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) |
2 | 4.67% | 559,300 | 247,377 | 10.9 |
41.45
45.25
44.85
|
2 tháng
(2024-07-22) |
2.85 | 6.79% | 1,216,300 | 518,988 | 22.6 |
41.10
45.25
44.85
|
3 tháng
(2024-06-21) |
3.50 | 8.46% | 1,585,200 | 521,088 | 22.6 |
41.10
45.25
44.85
|
6 tháng
(2024-03-25) |
9.15 | 25.63% | 3,262,800 | 506,988 | 22.0 |
35.05
45.25
44.85
|
12 tháng
(2023-09-25) |
9.04 | 25.23% | 7,028,800 | 534,488 | 23.2 |
31.65
45.25
44.85
|
24 tháng
(2022-09-30) |
11.83 | 35.84% | 14,318,100 | 533,988 | 22.4 |
22.01
45.25
44.85
|
36 tháng
(2021-10-05) |
6.59 | 17.23% | 25,387,700 | -24,438 | -27.2 |
22.01
55.05
44.85
|
60 tháng
(2019-10-16) |
30 | 202.10% | 33,775,470 | 501,392 | 7.4 |
14.85
55.05
44.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
0.97
|
170 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
29/01/2013 |
0.97
|
13,670 | 0.94 | 0.97 | 0.95 | 0 | 0 | 0 | |
28/01/2013 |
0.94
|
48,490 | 0.92 | 0.94 | 0.92 | 0 | 0 | 0 | |
25/01/2013 |
0.92
|
1,690 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 | |
24/01/2013 |
0.94
|
9,760 | 0.89 | 0.94 | 0.91 | 0 | 0 | 0 | |
23/01/2013 |
0.89
|
4,320 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
22/01/2013 |
0.89
|
13,840 | 0.89 | 0.94 | 0.89 | 0 | 0 | 0 | |
21/01/2013 |
0.89
|
2,930 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
18/01/2013 |
0.89
|
30 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
17/01/2013 |
0.89
|
6,210 | 0.89 | 0.90 | 0.89 | 0 | 0 | 0 | |
16/01/2013 |
0.89
|
29,680 | 0.84 | 0.89 | 0.85 | 0 | 0 | 0 | |
15/01/2013 |
0.84
|
6,900 | 0.85 | 0.85 | 0.84 | 0 | 0 | 0 | |
14/01/2013 |
0.85
|
4,840 | 0.84 | 0.86 | 0.84 | 0 | 0 | 0 | |
11/01/2013 |
0.84
|
3,350 | 0.84 | 0.88 | 0.84 | 0 | 0 | 0 | |
10/01/2013 |
0.84
|
100 | 0.88 | 0.88 | 0.84 | 0 | 0 | 0 | |
09/01/2013 |
0.88
|
3,430 | 0.86 | 0.89 | 0.84 | 0 | 0 | 0 | |
08/01/2013 |
0.86
|
6,590 | 0.89 | 0.89 | 0.85 | 0 | 0 | 0 | |
07/01/2013 |
0.89
|
8,160 | 0.89 | 0.90 | 0.86 | 0 | 0 | 0 | |
04/01/2013 |
0.89
|
1,100 | 0.88 | 0.89 | 0.88 | 0 | 0 | 0 | |
03/01/2013 |
0.88
|
78,590 | 0.88 | 0.89 | 0.84 | 0 | 0 | 0 | |
02/01/2013 |
0.88
|
30,130 | 0.86 | 0.88 | 0.84 | 0 | 0 | 0 | |
28/12/2012 |
0.86
|
113,010 | 0.90 | 0.90 | 0.86 | 0 | 0 | 0 | |
27/12/2012 |
0.90
|
7,290 | 0.86 | 0.90 | 0.86 | 0 | 0 | 0 | |
26/12/2012 |
0.86
|
50 | 0.86 | 0.88 | 0.84 | 0 | 0 | 0 | |
25/12/2012 |
0.86
|
12,920 | 0.85 | 0.86 | 0.84 | 0 | 0 | 0 | |
24/12/2012 |
0.85
|
70 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
21/12/2012 |
0.85
|
15,010 | 0.86 | 0.86 | 0.83 | 0 | 0 | 0 | |
20/12/2012 |
0.86
|
7,510 | 0.85 | 0.86 | 0.82 | 0 | 0 | 0 | |
19/12/2012 |
0.85
|
17,040 | 0.83 | 0.85 | 0.82 | 0 | 0 | 0 | |
18/12/2012 |
0.83
|
21,540 | 0.84 | 0.84 | 0.83 | 0 | 0 | 0 | |
17/12/2012 |
0.84
|
20 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 | |
14/12/2012 |
0.84
|
8,110 | 0.85 | 0.85 | 0.84 | 0 | 0 | 0 | |
13/12/2012 |
0.85
|
11,480 | 0.86 | 0.86 | 0.83 | 0 | 0 | 0 | |
12/12/2012 |
0.86
|
3,040 | 0.84 | 0.86 | 0.84 | 0 | 0 | 0 | |
11/12/2012 |
0.84
|
1,020 | 0.88 | 0.88 | 0.84 | 0 | 0 | 0 | |
10/12/2012 |
0.88
|
2,100 | 0.84 | 0.88 | 0.84 | 0 | 0 | 0 | |
07/12/2012 |
0.84
|
960 | 0.85 | 0.88 | 0.84 | 0 | 0 | 0 | |
06/12/2012 |
0.85
|
550 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
05/12/2012 |
0.85
|
16,630 | 0.83 | 0.86 | 0.83 | 0 | 0 | 0 | |
04/12/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
03/12/2012 |
0.83
|
9,780 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
30/11/2012 |
0.83
|
16,210 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 | |
29/11/2012 |
0.84
|
10 | 0.80 | 0.84 | 0.84 | 0 | 0 | 0 | |
28/11/2012 |
0.80
|
12,010 | 0.80 | 0.82 | 0.78 | 0 | 0 | 0 | |
27/11/2012 |
0.80
|
10 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 | |
26/11/2012 |
0.84
|
630 | 0.80 | 0.84 | 0.84 | 0 | 0 | 0 | |
23/11/2012 |
0.80
|
7,270 | 0.80 | 0.84 | 0.80 | 0 | 0 | 0 | |
22/11/2012 |
0.80
|
5,190 | 0.77 | 0.80 | 0.80 | 0 | 0 | 0 | |
21/11/2012 |
0.77
|
10 | 0.78 | 0.78 | 0.77 | 0 | 0 | 0 | |
20/11/2012 |
0.78
|
10 | 0.80 | 0.80 | 0.78 | 0 | 0 | 0 | |
19/11/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
19/11/2012 |
0.80
|
20,330 | 0.78 | 0.82 | 0.80 | 0 | 0 | 0 | |
16/11/2012 |
0.78
|
1,180 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
15/11/2012 |
0.78
|
830 | 0.80 | 0.81 | 0.78 | 0 | 0 | 0 | |
14/11/2012 |
0.80
|
6,530 | 0.80 | 0.83 | 0.77 | 0 | 0 | 0 | |
13/11/2012 |
0.80
|
4,250 | 0.77 | 0.80 | 0.76 | 0 | 0 | 0 | |
12/11/2012 |
0.77
|
7,560 | 0.77 | 0.80 | 0.77 | 0 | 0 | 0 | |
09/11/2012 |
0.77
|
7,720 | 0.77 | 0.80 | 0.77 | 0 | 0 | 0 | |
08/11/2012 |
0.77
|
13,590 | 0.77 | 0.80 | 0.76 | 0 | 0 | 0 | |
07/11/2012 |
0.77
|
2,560 | 0.76 | 0.77 | 0.77 | 0 | 0 | 0 | |
06/11/2012 |
0.76
|
5,910 | 0.77 | 0.77 | 0.74 | 0 | 0 | 0 | |
05/11/2012 |
0.77
|
2,170 | 0.80 | 0.83 | 0.77 | 0 | 0 | 0 | |
02/11/2012 |
0.80
|
7,650 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 | |
01/11/2012 |
0.84
|
1,580 | 0.83 | 0.86 | 0.81 | 0 | 0 | 0 | |
31/10/2012 |
0.83
|
3,270 | 0.84 | 0.84 | 0.83 | 0 | 0 | 0 | |
30/10/2012 |
0.84
|
4,030 | 0.87 | 0.87 | 0.84 | 0 | 0 | 0 | |
29/10/2012 |
0.87
|
6,880 | 0.91 | 0.91 | 0.87 | 0 | 0 | 0 | |
26/10/2012 |
0.91
|
7,900 | 0.89 | 0.91 | 0.89 | 0 | 0 | 0 | |
25/10/2012 |
0.89
|
610 | 0.89 | 0.89 | 0.86 | 0 | 0 | 0 | |
24/10/2012 |
0.89
|
60 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
23/10/2012 |
0.89
|
10 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 | |
22/10/2012 |
0.91
|
10,630 | 0.89 | 0.91 | 0.87 | 0 | 0 | 0 | |
19/10/2012 |
0.89
|
36,990 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 | |
18/10/2012 |
0.92
|
34,140 | 0.91 | 0.92 | 0.91 | 0 | 0 | 0 | |
17/10/2012 |
0.91
|
2,040 | 0.91 | 0.92 | 0.87 | 0 | 0 | 0 | |
16/10/2012 |
0.91
|
21,620 | 0.91 | 0.91 | 0.87 | 0 | 0 | 0 | |
15/10/2012 |
0.91
|
4,220 | 0.88 | 0.91 | 0.87 | 0 | 0 | 0 | |
12/10/2012 |
0.88
|
20 | 0.91 | 0.92 | 0.88 | 0 | 0 | 0 | |
11/10/2012 |
0.91
|
1,080 | 0.88 | 0.92 | 0.86 | 0 | 0 | 0 | |
10/10/2012 |
0.88
|
20 | 0.91 | 0.91 | 0.88 | 0 | 0 | 0 | |
09/10/2012 |
0.91
|
7,010 | 0.89 | 0.91 | 0.86 | 0 | 0 | 0 | |
08/10/2012 |
0.89
|
2,540 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 | |
05/10/2012 |
0.92
|
1,010 | 0.91 | 0.92 | 0.92 | 0 | 0 | 0 | |
04/10/2012 |
0.91
|
1,050 | 0.92 | 0.92 | 0.91 | 0 | 0 | 0 | |
03/10/2012 |
0.92
|
50 | 0.88 | 0.92 | 0.92 | 0 | 0 | 0 | |
02/10/2012 |
0.88
|
10,460 | 0.89 | 0.91 | 0.86 | 0 | 0 | 0 | |
01/10/2012 |
0.89
|
31,180 | 0.91 | 0.94 | 0.89 | 0 | 0 | 0 | |
28/09/2012 |
0.91
|
13,210 | 0.88 | 0.92 | 0.91 | 0 | 0 | 0 | |
27/09/2012 |
0.88
|
13,520 | 0.89 | 0.92 | 0.88 | 0 | 0 | 0 | |
26/09/2012 |
0.89
|
4,390 | 0.88 | 0.89 | 0.86 | 0 | 0 | 0 | |
25/09/2012 |
0.88
|
7,280 | 0.87 | 0.91 | 0.85 | 0 | 0 | 0 | |
24/09/2012 |
0.87
|
1,650 | 0.92 | 0.92 | 0.87 | 0 | 0 | 0 | |
21/09/2012 |
0.92
|
340 | 0.88 | 0.92 | 0.92 | 0 | 0 | 0 | |
20/09/2012 |
0.88
|
180 | 0.93 | 0.93 | 0.88 | 0 | 0 | 0 | |
19/09/2012 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
18/09/2012 |
0.93
|
330 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 | |
17/09/2012 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
14/09/2012 |
0.97
|
3,630 | 0.96 | 1.01 | 0.97 | 0 | 0 | 0 | |
13/09/2012 |
0.96
|
30,150 | 0.95 | 0.96 | 0.92 | 0 | 0 | 0 | |
12/09/2012 |
0.95
|
100 | 0.95 | 0.96 | 0.95 | 0 | 0 | 0 | |
11/09/2012 |
0.95
|
240 | 0.92 | 0.96 | 0.94 | 0 | 0 | 0 |