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) |
-0.55 | -5.55% | 28,144,500 | -29,800 | -0.3 |
9.15
10.05
9.36
|
2 tháng
(2024-07-22) |
-0.12 | -1.27% | 42,585,900 | 133,200 | 1.2 |
8.84
10.05
9.36
|
3 tháng
(2024-06-21) |
-0.64 | -6.40% | 77,859,200 | -150,500 | 0.5 |
8.84
10.25
9.36
|
6 tháng
(2024-03-25) |
-1.01 | -9.78% | 223,647,200 | 149,799 | 4.5 |
8.84
10.83
9.36
|
12 tháng
(2023-09-25) |
-2.60 | -21.73% | 609,874,200 | 194,899 | 2.6 |
7.87
12
9.36
|
24 tháng
(2022-09-30) |
-2.72 | -22.54% | 1,645,696,400 | 796,112 | 10.3 |
6.33
12.83
9.36
|
36 tháng
(2021-10-05) |
3.81 | 68.55% | 2,676,168,900 | 437,339 | 3.8 |
5.47
24.05
9.36
|
60 tháng
(2019-10-16) |
4.76 | 103.58% | 3,567,485,890 | -1,033,001 | -0.9 |
2.21
24.05
9.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
2.10
|
105,050 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 | |
07/09/2012 |
2.19
|
60,480 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 | |
06/09/2012 |
2.19
|
132,080 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 | |
05/09/2012 |
2.28
|
88,840 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 | |
04/09/2012 |
2.37
|
89,170 | 2.37 | 2.43 | 2.34 | 0 | 0 | 0 | |
31/08/2012 |
2.37
|
104,140 | 2.34 | 2.40 | 2.28 | 0 | 0 | 0 | |
30/08/2012 |
2.34
|
197,270 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 | |
29/08/2012 |
2.31
|
82,070 | 2.22 | 2.31 | 2.25 | 0 | 0 | 0 | |
28/08/2012 |
2.22
|
257,200 | 2.22 | 2.28 | 2.13 | 0 | 200 | -0.0 | |
27/08/2012 |
2.22
|
289,180 | 2.31 | 2.31 | 2.22 | 0 | 0 | 0 | |
24/08/2012 |
2.31
|
685,480 | 2.43 | 2.49 | 2.31 | 0 | 0 | 0 | |
23/08/2012 |
2.43
|
6,160 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 | |
22/08/2012 |
2.55
|
325,240 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
21/08/2012 |
2.67
|
91,050 | 2.79 | 2.79 | 2.67 | 200 | 0 | 0.0 | |
20/08/2012 |
2.79
|
178,540 | 2.76 | 2.85 | 2.73 | 0 | 0 | 0 | |
17/08/2012 |
2.76
|
166,320 | 2.73 | 2.76 | 2.67 | 0 | 0 | 0 | |
16/08/2012 |
2.73
|
585,520 | 2.61 | 2.73 | 2.58 | 0 | 0 | 0 | |
15/08/2012 |
2.61
|
145,870 | 2.61 | 2.64 | 2.55 | 0 | 0 | 0 | |
14/08/2012 |
2.61
|
68,340 | 2.61 | 2.64 | 2.58 | 0 | 0 | 0 | |
13/08/2012 |
2.61
|
150,360 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 | |
10/08/2012 |
2.64
|
895,240 | 2.52 | 2.64 | 2.55 | 0 | 0 | 0 | |
09/08/2012 |
2.52
|
216,890 | 2.40 | 2.52 | 2.40 | 0 | 0 | 0 | |
08/08/2012 |
2.40
|
110,840 | 2.40 | 2.43 | 2.34 | 0 | 0 | 0 | |
07/08/2012 |
2.40
|
111,440 | 2.43 | 2.46 | 2.37 | 0 | 0 | 0 | |
06/08/2012 |
2.43
|
354,290 | 2.34 | 2.43 | 2.37 | 0 | 0 | 0 | |
03/08/2012 |
2.34
|
81,790 | 2.40 | 2.40 | 2.34 | 0 | 0 | 0 | |
02/08/2012 |
2.40
|
147,050 | 2.34 | 2.40 | 2.34 | 0 | 0 | 0 | |
01/08/2012 |
2.34
|
66,370 | 2.34 | 2.37 | 2.28 | 0 | 0 | 0 | |
31/07/2012 |
2.34
|
132,320 | 2.28 | 2.37 | 2.31 | 0 | 0 | 0 | |
30/07/2012 |
2.28
|
56,040 | 2.31 | 2.34 | 2.25 | 0 | 0 | 0 | |
27/07/2012 |
2.31
|
156,330 | 2.31 | 2.40 | 2.28 | 0 | 0 | 0 | |
26/07/2012 |
2.31
|
189,580 | 2.22 | 2.31 | 2.22 | 0 | 0 | 0 | |
25/07/2012 |
2.22
|
126,580 | 2.28 | 2.31 | 2.22 | 0 | 0 | 0 | |
24/07/2012 |
2.28
|
242,580 | 2.40 | 2.40 | 2.28 | 0 | 0 | 0 | |
23/07/2012 |
2.40
|
138,300 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 | |
20/07/2012 |
2.49
|
282,320 | 2.55 | 2.61 | 2.49 | 0 | 0 | 0 | |
19/07/2012 |
2.55
|
340,280 | 2.43 | 2.55 | 2.34 | 0 | 0 | 0 | |
18/07/2012 |
2.43
|
407,310 | 2.40 | 2.52 | 2.34 | 0 | 0 | 0 | |
17/07/2012 |
2.40
|
878,880 | 2.31 | 2.40 | 2.37 | 0 | 0 | 0 | |
16/07/2012 |
2.31
|
818,690 | 2.22 | 2.31 | 2.25 | 0 | 0 | 0 | |
13/07/2012 |
2.22
|
225,240 | 2.13 | 2.22 | 2.22 | 0 | 0 | 0 | |
12/07/2012 |
2.13
|
454,470 | 2.04 | 2.13 | 2.07 | 0 | 0 | 0 | |
11/07/2012 |
2.04
|
184,990 | 2.07 | 2.13 | 2.01 | 0 | 0 | 0 | |
10/07/2012 |
2.07
|
275,700 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 | |
09/07/2012 |
2.16
|
83,000 | 2.25 | 2.25 | 2.16 | 0 | 0 | 0 | |
06/07/2012 |
2.25
|
354,790 | 2.16 | 2.25 | 2.13 | 0 | 0 | 0 | |
05/07/2012 |
2.16
|
436,930 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 | |
04/07/2012 |
2.16
|
259,060 | 2.25 | 2.28 | 2.16 | 0 | 0 | 0 | |
03/07/2012 |
2.25
|
371,420 | 2.34 | 2.37 | 2.25 | 0 | 0 | 0 | |
02/07/2012 |
2.34
|
247,730 | 2.43 | 2.49 | 2.34 | 0 | 0 | 0 | |
29/06/2012 |
2.43
|
203,500 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 | |
28/06/2012 |
2.46
|
409,120 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
27/06/2012 |
2.46
|
391,950 | 2.58 | 2.64 | 2.46 | 0 | 0 | 0 | |
26/06/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/06/2012 |
2.58
|
266,940 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
25/06/2012 |
2.70
|
637,490 | 2.81 | 2.84 | 2.68 | 0 | 0 | 0 | |
22/06/2012 |
2.81
|
248,160 | 2.87 | 2.89 | 2.81 | 0 | 0 | 0 | |
21/06/2012 |
2.87
|
272,830 | 2.89 | 2.95 | 2.87 | 0 | 0 | 0 | |
20/06/2012 |
2.89
|
329,060 | 2.87 | 2.95 | 2.87 | 0 | 0 | 0 | |
19/06/2012 |
2.87
|
318,830 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 | |
18/06/2012 |
2.97
|
622,670 | 2.95 | 3.06 | 2.89 | 0 | 0 | 0 | |
15/06/2012 |
2.95
|
470,480 | 2.84 | 2.97 | 2.84 | 0 | 0 | 0 | |
14/06/2012 |
2.84
|
325,200 | 2.89 | 2.92 | 2.79 | 0 | 0 | 0 | |
13/06/2012 |
2.89
|
473,540 | 2.89 | 2.92 | 2.81 | 0 | 0 | 0 | |
12/06/2012 |
2.89
|
754,430 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
11/06/2012 |
3.03
|
625,280 | 3.00 | 3.14 | 2.97 | 0 | 0 | 0 | |
08/06/2012 |
3.00
|
776,480 | 3.00 | 3.11 | 2.97 | 0 | 0 | 0 | |
07/06/2012 |
3.00
|
959,370 | 2.87 | 3.00 | 2.92 | 0 | 0 | 0 | |
06/06/2012 |
2.87
|
898,580 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 | |
05/06/2012 |
2.73
|
498,330 | 2.62 | 2.73 | 2.60 | 0 | 0 | 0 | |
04/06/2012 |
2.62
|
671,040 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 | |
01/06/2012 |
2.73
|
386,190 | 2.76 | 2.84 | 2.70 | 0 | 0 | 0 | |
31/05/2012 |
2.76
|
551,510 | 2.89 | 2.92 | 2.76 | 0 | 0 | 0 | |
30/05/2012 |
2.89
|
1,149,490 | 2.76 | 2.89 | 2.76 | 0 | 0 | 0 | |
29/05/2012 |
2.76
|
735,930 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
28/05/2012 |
2.89
|
1,054,700 | 2.95 | 3.03 | 2.81 | 0 | 0 | 0 | |
25/05/2012 |
2.95
|
1,231,730 | 2.81 | 2.95 | 2.84 | 0 | 0 | 0 | |
24/05/2012 |
2.81
|
225,700 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 | |
23/05/2012 |
2.95
|
188,960 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 | |
22/05/2012 |
3.08
|
937,900 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 | |
21/05/2012 |
3.22
|
1,561,300 | 3.22 | 3.24 | 3.08 | 0 | 0 | 0 | |
18/05/2012 |
3.22
|
1,155,150 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
17/05/2012 |
3.38
|
788,880 | 3.54 | 3.57 | 3.38 | 0 | 0 | 0 | |
16/05/2012 |
3.54
|
777,830 | 3.52 | 3.60 | 3.41 | 0 | 0 | 0 | |
15/05/2012 |
3.52
|
1,773,880 | 3.35 | 3.52 | 3.35 | 0 | 0 | 0 | |
14/05/2012 |
3.35
|
1,321,840 | 3.52 | 3.62 | 3.35 | 0 | 0 | 0 | |
11/05/2012 |
3.52
|
1,307,200 | 3.49 | 3.62 | 3.49 | 0 | 0 | 0 | |
10/05/2012 |
3.49
|
1,040,890 | 3.57 | 3.62 | 3.46 | 0 | 0 | 0 | |
09/05/2012 |
3.57
|
1,911,580 | 3.41 | 3.57 | 3.35 | 0 | 0 | 0 | |
08/05/2012 |
3.41
|
1,488,570 | 3.46 | 3.60 | 3.35 | 0 | 0 | 0 | |
07/05/2012 |
3.46
|
942,830 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 | |
04/05/2012 |
3.30
|
1,335,790 | 3.19 | 3.33 | 3.11 | 0 | 0 | 0 | |
03/05/2012 |
3.19
|
1,568,030 | 3.19 | 3.22 | 3.06 | 0 | 0 | 0 | |
02/05/2012 |
3.19
|
1,764,180 | 3.16 | 3.30 | 3.11 | 0 | 0 | 0 | |
27/04/2012 |
3.16
|
571,750 | 3.03 | 3.16 | 3.11 | 0 | 0 | 0 | |
26/04/2012 |
3.03
|
1,260,020 | 2.89 | 3.03 | 2.89 | 0 | 0 | 0 | |
25/04/2012 |
2.89
|
1,581,040 | 2.76 | 2.89 | 2.76 | 0 | 0 | 0 | |
24/04/2012 |
2.76
|
1,213,940 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 | |
23/04/2012 |
2.81
|
745,240 | 2.73 | 2.87 | 2.79 | 0 | 0 | 0 | |
20/04/2012 |
2.73
|
1,052,950 | 2.62 | 2.73 | 2.68 | 0 | 0 | 0 | |
19/04/2012 |
2.62
|
1,544,330 | 2.65 | 2.68 | 2.54 | 0 | 0 | 0 |