |
25/10/2012 |
1.83
|
11,790 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
24/10/2012 |
1.83
|
21,240 | 1.83 | 1.86 | 1.77 | 0 | 0 | 0 | |
23/10/2012 |
1.83
|
93,830 | 1.83 | 1.86 | 1.80 | 0 | 0 | 0 | |
22/10/2012 |
1.83
|
70,390 | 1.83 | 1.83 | 1.77 | 0 | 0 | 0 | |
19/10/2012 |
1.83
|
115,590 | 1.93 | 1.93 | 1.83 | 0 | 0 | 0 | |
18/10/2012 |
1.93
|
56,550 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 | |
17/10/2012 |
1.93
|
186,610 | 1.93 | 1.96 | 1.90 | 0 | 0 | 0 | |
16/10/2012 |
1.93
|
176,610 | 1.86 | 1.93 | 1.83 | 0 | 0 | 0 | |
15/10/2012 |
1.86
|
47,790 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 | |
12/10/2012 |
1.86
|
16,100 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 | |
11/10/2012 |
1.90
|
166,170 | 1.86 | 1.93 | 1.86 | 0 | 0 | 0 | |
10/10/2012 |
1.86
|
25,220 | 1.83 | 1.86 | 1.80 | 0 | 0 | 0 | |
09/10/2012 |
1.83
|
49,930 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 | |
08/10/2012 |
1.86
|
48,220 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 | |
05/10/2012 |
1.86
|
12,980 | 1.83 | 1.86 | 1.80 | 100 | 0 | 0.0 | |
04/10/2012 |
1.83
|
44,880 | 1.80 | 1.83 | 1.77 | 0 | 10 | -0.0 | |
03/10/2012 |
1.80
|
77,560 | 1.74 | 1.80 | 1.71 | 2,000 | 0 | 0.0 | |
02/10/2012 |
1.74
|
176,920 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
01/10/2012 |
1.80
|
111,270 | 1.90 | 1.90 | 1.80 | 2,000 | 0 | 0.0 | |
28/09/2012 |
1.90
|
370,370 | 1.96 | 1.96 | 1.86 | 6,000 | 18,420 | -0.1 | |
27/09/2012 |
1.96
|
36,120 | 1.96 | 1.99 | 1.96 | 0 | 0 | 0 | |
26/09/2012 |
1.96
|
188,450 | 1.86 | 1.96 | 1.86 | 0 | 20,000 | -0.1 | |
25/09/2012 |
1.86
|
170,130 | 1.83 | 1.86 | 1.83 | 0 | 30,000 | -0.2 | |
24/09/2012 |
1.83
|
39,150 | 1.86 | 1.86 | 1.80 | 0 | 30,000 | -0.2 | |
21/09/2012 |
1.86
|
109,130 | 1.86 | 1.86 | 1.80 | 10 | 40,030 | -0.2 | |
20/09/2012 |
1.86
|
613,470 | 1.96 | 1.96 | 1.86 | 0 | 148,120 | -0.9 | |
19/09/2012 |
1.96
|
150,230 | 2.02 | 2.02 | 1.93 | 0 | 0 | 0 | |
18/09/2012 |
2.02
|
70,710 | 2.11 | 2.11 | 2.02 | 0 | 52,410 | -0.3 | |
17/09/2012 |
2.11
|
102,260 | 2.11 | 2.14 | 2.08 | 0 | 28,730 | -0.2 | |
14/09/2012 |
2.11
|
582,640 | 2.02 | 2.11 | 1.99 | 0 | 120,600 | -0.8 | |
13/09/2012 |
2.02
|
63,350 | 1.99 | 2.05 | 1.99 | 0 | 30,000 | -0.2 | |
12/09/2012 |
1.99
|
411,940 | 1.99 | 2.05 | 1.99 | 0 | 122,270 | -0.8 |