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) |
0.05 | 0.32% | 183,400 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 464,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-21) |
-0.05 | -0.31% | 942,000 | -105,470 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-25) |
0.14 | 0.90% | 2,809,900 | -675,373 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,508,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-30) |
2.54 | 18.97% | 6,814,200 | -1,412,056 | -22.3 |
12.75
16.58
15.90
|
36 tháng
(2021-10-05) |
1.66 | 11.68% | 16,911,900 | 424,694 | 10.2 |
12.75
16.58
15.90
|
60 tháng
(2019-10-16) |
9.50 | 148.53% | 38,223,300 | -420,986 | -3.4 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2012 |
1.98
|
1,540 | 2.07 | 2.09 | 1.98 | 0 | 0 | 0 | |
05/09/2012 |
2.07
|
60 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 | |
04/09/2012 |
1.98
|
520 | 2.07 | 2.12 | 1.98 | 0 | 0 | 0 | |
31/08/2012 |
2.07
|
910 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 | |
30/08/2012 |
2.07
|
530 | 2.04 | 2.07 | 1.98 | 0 | 500 | -0.0 | |
29/08/2012 |
2.04
|
1,800 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 | |
28/08/2012 |
2.01
|
1,690 | 1.93 | 2.01 | 1.93 | 0 | 0 | 0 | |
27/08/2012 |
1.93
|
5,500 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 | |
24/08/2012 |
1.96
|
13,180 | 1.88 | 1.96 | 1.88 | 0 | 0 | 0 | |
23/08/2012 |
1.88
|
91,260 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 | |
22/08/2012 |
1.96
|
17,200 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 | |
21/08/2012 |
2.01
|
13,010 | 2.09 | 2.09 | 2.01 | 0 | 0 | 0 | |
20/08/2012 |
2.09
|
6,900 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
17/08/2012 |
2.09
|
9,080 | 2.04 | 2.12 | 2.07 | 0 | 0 | 0 | |
16/08/2012 |
2.04
|
16,640 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 | |
15/08/2012 |
2.04
|
1,660 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
14/08/2012 |
2.04
|
2,500 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 | |
13/08/2012 |
2.04
|
5,080 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 | |
10/08/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
09/08/2012 |
2.07
|
550 | 2.04 | 2.09 | 2.04 | 0 | 0 | 0 | |
08/08/2012 |
2.04
|
2,120 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
07/08/2012 |
2.04
|
5,970 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 | |
06/08/2012 |
2.04
|
5,020 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 | |
03/08/2012 |
2.01
|
710 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 | |
02/08/2012 |
2.01
|
1,180 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 | |
01/08/2012 |
2.04
|
1,110 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 | |
31/07/2012 |
2.07
|
700 | 2.04 | 2.07 | 2.04 | 0 | 0 | 0 | |
30/07/2012 |
2.04
|
4,600 | 1.98 | 2.04 | 1.90 | 0 | 0 | 0 | |
27/07/2012 |
1.98
|
42,290 | 2.07 | 2.12 | 1.98 | 0 | 0 | 0 | |
26/07/2012 |
2.07
|
39,280 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
25/07/2012 |
2.17
|
12,020 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 | |
24/07/2012 |
2.28
|
1,250 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 | |
23/07/2012 |
2.31
|
110 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
20/07/2012 |
2.31
|
560 | 2.26 | 2.31 | 2.26 | 0 | 0 | 0 | |
19/07/2012 |
2.26
|
13,860 | 2.28 | 2.31 | 2.17 | 0 | 0 | 0 | |
18/07/2012 |
2.28
|
4,900 | 2.39 | 2.42 | 2.28 | 0 | 0 | 0 | |
17/07/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
16/07/2012 |
2.39
|
130 | 2.34 | 2.39 | 2.26 | 0 | 0 | 0 | |
13/07/2012 |
2.34
|
8,570 | 2.23 | 2.34 | 2.20 | 0 | 0 | 0 | |
12/07/2012 |
2.23
|
3,010 | 2.20 | 2.23 | 2.23 | 0 | 0 | 0 | |
11/07/2012 |
2.20
|
3,160 | 2.17 | 2.20 | 2.17 | 0 | 0 | 0 | |
10/07/2012 |
2.17
|
20 | 2.12 | 2.17 | 2.17 | 0 | 0 | 0 | |
09/07/2012 |
2.12
|
10 | 2.04 | 2.12 | 2.12 | 0 | 0 | 0 | |
06/07/2012 |
2.04
|
460 | 2.12 | 2.15 | 2.04 | 0 | 0 | 0 | |
05/07/2012 |
2.12
|
510 | 2.07 | 2.12 | 2.09 | 0 | 0 | 0 | |
04/07/2012 |
2.07
|
1,940 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 | |
03/07/2012 |
2.07
|
510 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
02/07/2012 |
2.07
|
90 | 2.01 | 2.07 | 2.01 | 0 | 0 | 0 | |
29/06/2012 |
2.01
|
7,500 | 2.01 | 2.09 | 2.01 | 0 | 0 | 0 | |
28/06/2012 |
2.01
|
5,000 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 | |
27/06/2012 |
2.07
|
3,050 | 2.09 | 2.15 | 2.07 | 0 | 0 | 0 | |
26/06/2012 |
2.09
|
4,410 | 2.17 | 2.26 | 2.09 | 0 | 0 | 0 | |
25/06/2012 |
2.17
|
5,500 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 | |
22/06/2012 |
2.28
|
130 | 2.28 | 2.28 | 2.26 | 0 | 0 | 0 | |
21/06/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
21/06/2012 |
2.28
|
5,220 | 2.26 | 2.34 | 2.20 | 0 | 0 | 0 | |
20/06/2012 |
2.26
|
4,780 | 2.26 | 2.28 | 2.26 | 0 | 0 | 0 | |
19/06/2012 |
2.26
|
1,310 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
18/06/2012 |
2.33
|
30 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
15/06/2012 |
2.33
|
12,110 | 2.28 | 2.33 | 2.28 | 0 | 0 | 0 | |
14/06/2012 |
2.28
|
2,890 | 2.26 | 2.28 | 2.26 | 0 | 0 | 0 | |
13/06/2012 |
2.26
|
3,750 | 2.21 | 2.26 | 2.26 | 0 | 0 | 0 | |
12/06/2012 |
2.21
|
390 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 | |
11/06/2012 |
2.26
|
4,000 | 2.21 | 2.26 | 2.26 | 0 | 0 | 0 | |
08/06/2012 |
2.21
|
6,120 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 | |
07/06/2012 |
2.28
|
7,000 | 2.26 | 2.28 | 2.28 | 0 | 0 | 0 | |
06/06/2012 |
2.26
|
90 | 2.18 | 2.26 | 2.26 | 0 | 0 | 0 | |
05/06/2012 |
2.18
|
1,630 | 2.11 | 2.18 | 2.11 | 0 | 0 | 0 | |
04/06/2012 |
2.11
|
250 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 | |
01/06/2012 |
2.21
|
11,800 | 2.23 | 2.23 | 2.21 | 0 | 0 | 0 | |
31/05/2012 |
2.23
|
340 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 | |
30/05/2012 |
2.26
|
620 | 2.23 | 2.28 | 2.26 | 0 | 0 | 0 | |
29/05/2012 |
2.23
|
12,790 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 | |
28/05/2012 |
2.23
|
3,450 | 2.26 | 2.31 | 2.23 | 0 | 0 | 0 | |
25/05/2012 |
2.26
|
7,340 | 2.26 | 2.31 | 2.16 | 0 | 0 | 0 | |
24/05/2012 |
2.26
|
2,520 | 2.23 | 2.26 | 2.18 | 0 | 0 | 0 | |
23/05/2012 |
2.23
|
50,740 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
22/05/2012 |
2.33
|
9,510 | 2.31 | 2.38 | 2.28 | 0 | 0 | 0 | |
21/05/2012 |
2.31
|
4,490 | 2.21 | 2.31 | 2.26 | 0 | 0 | 0 | |
18/05/2012 |
2.21
|
33,630 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 | |
17/05/2012 |
2.28
|
36,960 | 2.33 | 2.36 | 2.28 | 0 | 0 | 0 | |
16/05/2012 |
2.33
|
73,310 | 2.31 | 2.33 | 2.23 | 0 | 500 | -0.0 | |
15/05/2012 |
2.31
|
24,750 | 2.41 | 2.43 | 2.31 | 0 | 0 | 0 | |
14/05/2012 |
2.41
|
29,790 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 | |
11/05/2012 |
2.48
|
83,160 | 2.41 | 2.51 | 2.41 | 0 | 0 | 0 | |
10/05/2012 |
2.41
|
36,640 | 2.36 | 2.43 | 2.36 | 0 | 0 | 0 | |
09/05/2012 |
2.36
|
12,650 | 2.33 | 2.38 | 2.31 | 0 | 0 | 0 | |
08/05/2012 |
2.33
|
30,620 | 2.33 | 2.38 | 2.31 | 0 | 0 | 0 | |
07/05/2012 |
2.33
|
20,000 | 2.26 | 2.33 | 2.26 | 0 | 0 | 0 | |
04/05/2012 |
2.26
|
8,760 | 2.16 | 2.26 | 2.16 | 0 | 0 | 0 | |
03/05/2012 |
2.16
|
11,810 | 2.16 | 2.23 | 2.13 | 0 | 0 | 0 | |
02/05/2012 |
2.16
|
12,900 | 2.16 | 2.26 | 2.16 | 0 | 0 | 0 | |
27/04/2012 |
2.16
|
8,960 | 2.23 | 2.26 | 2.16 | 0 | 0 | 0 | |
26/04/2012 |
2.23
|
8,810 | 2.21 | 2.23 | 2.13 | 0 | 0 | 0 | |
25/04/2012 |
2.21
|
22,230 | 2.13 | 2.21 | 2.13 | 0 | 0 | 0 | |
24/04/2012 |
2.13
|
3,000 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 | |
23/04/2012 |
2.13
|
47,770 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 | |
20/04/2012 |
2.16
|
5,040 | 2.13 | 2.16 | 2.08 | 0 | 0 | 0 | |
19/04/2012 |
2.13
|
5,020 | 2.21 | 2.23 | 2.13 | 0 | 0 | 0 | |
18/04/2012 |
2.21
|
4,080 | 2.18 | 2.26 | 2.18 | 0 | 0 | 0 | |
17/04/2012 |
2.18
|
15,780 | 2.13 | 2.18 | 2.11 | 0 | 0 | 0 |