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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
2.79
|
12,330 | 2.72 | 2.79 | 2.65 | 0 | 5,250 | -0.0 | |
10/09/2012 |
2.72
|
33,280 | 2.82 | 2.82 | 2.72 | 0 | 5,000 | -0.0 | |
07/09/2012 |
2.82
|
14,630 | 2.79 | 2.82 | 2.75 | 4,000 | 0 | 0.0 | |
06/09/2012 |
2.79
|
15,880 | 2.75 | 2.86 | 2.75 | 0 | 4,000 | -0.0 | |
05/09/2012 |
2.75
|
74,870 | 2.82 | 2.86 | 2.72 | 5,900 | 0 | 0.0 | |
04/09/2012 |
2.82
|
30,130 | 2.86 | 2.93 | 2.82 | 0 | 8,000 | -0.1 | |
31/08/2012 |
2.86
|
9,280 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 | |
30/08/2012 |
2.86
|
25,060 | 2.86 | 2.93 | 2.86 | 1,340 | 1,000 | 0.0 | |
29/08/2012 |
2.86
|
15,430 | 2.86 | 2.93 | 2.86 | 13,160 | 0 | 0.1 | |
28/08/2012 |
2.86
|
183,850 | 2.93 | 2.93 | 2.79 | 10,480 | 0 | 0.1 | |
27/08/2012 |
2.93
|
53,000 | 3.07 | 3.07 | 2.93 | 3,350 | 0 | 0.0 | |
24/08/2012 |
3.07
|
83,730 | 2.96 | 3.07 | 2.82 | 17,400 | 0 | 0.1 | |
23/08/2012 |
2.96
|
60,890 | 3.10 | 3.10 | 2.96 | 21,000 | 0 | 0.2 | |
22/08/2012 |
3.10
|
176,360 | 3.07 | 3.10 | 2.96 | 44,960 | 0 | 0.4 | |
21/08/2012 |
3.07
|
77,430 | 3.21 | 3.21 | 3.07 | 2,010 | 0 | 0.0 | |
20/08/2012 |
3.21
|
47,830 | 3.17 | 3.24 | 3.17 | 16,780 | 0 | 0.2 | |
17/08/2012 |
3.17
|
73,430 | 3.17 | 3.24 | 3.17 | 54,220 | 12,000 | 0.4 | |
16/08/2012 |
3.17
|
28,040 | 3.21 | 3.21 | 3.14 | 120 | 0 | 0.0 | |
15/08/2012 |
3.21
|
5,680 | 3.21 | 3.21 | 3.14 | 100 | 0 | 0.0 | |
14/08/2012 |
3.21
|
19,300 | 3.21 | 3.24 | 3.17 | 0 | 0 | 0 | |
13/08/2012 |
3.21
|
22,580 | 3.24 | 3.28 | 3.17 | 3,800 | 0 | 0.0 | |
10/08/2012 |
3.24
|
11,670 | 3.24 | 3.24 | 3.21 | 3,000 | 0 | 0.0 | |
09/08/2012 |
3.24
|
54,770 | 3.21 | 3.24 | 3.17 | 12,000 | 0 | 0.1 | |
08/08/2012 |
3.21
|
20,150 | 3.17 | 3.21 | 3.14 | 6,000 | 0 | 0.1 | |
07/08/2012 |
3.17
|
14,850 | 3.24 | 3.24 | 3.17 | 3,000 | 0 | 0.0 | |
06/08/2012 |
3.24
|
16,130 | 3.24 | 3.28 | 3.21 | 6,800 | 0 | 0.1 | |
03/08/2012 |
3.24
|
43,370 | 3.21 | 3.24 | 3.14 | 3,500 | 33,730 | -0.3 | |
02/08/2012 |
3.21
|
12,330 | 3.17 | 3.21 | 3.14 | 4,500 | 1,560 | 0.0 | |
01/08/2012 |
3.17
|
13,260 | 3.24 | 3.24 | 3.14 | 4,500 | 0 | 0.0 | |
31/07/2012 |
3.24
|
3,830 | 3.17 | 3.24 | 3.17 | 0 | 0 | 0 | |
30/07/2012 |
3.17
|
5,670 | 3.14 | 3.21 | 3.17 | 0 | 0 | 0 | |
27/07/2012 |
3.14
|
12,590 | 3.21 | 3.24 | 3.14 | 600 | 0 | 0.0 | |
26/07/2012 |
3.21
|
17,830 | 3.17 | 3.21 | 3.17 | 500 | 0 | 0.0 | |
25/07/2012 |
3.17
|
22,220 | 3.21 | 3.28 | 3.17 | 0 | 0 | 0 | |
24/07/2012 |
3.21
|
11,200 | 3.24 | 3.24 | 3.21 | 2,000 | 0 | 0.0 | |
23/07/2012 |
3.24
|
21,000 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 | |
20/07/2012 |
3.38
|
35,760 | 3.42 | 3.49 | 3.31 | 0 | 0 | 0 | |
19/07/2012 |
3.42
|
51,360 | 3.28 | 3.42 | 3.21 | 0 | 500 | -0.0 | |
18/07/2012 |
3.28
|
9,300 | 3.28 | 3.31 | 3.24 | 5,000 | 0 | 0.0 | |
17/07/2012 |
3.28
|
12,420 | 3.24 | 3.31 | 3.28 | 1,020 | 0 | 0.0 | |
16/07/2012 |
3.24
|
32,390 | 3.28 | 3.31 | 3.24 | 1,000 | 0 | 0.0 | |
13/07/2012 |
3.28
|
27,260 | 3.17 | 3.31 | 3.21 | 0 | 500 | -0.0 | |
12/07/2012 |
3.17
|
2,030 | 3.24 | 3.28 | 3.17 | 0 | 0 | 0 | |
11/07/2012 |
3.24
|
13,170 | 3.21 | 3.28 | 3.21 | 0 | 0 | 0 | |
10/07/2012 |
3.21
|
8,400 | 3.21 | 3.21 | 3.17 | 0 | 3,470 | -0.0 | |
09/07/2012 |
3.21
|
51,070 | 3.28 | 3.31 | 3.14 | 26,990 | 0 | 0.3 | |
06/07/2012 |
3.28
|
90,320 | 3.21 | 3.31 | 3.21 | 14,270 | 0 | 0.1 | |
05/07/2012 |
3.21
|
9,350 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 | |
04/07/2012 |
3.24
|
29,300 | 3.17 | 3.24 | 3.14 | 20,090 | 0 | 0.2 | |
03/07/2012 |
3.17
|
63,700 | 3.28 | 3.31 | 3.14 | 7,090 | 10,100 | -0.0 | |
02/07/2012 |
3.28
|
44,610 | 3.28 | 3.35 | 3.28 | 21,100 | 0 | 0.2 | |
29/06/2012 |
3.28
|
15,950 | 3.24 | 3.28 | 3.21 | 5,100 | 0 | 0.0 | |
28/06/2012 |
3.24
|
14,130 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 | |
27/06/2012 |
3.31
|
57,570 | 3.24 | 3.31 | 3.21 | 4,140 | 31,000 | -0.2 | |
26/06/2012 |
3.24
|
19,530 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 | |
25/06/2012 |
3.28
|
30,160 | 3.35 | 3.38 | 3.28 | 20,410 | 100 | 0.2 | |
22/06/2012 |
3.35
|
37,300 | 3.38 | 3.38 | 3.35 | 24,900 | 2,000 | 0.2 | |
21/06/2012 |
3.38
|
29,000 | 3.38 | 3.42 | 3.35 | 2,000 | 0 | 0.0 | |
20/06/2012 |
3.38
|
49,620 | 3.35 | 3.42 | 3.31 | 2,000 | 0 | 0.0 | |
19/06/2012 |
3.35
|
33,050 | 3.35 | 3.42 | 3.31 | 11,500 | 510 | 0.1 | |
18/06/2012 |
3.35
|
80,720 | 3.31 | 3.45 | 3.35 | 20,630 | 10,000 | 0.1 | |
15/06/2012 |
3.31
|
45,500 | 3.24 | 3.38 | 3.28 | 0 | 0 | 0 | |
14/06/2012 |
3.24
|
47,870 | 3.35 | 3.35 | 3.24 | 280 | 0 | 0.0 | |
13/06/2012 |
3.35
|
55,700 | 3.31 | 3.35 | 3.28 | 5,000 | 0 | 0.0 | |
12/06/2012 |
3.31
|
55,470 | 3.42 | 3.42 | 3.31 | 19,990 | 8,100 | 0.1 | |
11/06/2012 |
3.42
|
75,570 | 3.42 | 3.49 | 3.31 | 30,000 | 0 | 0.3 | |
08/06/2012 |
3.42
|
125,050 | 3.42 | 3.56 | 3.42 | 23,000 | 2,000 | 0.2 | |
07/06/2012 |
3.42
|
103,690 | 3.35 | 3.49 | 3.38 | 13,640 | 35,440 | -0.2 | |
06/06/2012 |
3.35
|
44,820 | 3.35 | 3.38 | 3.31 | 30 | 2,000 | -0.0 | |
05/06/2012 |
3.35
|
108,200 | 3.28 | 3.35 | 3.14 | 25,660 | 0 | 0.2 | |
04/06/2012 |
3.28
|
120,580 | 3.42 | 3.42 | 3.28 | 10,000 | 0 | 0.1 | |
01/06/2012 |
3.42
|
44,480 | 3.49 | 3.56 | 3.38 | 7,000 | 10 | 0.1 | |
31/05/2012 |
3.49
|
101,510 | 3.56 | 3.56 | 3.42 | 2,000 | 0 | 0.0 | |
30/05/2012 |
3.56
|
38,410 | 3.49 | 3.56 | 3.52 | 5,100 | 0 | 0.1 | |
29/05/2012 |
3.49
|
55,680 | 3.49 | 3.49 | 3.38 | 18,760 | 100 | 0.2 | |
28/05/2012 |
3.49
|
104,560 | 3.45 | 3.59 | 3.45 | 6,000 | 5,000 | 0.0 | |
25/05/2012 |
3.45
|
81,300 | 3.31 | 3.45 | 3.38 | 5,730 | 5,000 | 0.0 | |
24/05/2012 |
3.31
|
166,780 | 3.45 | 3.45 | 3.31 | 56,250 | 770 | 0.5 | |
23/05/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/05/2012 |
3.45
|
189,540 | 3.63 | 3.63 | 3.45 | 39,500 | 11,000 | 0.3 | |
22/05/2012 |
3.63
|
181,880 | 3.81 | 3.81 | 3.63 | 2,820 | 5,070 | -0.0 | |
21/05/2012 |
3.81
|
529,000 | 3.66 | 3.81 | 3.63 | 19,100 | 390,510 | -4.4 | |
18/05/2012 |
3.66
|
252,340 | 3.85 | 3.85 | 3.66 | 71,280 | 61,070 | 0.1 | |
17/05/2012 |
3.85
|
164,030 | 3.97 | 4.16 | 3.85 | 5,000 | 71,000 | -0.8 | |
16/05/2012 |
3.97
|
139,500 | 4.00 | 4.10 | 3.81 | 0 | 34,800 | -0.4 | |
15/05/2012 |
4.00
|
590,870 | 4.19 | 4.19 | 4.00 | 164,940 | 165,990 | -0.0 | |
14/05/2012 |
4.19
|
313,210 | 4.31 | 4.41 | 4.13 | 206,290 | 17,000 | 2.6 | |
11/05/2012 |
4.31
|
627,380 | 4.13 | 4.31 | 4.06 | 262,230 | 5,100 | 3.5 | |
10/05/2012 |
4.13
|
624,090 | 4.22 | 4.38 | 4.10 | 18,890 | 31,100 | -0.2 | |
09/05/2012 |
4.22
|
727,130 | 4.03 | 4.22 | 4.10 | 14,270 | 35,100 | -0.3 | |
08/05/2012 |
4.03
|
55,160 | 3.85 | 4.03 | 4.03 | 0 | 110 | -0.0 | |
07/05/2012 |
3.85
|
113,420 | 3.69 | 3.85 | 3.85 | 0 | 20,100 | -0.2 | |
04/05/2012 |
3.69
|
232,790 | 3.53 | 3.69 | 3.56 | 19,190 | 200 | 0.2 | |
03/05/2012 |
3.53
|
93,560 | 3.60 | 3.63 | 3.53 | 1,500 | 0 | 0.0 | |
02/05/2012 |
3.60
|
138,730 | 3.60 | 3.63 | 3.53 | 10,000 | 81,250 | -0.8 | |
27/04/2012 |
3.60
|
173,190 | 3.53 | 3.66 | 3.53 | 1,700 | 53,350 | -0.6 | |
26/04/2012 |
3.53
|
138,220 | 3.66 | 3.66 | 3.53 | 5,000 | 24,000 | -0.2 | |
25/04/2012 |
3.66
|
73,720 | 3.63 | 3.72 | 3.63 | 15,000 | 38,780 | -0.3 | |
24/04/2012 |
3.63
|
102,830 | 3.60 | 3.69 | 3.56 | 0 | 28,320 | -0.3 | |
23/04/2012 |
3.60
|
333,470 | 3.44 | 3.60 | 3.50 | 142,590 | 111,000 | 0.4 | |
20/04/2012 |
3.44
|
140,110 | 3.53 | 3.56 | 3.44 | 46,800 | 62,780 | -0.2 |