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) |
0.20 | 0.24% | 187,500 | -4,600 | -0.4 |
79.50
83.50
83.50
|
2 tháng
(2024-07-22) |
-5.90 | -6.60% | 741,700 | -8,500 | -0.7 |
74
89.40
83.50
|
3 tháng
(2024-06-21) |
3.50 | 4.37% | 1,177,100 | -9,200 | -0.8 |
74
96.70
83.50
|
6 tháng
(2024-03-25) |
20.09 | 31.67% | 2,609,700 | -7,900 | -0.6 |
57.56
96.70
83.50
|
12 tháng
(2023-09-25) |
30.28 | 56.89% | 4,533,300 | -208,700 | -13.0 |
42.21
96.70
83.50
|
24 tháng
(2022-09-30) |
41.11 | 96.96% | 6,180,990 | -91,200 | -6.3 |
36.37
96.70
83.50
|
36 tháng
(2021-10-05) |
46.07 | 123.07% | 9,107,169 | -67,500 | -4.8 |
36.37
96.70
83.50
|
60 tháng
(2019-10-16) |
53.81 | 181.25% | 10,322,969 | -67,600 | -4.8 |
21.96
96.70
83.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
2.39
|
1,000 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
12/09/2012 |
2.42
|
1,100 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
11/09/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
10/09/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
07/09/2012 |
2.42
|
1,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
06/09/2012 |
2.42
|
1,000 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 | |
05/09/2012 |
2.45
|
500 | 2.42 | 2.45 | 2.45 | 0 | 0 | 0 | |
04/09/2012 |
2.42
|
1,400 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 | |
31/08/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
30/08/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
29/08/2012 |
2.45
|
1,000 | 2.42 | 2.45 | 2.45 | 0 | 0 | 0 | |
28/08/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
27/08/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
24/08/2012 |
2.42
|
3,500 | 2.28 | 2.42 | 2.28 | 0 | 0 | 0 | |
23/08/2012 |
2.28
|
5,000 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
22/08/2012 |
2.33
|
2,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
21/08/2012 |
2.33
|
7,100 | 2.45 | 2.45 | 2.28 | 0 | 0 | 0 | |
20/08/2012 |
2.45
|
2,000 | 2.59 | 2.59 | 2.45 | 0 | 0 | 0 | |
17/08/2012 |
2.59
|
9,400 | 2.65 | 2.65 | 2.48 | 0 | 0 | 0 | |
16/08/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
15/08/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
14/08/2012 |
2.65
|
100 | 2.56 | 2.65 | 2.65 | 0 | 0 | 0 | |
13/08/2012 |
2.56
|
1,800 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
10/08/2012 |
2.56
|
16,800 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 | |
09/08/2012 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
08/08/2012 |
2.59
|
300 | 2.56 | 2.59 | 2.50 | 0 | 0 | 0 | |
07/08/2012 |
2.56
|
1,900 | 2.53 | 2.56 | 2.48 | 300 | 0 | 0.0 | |
06/08/2012 |
2.53
|
500 | 2.56 | 2.56 | 2.53 | 0 | 0 | 0 | |
03/08/2012 |
2.56
|
1,300 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 | |
02/08/2012 |
2.65
|
1,000 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 | |
01/08/2012 |
2.82
|
1,800 | 2.65 | 2.82 | 2.56 | 0 | 0 | 0 | |
31/07/2012 |
2.65
|
20,000 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 | |
30/07/2012 |
2.82
|
4,600 | 2.99 | 2.99 | 2.82 | 0 | 0 | 0 | |
27/07/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/07/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
25/07/2012 |
2.99
|
11,000 | 2.90 | 2.99 | 2.85 | 0 | 0 | 0 | |
24/07/2012 |
2.90
|
3,900 | 2.76 | 2.90 | 2.62 | 0 | 0 | 0 | |
23/07/2012 |
2.76
|
30,200 | 2.59 | 2.76 | 2.62 | 7,500 | 0 | 0.1 | |
20/07/2012 |
2.59
|
2,000 | 2.62 | 2.65 | 2.59 | 0 | 0 | 0 | |
19/07/2012 |
2.62
|
4,000 | 2.53 | 2.62 | 2.56 | 0 | 0 | 0 | |
18/07/2012 |
2.53
|
7,900 | 2.50 | 2.56 | 2.53 | 6,000 | 0 | 0.1 | |
17/07/2012 |
2.50
|
1,500 | 2.42 | 2.50 | 2.48 | 0 | 0 | 0 | |
16/07/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
13/07/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
12/07/2012 |
2.42
|
3,700 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 | |
11/07/2012 |
2.50
|
1,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
10/07/2012 |
2.50
|
500 | 2.45 | 2.50 | 2.50 | 500 | 0 | 0.0 | |
09/07/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
06/07/2012 |
2.45
|
100 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
05/07/2012 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
04/07/2012 |
2.45
|
400 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 | |
03/07/2012 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
02/07/2012 |
2.62
|
3,500 | 2.53 | 2.62 | 2.59 | 3,500 | 0 | 0.0 | |
29/06/2012 |
2.53
|
3,000 | 2.39 | 2.53 | 2.48 | 0 | 0 | 0 | |
28/06/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
27/06/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
26/06/2012 |
2.39
|
1,100 | 2.33 | 2.39 | 2.36 | 300 | 0 | 0.0 | |
25/06/2012 |
2.33
|
3,200 | 2.42 | 2.53 | 2.31 | 1,000 | 0 | 0.0 | |
22/06/2012 |
2.42
|
5,000 | 2.48 | 2.48 | 2.42 | 5,000 | 0 | 0.0 | |
21/06/2012 |
2.48
|
800 | 2.45 | 2.48 | 2.48 | 0 | 0 | 0 | |
20/06/2012 |
2.45
|
4,300 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 | |
19/06/2012 |
2.59
|
1,000 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
18/06/2012 |
2.59
|
2,200 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 | |
15/06/2012 |
2.62
|
1,000 | 2.56 | 2.62 | 2.62 | 0 | 0 | 0 | |
14/06/2012 |
2.56
|
500 | 2.73 | 2.73 | 2.56 | 0 | 0 | 0 | |
13/06/2012 |
2.73
|
100 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 | |
12/06/2012 |
2.65
|
1,100 | 2.62 | 2.65 | 2.65 | 0 | 0 | 0 | |
11/06/2012 |
2.62
|
1,500 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
08/06/2012 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
07/06/2012 |
2.62
|
200 | 2.50 | 2.62 | 2.59 | 0 | 0 | 0 | |
06/06/2012 |
2.50
|
500 | 2.45 | 2.50 | 2.50 | 0 | 0 | 0 | |
05/06/2012 |
2.45
|
300 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
04/06/2012 |
2.45
|
2,000 | 2.42 | 2.53 | 2.45 | 0 | 0 | 0 | |
01/06/2012 |
2.42
|
9,100 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 | |
31/05/2012 |
2.59
|
5,200 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 | |
30/05/2012 |
2.76
|
100 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 | |
29/05/2012 |
2.65
|
700 | 2.53 | 2.65 | 2.45 | 0 | 0 | 0 | |
28/05/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
25/05/2012 |
2.53
|
2,000 | 2.68 | 2.68 | 2.53 | 2,000 | 0 | 0.0 | |
24/05/2012 |
2.68
|
4,200 | 2.62 | 2.68 | 2.45 | 0 | 100 | -0.0 | |
23/05/2012 |
2.62
|
3,000 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 | |
22/05/2012 |
2.62
|
600 | 2.79 | 2.79 | 2.62 | 400 | 0 | 0.0 | |
21/05/2012 |
2.79
|
2,000 | 2.65 | 2.79 | 2.76 | 2,000 | 0 | 0.0 | |
18/05/2012 |
2.65
|
8,500 | 2.82 | 2.82 | 2.65 | 5,000 | 0 | 0.0 | |
17/05/2012 |
2.82
|
1,700 | 2.70 | 2.82 | 2.56 | 1,600 | 0 | 0.0 | |
16/05/2012 |
2.70
|
100 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 | |
15/05/2012 |
2.65
|
3,200 | 2.85 | 2.85 | 2.65 | 1,100 | 0 | 0.0 | |
14/05/2012 |
2.85
|
4,400 | 2.85 | 2.85 | 2.65 | 900 | 0 | 0.0 | |
11/05/2012 |
2.85
|
6,200 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 | |
10/05/2012 |
2.87
|
4,200 | 2.96 | 3.16 | 2.87 | 0 | 0 | 0 | |
09/05/2012 |
2.96
|
7,100 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 | |
08/05/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/05/2012 |
3.13
|
7,600 | 3.10 | 3.13 | 2.96 | 0 | 0 | 0 | |
07/05/2012 |
3.10
|
51,900 | 2.93 | 3.10 | 2.93 | 0 | 0 | 0 | |
04/05/2012 |
2.93
|
20,600 | 2.78 | 2.93 | 2.75 | 0 | 0 | 0 | |
03/05/2012 |
2.78
|
15,600 | 2.75 | 2.85 | 2.75 | 6,100 | 0 | 0.1 | |
02/05/2012 |
2.75
|
14,100 | 2.58 | 2.75 | 2.75 | 0 | 0 | 0 | |
27/04/2012 |
2.58
|
11,800 | 2.43 | 2.58 | 2.53 | 2,500 | 0 | 0.0 | |
26/04/2012 |
2.43
|
700 | 2.28 | 2.43 | 2.43 | 0 | 0 | 0 | |
25/04/2012 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
24/04/2012 |
2.28
|
400 | 2.33 | 2.33 | 2.25 | 0 | 0 | 0 |