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) |
3.10 | 11.31% | 259,256,100 | 3,453,598 | 103.0 |
27.40
30.50
30.50
|
2 tháng
(2024-07-22) |
4 | 15.09% | 395,790,600 | 3,440,265 | 103.3 |
23
30.50
30.50
|
3 tháng
(2024-06-21) |
2.88 | 10.42% | 507,346,900 | 5,891,092 | 169.6 |
23
30.50
30.50
|
6 tháng
(2024-03-25) |
2.93 | 10.62% | 989,266,400 | 7,928,687 | 229.6 |
23
30.50
30.50
|
12 tháng
(2023-09-25) |
10.29 | 50.91% | 1,887,275,000 | 254,579 | -35.4 |
16.63
30.50
30.50
|
24 tháng
(2022-09-30) |
14.28 | 88.02% | 3,376,191,000 | 14,242,336 | 182.1 |
10.20
30.50
30.50
|
36 tháng
(2021-10-05) |
5.44 | 21.71% | 4,601,476,600 | -15,752,375 | -1,062.4 |
10.20
32.21
30.50
|
60 tháng
(2019-10-16) |
19.91 | 187.94% | 6,303,829,120 | -40,931,002 | -1,530.4 |
5.17
32.21
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
2.07
|
102,860 | 2.09 | 2.11 | 2.07 | 0 | 0 | 0 | |
10/09/2012 |
2.09
|
308,150 | 2.20 | 2.20 | 2.09 | 0 | 60 | -0.0 | |
07/09/2012 |
2.20
|
98,290 | 2.16 | 2.24 | 2.18 | 0 | 0 | 0 | |
06/09/2012 |
2.16
|
263,840 | 2.24 | 2.25 | 2.16 | 0 | 0 | 0 | |
05/09/2012 |
2.24
|
223,600 | 2.31 | 2.32 | 2.24 | 0 | 0 | 0 | |
04/09/2012 |
2.31
|
95,190 | 2.28 | 2.34 | 2.28 | 0 | 0 | 0 | |
31/08/2012 |
2.28
|
74,680 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 | |
30/08/2012 |
2.32
|
183,870 | 2.31 | 2.37 | 2.27 | 5,000 | 0 | 0.1 | |
29/08/2012 |
2.31
|
320,830 | 2.20 | 2.31 | 2.22 | 0 | 0 | 0 | |
28/08/2012 |
2.20
|
136,830 | 2.25 | 2.26 | 2.15 | 580 | 0 | 0.0 | |
27/08/2012 |
2.25
|
240,320 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 | |
24/08/2012 |
2.37
|
1,041,270 | 2.37 | 2.46 | 2.25 | 0 | 5,000 | -0.1 | |
23/08/2012 |
2.37
|
89,870 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 | |
22/08/2012 |
2.48
|
332,850 | 2.61 | 2.61 | 2.48 | 0 | 580 | -0.0 | |
21/08/2012 |
2.61
|
307,470 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
20/08/2012 |
2.74
|
485,170 | 2.63 | 2.76 | 2.67 | 0 | 0 | 0 | |
17/08/2012 |
2.63
|
281,090 | 2.58 | 2.63 | 2.56 | 0 | 0 | 0 | |
16/08/2012 |
2.58
|
47,340 | 2.59 | 2.60 | 2.56 | 0 | 0 | 0 | |
15/08/2012 |
2.59
|
20,660 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 | |
14/08/2012 |
2.60
|
107,710 | 2.57 | 2.60 | 2.56 | 0 | 0 | 0 | |
13/08/2012 |
2.57
|
49,900 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 | |
10/08/2012 |
2.57
|
50,240 | 2.58 | 2.59 | 2.56 | 0 | 0 | 0 | |
09/08/2012 |
2.58
|
44,840 | 2.56 | 2.61 | 2.58 | 0 | 0 | 0 | |
08/08/2012 |
2.56
|
53,060 | 2.57 | 2.60 | 2.56 | 0 | 0 | 0 | |
07/08/2012 |
2.57
|
44,970 | 2.60 | 2.61 | 2.54 | 0 | 0 | 0 | |
06/08/2012 |
2.60
|
186,210 | 2.51 | 2.63 | 2.53 | 0 | 0 | 0 | |
03/08/2012 |
2.51
|
75,070 | 2.51 | 2.54 | 2.50 | 0 | 0 | 0 | |
02/08/2012 |
2.51
|
63,980 | 2.48 | 2.54 | 2.48 | 0 | 0 | 0 | |
01/08/2012 |
2.48
|
133,730 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 | |
31/07/2012 |
2.53
|
47,890 | 2.52 | 2.56 | 2.51 | 0 | 0 | 0 | |
30/07/2012 |
2.52
|
68,200 | 2.50 | 2.54 | 2.48 | 0 | 0 | 0 | |
27/07/2012 |
2.50
|
133,050 | 2.54 | 2.59 | 2.48 | 0 | 0 | 0 | |
26/07/2012 |
2.54
|
102,900 | 2.50 | 2.54 | 2.50 | 0 | 0 | 0 | |
25/07/2012 |
2.50
|
174,310 | 2.51 | 2.54 | 2.48 | 0 | 0 | 0 | |
24/07/2012 |
2.51
|
316,280 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 | |
23/07/2012 |
2.57
|
184,540 | 2.58 | 2.63 | 2.54 | 0 | 0 | 0 | |
20/07/2012 |
2.58
|
310,770 | 2.69 | 2.71 | 2.58 | 0 | 0 | 0 | |
19/07/2012 |
2.69
|
503,320 | 2.57 | 2.69 | 2.52 | 0 | 0 | 0 | |
18/07/2012 |
2.57
|
103,770 | 2.57 | 2.60 | 2.47 | 0 | 0 | 0 | |
17/07/2012 |
2.57
|
244,210 | 2.45 | 2.57 | 2.48 | 0 | 0 | 0 | |
16/07/2012 |
2.45
|
144,060 | 2.48 | 2.57 | 2.45 | 0 | 0 | 0 | |
13/07/2012 |
2.48
|
267,290 | 2.38 | 2.50 | 2.38 | 0 | 0 | 0 | |
12/07/2012 |
2.38
|
174,270 | 2.32 | 2.38 | 2.33 | 0 | 0 | 0 | |
11/07/2012 |
2.32
|
141,790 | 2.28 | 2.33 | 2.29 | 840 | 0 | 0.0 | |
10/07/2012 |
2.28
|
51,660 | 2.28 | 2.35 | 2.27 | 0 | 0 | 0 | |
09/07/2012 |
2.28
|
160,560 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 | |
06/07/2012 |
2.33
|
481,560 | 2.26 | 2.37 | 2.26 | 0 | 0 | 0 | |
05/07/2012 |
2.26
|
71,360 | 2.16 | 2.26 | 2.14 | 0 | 840 | -0.0 | |
04/07/2012 |
2.16
|
90,720 | 2.20 | 2.24 | 2.16 | 0 | 0 | 0 | |
03/07/2012 |
2.20
|
276,570 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 | |
02/07/2012 |
2.25
|
256,860 | 2.31 | 2.34 | 2.25 | 0 | 0 | 0 | |
29/06/2012 |
2.31
|
122,640 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 | |
28/06/2012 |
2.26
|
157,570 | 2.26 | 2.26 | 2.24 | 0 | 0 | 0 | |
27/06/2012 |
2.26
|
173,670 | 2.29 | 2.34 | 2.25 | 0 | 0 | 0 | |
26/06/2012 |
2.29
|
314,560 | 2.40 | 2.40 | 2.29 | 0 | 0 | 0 | |
25/06/2012 |
2.40
|
193,930 | 2.48 | 2.50 | 2.37 | 0 | 0 | 0 | |
22/06/2012 |
2.48
|
255,260 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 | |
21/06/2012 |
2.52
|
106,750 | 2.56 | 2.57 | 2.52 | 0 | 0 | 0 | |
20/06/2012 |
2.56
|
113,480 | 2.54 | 2.57 | 2.53 | 0 | 0 | 0 | |
19/06/2012 |
2.54
|
89,270 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 | |
18/06/2012 |
2.59
|
138,580 | 2.57 | 2.65 | 2.57 | 0 | 0 | 0 | |
15/06/2012 |
2.57
|
113,110 | 2.53 | 2.59 | 2.52 | 0 | 0 | 0 | |
14/06/2012 |
2.53
|
103,240 | 2.53 | 2.59 | 2.48 | 0 | 0 | 0 | |
13/06/2012 |
2.53
|
76,140 | 2.56 | 2.58 | 2.53 | 0 | 0 | 0 | |
12/06/2012 |
2.56
|
186,560 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 | |
11/06/2012 |
2.61
|
221,870 | 2.58 | 2.66 | 2.57 | 0 | 0 | 0 | |
08/06/2012 |
2.58
|
326,400 | 2.60 | 2.70 | 2.57 | 0 | 0 | 0 | |
07/06/2012 |
2.60
|
458,010 | 2.48 | 2.60 | 2.54 | 0 | 0 | 0 | |
06/06/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/06/2012 |
2.48
|
215,590 | 2.45 | 2.53 | 2.46 | 0 | 0 | 0 | |
05/06/2012 |
2.45
|
185,850 | 2.38 | 2.45 | 2.39 | 0 | 0 | 0 | |
04/06/2012 |
2.38
|
374,360 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 | |
01/06/2012 |
2.48
|
135,420 | 2.49 | 2.55 | 2.46 | 0 | 0 | 0 | |
31/05/2012 |
2.49
|
294,920 | 2.58 | 2.59 | 2.47 | 0 | 0 | 0 | |
30/05/2012 |
2.58
|
296,660 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 | |
29/05/2012 |
2.56
|
95,460 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 | |
28/05/2012 |
2.59
|
438,540 | 2.47 | 2.59 | 2.52 | 0 | 0 | 0 | |
25/05/2012 |
2.47
|
219,150 | 2.36 | 2.47 | 2.45 | 0 | 0 | 0 | |
24/05/2012 |
2.36
|
321,730 | 2.45 | 2.47 | 2.33 | 0 | 0 | 0 | |
23/05/2012 |
2.45
|
254,420 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
22/05/2012 |
2.56
|
373,370 | 2.53 | 2.59 | 2.53 | 0 | 0 | 0 | |
21/05/2012 |
2.53
|
168,530 | 2.41 | 2.53 | 2.41 | 0 | 0 | 0 | |
18/05/2012 |
2.41
|
608,600 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 | |
17/05/2012 |
2.52
|
231,270 | 2.55 | 2.62 | 2.52 | 0 | 0 | 0 | |
16/05/2012 |
2.55
|
205,110 | 2.51 | 2.58 | 2.47 | 0 | 0 | 0 | |
15/05/2012 |
2.51
|
521,790 | 2.60 | 2.62 | 2.48 | 0 | 0 | 0 | |
14/05/2012 |
2.60
|
501,280 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 | |
11/05/2012 |
2.72
|
388,900 | 2.79 | 2.82 | 2.69 | 0 | 0 | 0 | |
10/05/2012 |
2.79
|
491,110 | 2.82 | 2.85 | 2.77 | 0 | 0 | 0 | |
09/05/2012 |
2.82
|
406,580 | 2.77 | 2.84 | 2.74 | 0 | 0 | 0 | |
08/05/2012 |
2.77
|
534,320 | 2.85 | 2.89 | 2.76 | 0 | 0 | 0 | |
07/05/2012 |
2.85
|
516,260 | 2.77 | 2.87 | 2.82 | 0 | 0 | 0 | |
04/05/2012 |
2.77
|
551,410 | 2.71 | 2.79 | 2.70 | 0 | 0 | 0 | |
03/05/2012 |
2.71
|
515,370 | 2.67 | 2.75 | 2.56 | 0 | 0 | 0 | |
02/05/2012 |
2.67
|
376,940 | 2.78 | 2.79 | 2.66 | 0 | 0 | 0 | |
27/04/2012 |
2.78
|
315,560 | 2.72 | 2.79 | 2.71 | 0 | 0 | 0 | |
26/04/2012 |
2.72
|
955,720 | 2.72 | 2.83 | 2.70 | 0 | 0 | 0 | |
25/04/2012 |
2.72
|
518,170 | 2.60 | 2.72 | 2.63 | 0 | 0 | 0 | |
24/04/2012 |
2.60
|
320,010 | 2.48 | 2.60 | 2.45 | 0 | 0 | 0 | |
23/04/2012 |
2.48
|
285,950 | 2.47 | 2.53 | 2.46 | 0 | 0 | 0 | |
20/04/2012 |
2.47
|
491,950 | 2.46 | 2.52 | 2.39 | 0 | 0 | 0 |