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) |
-2.90 | -5.78% | 402,200 | 0 | 0 |
46
50.30
48.20
|
2 tháng
(2024-07-22) |
-3.80 | -7.44% | 1,024,600 | -85 | -0.0 |
46
51.30
48.20
|
3 tháng
(2024-06-21) |
-7.80 | -14.16% | 1,941,300 | -415 | -0.0 |
46
55.10
48.20
|
6 tháng
(2024-03-25) |
-17.60 | -27.12% | 4,504,100 | -8,781 | -0.5 |
46
66.40
48.20
|
12 tháng
(2023-09-25) |
-1.82 | -3.70% | 8,750,100 | -12,381 | -0.8 |
43.67
68.80
48.20
|
24 tháng
(2022-09-30) |
7.85 | 19.89% | 12,996,335 | -47,433 | -3.4 |
31.18
68.80
48.20
|
36 tháng
(2021-10-05) |
23.70 | 100.46% | 14,769,055 | -65,078 | -4.6 |
23.32
68.80
48.20
|
60 tháng
(2019-10-16) |
40.07 | 554.47% | 19,990,411 | -75,652 | -5.1 |
7.23
68.80
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
12/09/2012 |
0.82
|
1,500 | 0.84 | 0.84 | 0.82 | 0 | 0 | 0 | |
11/09/2012 |
0.84
|
500 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 | |
10/09/2012 |
0.84
|
600 | 0.86 | 0.86 | 0.83 | 0 | 0 | 0 | |
07/09/2012 |
0.86
|
200 | 0.90 | 0.90 | 0.85 | 0 | 0 | 0 | |
06/09/2012 |
0.90
|
100 | 0.92 | 0.92 | 0.90 | 0 | 0 | 0 | |
05/09/2012 |
0.92
|
100 | 0.91 | 0.92 | 0.92 | 0 | 0 | 0 | |
04/09/2012 |
0.91
|
400 | 0.96 | 0.96 | 0.91 | 0 | 0 | 0 | |
31/08/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
30/08/2012 |
0.96
|
1,500 | 0.92 | 0.97 | 0.89 | 0 | 0 | 0 | |
29/08/2012 |
0.92
|
1,400 | 0.86 | 0.92 | 0.89 | 0 | 0 | 0 | |
28/08/2012 |
0.86
|
200 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
27/08/2012 |
0.86
|
500 | 0.85 | 0.86 | 0.86 | 0 | 0 | 0 | |
24/08/2012 |
0.85
|
4,100 | 0.92 | 0.92 | 0.85 | 0 | 0 | 0 | |
23/08/2012 |
0.92
|
2,700 | 0.95 | 0.95 | 0.85 | 0 | 0 | 0 | |
22/08/2012 |
0.95
|
2,700 | 0.89 | 0.95 | 0.88 | 0 | 0 | 0 | |
21/08/2012 |
0.89
|
15,400 | 0.95 | 0.95 | 0.89 | 8,400 | 0 | 0.2 | |
20/08/2012 |
0.95
|
3,000 | 1.00 | 1.03 | 0.94 | 0 | 0 | 0 | |
17/08/2012 |
1.00
|
300 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 | |
16/08/2012 |
1.00
|
5,500 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
15/08/2012 |
1.00
|
12,400 | 0.97 | 1.03 | 1.00 | 0 | 2,000 | -0.1 | |
14/08/2012 |
0.97
|
2,300 | 0.97 | 0.98 | 0.94 | 1,000 | 0 | 0.0 | |
13/08/2012 |
0.97
|
1,800 | 0.94 | 0.98 | 0.96 | 0 | 0 | 0 | |
10/08/2012 |
0.94
|
5,200 | 0.94 | 0.96 | 0.94 | 0 | 0 | 0 | |
09/08/2012 |
0.94
|
8,100 | 0.93 | 0.94 | 0.94 | 2,000 | 0 | 0.1 | |
08/08/2012 |
0.93
|
1,900 | 0.99 | 0.99 | 0.92 | 0 | 0 | 0 | |
07/08/2012 |
0.99
|
4,300 | 0.93 | 0.99 | 0.92 | 0 | 0 | 0 | |
06/08/2012 |
0.93
|
1,600 | 0.99 | 1.03 | 0.93 | 0 | 0 | 0 | |
03/08/2012 |
0.99
|
27,400 | 0.92 | 0.99 | 0.98 | 0 | 0 | 0 | |
02/08/2012 |
0.92
|
6,300 | 0.86 | 0.92 | 0.92 | 0 | 0 | 0 | |
01/08/2012 |
0.86
|
12,700 | 0.81 | 0.86 | 0.86 | 0 | 0 | 0 | |
31/07/2012 |
0.81
|
300 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
30/07/2012 |
0.81
|
7,900 | 0.82 | 0.82 | 0.81 | 0 | 0 | 0 | |
27/07/2012 |
0.82
|
2,800 | 0.78 | 0.82 | 0.79 | 0 | 0 | 0 | |
26/07/2012 |
0.78
|
500 | 0.75 | 0.78 | 0.78 | 0 | 0 | 0 | |
25/07/2012 |
0.75
|
900 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 | |
24/07/2012 |
0.75
|
1,000 | 0.80 | 0.80 | 0.75 | 0 | 0 | 0 | |
23/07/2012 |
0.80
|
8,300 | 0.78 | 0.84 | 0.80 | 0 | 0 | 0 | |
20/07/2012 |
0.78
|
700 | 0.75 | 0.78 | 0.78 | 0 | 0 | 0 | |
19/07/2012 |
0.75
|
1,000 | 0.73 | 0.75 | 0.75 | 0 | 0 | 0 | |
18/07/2012 |
0.73
|
3,500 | 0.71 | 0.74 | 0.73 | 0 | 0 | 0 | |
17/07/2012 |
0.71
|
0 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
16/07/2012 |
0.71
|
1,000 | 0.75 | 0.75 | 0.71 | 0 | 0 | 0 | |
13/07/2012 |
0.75
|
400 | 0.79 | 0.79 | 0.75 | 0 | 0 | 0 | |
12/07/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 | |
11/07/2012 |
0.79
|
200 | 0.75 | 0.79 | 0.70 | 0 | 0 | 0 | |
10/07/2012 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 | |
09/07/2012 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 | |
06/07/2012 |
0.75
|
1,400 | 0.75 | 0.75 | 0.75 | 1,000 | 0 | 0.0 | |
05/07/2012 |
0.75
|
2,200 | 0.76 | 0.76 | 0.75 | 0 | 0 | 0 | |
04/07/2012 |
0.76
|
100 | 0.71 | 0.76 | 0.76 | 0 | 0 | 0 | |
03/07/2012 |
0.71
|
3,000 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
02/07/2012 |
0.71
|
0 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
29/06/2012 |
0.71
|
1,200 | 0.72 | 0.74 | 0.71 | 0 | 0 | 0 | |
28/06/2012 |
0.72
|
3,200 | 0.75 | 0.75 | 0.72 | 0 | 0 | 0 | |
27/06/2012 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 | |
26/06/2012 |
0.75
|
1,500 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 | |
25/06/2012 |
0.75
|
2,300 | 0.76 | 0.76 | 0.75 | 0 | 0 | 0 | |
22/06/2012 |
0.76
|
5,000 | 0.81 | 0.81 | 0.76 | 0 | 0 | 0 | |
21/06/2012 |
0.81
|
4,200 | 0.87 | 0.87 | 0.81 | 0 | 0 | 0 | |
20/06/2012 |
0.87
|
100 | 0.82 | 0.87 | 0.87 | 0 | 0 | 0 | |
19/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
18/06/2012 |
0.82
|
2,100 | 0.81 | 0.82 | 0.81 | 0 | 0 | 0 | |
15/06/2012 |
0.81
|
1,800 | 0.78 | 0.81 | 0.73 | 0 | 0 | 0 | |
14/06/2012 |
0.78
|
3,200 | 0.81 | 0.81 | 0.78 | 7,200 | 0 | 0.2 | |
13/06/2012 |
0.81
|
2,800 | 0.82 | 0.82 | 0.81 | 0 | 0 | 0 | |
12/06/2012 |
0.82
|
2,000 | 0.84 | 0.84 | 0.82 | 0 | 0 | 0 | |
11/06/2012 |
0.84
|
2,400 | 0.79 | 0.84 | 0.83 | 0 | 0 | 0 | |
08/06/2012 |
0.79
|
600 | 0.84 | 0.84 | 0.79 | 0 | 0 | 0 | |
07/06/2012 |
0.84
|
3,000 | 0.82 | 0.86 | 0.82 | 0 | 0 | 0 | |
06/06/2012 |
0.82
|
1,300 | 0.84 | 0.84 | 0.82 | 0 | 0 | 0 | |
05/06/2012 |
0.84
|
400 | 0.81 | 0.84 | 0.76 | 0 | 0 | 0 | |
04/06/2012 |
0.81
|
100 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
01/06/2012 |
0.81
|
2,000 | 0.87 | 0.87 | 0.81 | 0 | 0 | 0 | |
31/05/2012 |
0.87
|
2,600 | 0.89 | 0.89 | 0.83 | 0 | 0 | 0 | |
30/05/2012 |
0.89
|
2,200 | 0.86 | 0.92 | 0.88 | 0 | 0 | 0 | |
29/05/2012 |
0.86
|
13,600 | 0.81 | 0.86 | 0.85 | 0 | 0 | 0 | |
28/05/2012 |
0.81
|
7,100 | 0.76 | 0.81 | 0.81 | 0 | 0 | 0 | |
25/05/2012 |
0.76
|
8,200 | 0.71 | 0.76 | 0.71 | 0 | 0 | 0 | |
24/05/2012 |
0.71
|
2,700 | 0.76 | 0.76 | 0.71 | 0 | 0 | 0 | |
23/05/2012 |
0.76
|
4,800 | 0.82 | 0.82 | 0.76 | 0 | 0 | 0 | |
22/05/2012 |
0.82
|
1,100 | 0.83 | 0.83 | 0.82 | 0 | 0 | 0 | |
21/05/2012 |
0.83
|
4,400 | 0.80 | 0.84 | 0.80 | 0 | 0 | 0 | |
18/05/2012 |
0.80
|
7,800 | 0.85 | 0.85 | 0.80 | 0 | 0 | 0 | |
17/05/2012 |
0.85
|
1,100 | 0.89 | 0.89 | 0.85 | 0 | 0 | 0 | |
16/05/2012 |
0.89
|
7,000 | 0.88 | 0.90 | 0.87 | 3,300 | 0 | 0.1 | |
15/05/2012 |
0.88
|
2,200 | 0.95 | 0.95 | 0.88 | 0 | 0 | 0 | |
14/05/2012 |
0.95
|
6,600 | 1.00 | 1.00 | 0.94 | 0 | 0 | 0 | |
11/05/2012: Cổ tức tiền mặt tỉ lệ: 52% | |||||||||
11/05/2012 |
1.00
|
14,800 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 | |
10/05/2012 |
1.01
|
20,900 | 1.05 | 1.12 | 1.01 | 0 | 0 | 0 | |
09/05/2012 |
1.05
|
17,200 | 1.01 | 1.05 | 1.01 | 0 | 0 | 0 | |
08/05/2012 |
1.01
|
31,100 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 | |
07/05/2012 |
1.02
|
35,200 | 1.02 | 1.04 | 0.98 | 100 | 0 | 0.0 | |
04/05/2012 |
1.02
|
26,500 | 0.98 | 1.05 | 0.99 | 0 | 0 | 0 | |
03/05/2012 |
0.98
|
13,000 | 1.05 | 1.05 | 0.97 | 0 | 0 | 0 | |
02/05/2012 |
1.05
|
33,700 | 1.12 | 1.17 | 1.05 | 0 | 0 | 0 | |
27/04/2012 |
1.12
|
38,300 | 1.05 | 1.12 | 1.05 | 0 | 0 | 0 | |
26/04/2012 |
1.05
|
44,500 | 0.99 | 1.05 | 1.05 | 0 | 0 | 0 | |
25/04/2012 |
0.99
|
15,000 | 0.92 | 0.99 | 0.99 | 0 | 0 | 0 | |
24/04/2012 |
0.92
|
56,900 | 0.86 | 0.92 | 0.92 | 0 | 0 | 0 |