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) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
30/08/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
29/08/2012 |
3.09
|
300 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
28/08/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
27/08/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
24/08/2012 |
3.25
|
10 | 3.09 | 3.25 | 3.25 | 0 | 0 | 0 | |
23/08/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
22/08/2012 |
3.09
|
10 | 3.00 | 3.09 | 3.09 | 0 | 0 | 0 | |
21/08/2012 |
3.00
|
10 | 2.87 | 3.00 | 3.00 | 0 | 0 | 0 | |
20/08/2012 |
2.87
|
10 | 2.74 | 2.87 | 2.87 | 0 | 0 | 0 | |
17/08/2012 |
2.74
|
9,220 | 2.89 | 3.03 | 2.74 | 0 | 0 | 0 | |
16/08/2012 |
2.89
|
2,000 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
15/08/2012 |
3.03
|
10 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 | |
14/08/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
13/08/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
10/08/2012 |
2.90
|
10 | 2.78 | 2.90 | 2.90 | 0 | 0 | 0 | |
09/08/2012 |
2.78
|
10 | 2.93 | 2.93 | 2.78 | 0 | 0 | 0 | |
08/08/2012 |
2.93
|
2,010 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 | |
07/08/2012 |
3.07
|
110 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 | |
06/08/2012 |
3.22
|
10 | 3.16 | 3.22 | 3.22 | 0 | 0 | 0 | |
03/08/2012 |
3.16
|
10 | 3.09 | 3.16 | 3.16 | 0 | 0 | 0 | |
02/08/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
01/08/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
31/07/2012 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
30/07/2012 |
3.09
|
100 | 3.03 | 3.09 | 3.09 | 0 | 0 | 0 | |
27/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
26/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
25/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
24/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
23/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
20/07/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
19/07/2012 |
3.03
|
10 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 | |
18/07/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
17/07/2012 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
16/07/2012 |
2.90
|
1,400 | 2.77 | 2.90 | 2.71 | 0 | 0 | 0 | |
13/07/2012 |
2.77
|
6,700 | 2.71 | 2.77 | 2.77 | 0 | 0 | 0 | |
12/07/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
11/07/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
10/07/2012 |
2.71
|
10 | 2.62 | 2.71 | 2.71 | 0 | 0 | 0 | |
09/07/2012 |
2.62
|
10 | 2.62 | 2.62 | 2.62 | 10 | 0 | 0.0 | |
06/07/2012 |
2.62
|
10 | 2.51 | 2.62 | 2.62 | 0 | 0 | 0 | |
05/07/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
04/07/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
03/07/2012 |
2.51
|
500 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 | |
02/07/2012 |
2.64
|
2,110 | 2.54 | 2.64 | 2.42 | 0 | 0 | 0 | |
29/06/2012 |
2.54
|
6,430 | 2.56 | 2.65 | 2.51 | 0 | 0 | 0 | |
28/06/2012 |
2.56
|
810 | 2.46 | 2.56 | 2.53 | 0 | 0 | 0 | |
27/06/2012 |
2.46
|
130 | 2.46 | 2.58 | 2.36 | 0 | 0 | 0 | |
26/06/2012 |
2.46
|
2,410 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 | |
25/06/2012 |
2.58
|
20 | 2.55 | 2.58 | 2.46 | 0 | 0 | 0 | |
22/06/2012 |
2.55
|
200 | 2.44 | 2.55 | 2.55 | 0 | 0 | 0 | |
21/06/2012 |
2.44
|
310 | 2.51 | 2.63 | 2.41 | 0 | 0 | 0 | |
20/06/2012 |
2.51
|
100 | 2.40 | 2.51 | 2.51 | 0 | 0 | 0 | |
19/06/2012 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
18/06/2012 |
2.40
|
10 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 | |
15/06/2012 |
2.49
|
10 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
14/06/2012 |
2.56
|
30 | 2.69 | 2.73 | 2.56 | 0 | 0 | 0 | |
13/06/2012 |
2.69
|
20 | 2.58 | 2.69 | 2.49 | 0 | 0 | 0 | |
12/06/2012 |
2.58
|
70 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
11/06/2012 |
2.71
|
30 | 2.60 | 2.71 | 2.64 | 0 | 0 | 0 | |
08/06/2012 |
2.60
|
20,020 | 2.73 | 2.80 | 2.60 | 0 | 0 | 0 | |
07/06/2012 |
2.73
|
20 | 2.67 | 2.73 | 2.73 | 0 | 0 | 0 | |
06/06/2012 |
2.67
|
1,000 | 2.55 | 2.67 | 2.67 | 0 | 0 | 0 | |
05/06/2012 |
2.55
|
100 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
04/06/2012 |
2.68
|
2,210 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
01/06/2012 |
2.71
|
50 | 2.58 | 2.71 | 2.71 | 0 | 0 | 0 | |
31/05/2012 |
2.58
|
120 | 2.51 | 2.58 | 2.58 | 0 | 0 | 0 | |
30/05/2012 |
2.51
|
10 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 | |
29/05/2012 |
2.58
|
6,940 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
28/05/2012 |
2.71
|
420 | 2.58 | 2.71 | 2.71 | 0 | 0 | 0 | |
25/05/2012 |
2.58
|
10 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
24/05/2012 |
2.63
|
2,200 | 2.51 | 2.63 | 2.59 | 0 | 0 | 0 | |
23/05/2012 |
2.51
|
5,010 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 | |
22/05/2012 |
2.63
|
80 | 2.68 | 2.81 | 2.59 | 0 | 0 | 0 | |
21/05/2012 |
2.68
|
188,340 | 2.80 | 2.85 | 2.68 | 0 | 0 | 0 | |
18/05/2012 |
2.80
|
94,010 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
17/05/2012 |
2.94
|
73,030 | 3.09 | 3.13 | 2.94 | 0 | 0 | 0 | |
16/05/2012 |
3.09
|
4,960 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
15/05/2012 |
3.25
|
50 | 3.22 | 3.25 | 3.07 | 0 | 0 | 0 | |
14/05/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
11/05/2012 |
3.22
|
10 | 3.09 | 3.22 | 3.22 | 0 | 0 | 0 | |
10/05/2012 |
3.09
|
10 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 | |
09/05/2012 |
3.18
|
25,010 | 3.04 | 3.18 | 2.93 | 0 | 0 | 0 | |
08/05/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/05/2012 |
3.04
|
5,320 | 3.00 | 3.12 | 3.04 | 0 | 0 | 0 | |
07/05/2012 |
3.00
|
7,100 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 | |
04/05/2012 |
3.10
|
16,200 | 3.10 | 3.25 | 3.10 | 0 | 0 | 0 | |
03/05/2012 |
3.10
|
1,170 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 | |
02/05/2012 |
3.13
|
6,580 | 3.09 | 3.13 | 2.95 | 0 | 0 | 0 | |
27/04/2012 |
3.09
|
5,820 | 2.98 | 3.09 | 2.85 | 0 | 0 | 0 | |
26/04/2012 |
2.98
|
4,190 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 | |
25/04/2012 |
3.13
|
15,010 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 | |
24/04/2012 |
3.13
|
20,200 | 2.98 | 3.13 | 2.98 | 0 | 0 | 0 | |
23/04/2012 |
2.98
|
2,380 | 2.84 | 2.98 | 2.97 | 0 | 0 | 0 | |
20/04/2012 |
2.84
|
2,670 | 2.98 | 3.10 | 2.84 | 0 | 0 | 0 | |
19/04/2012 |
2.98
|
2,040 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 | |
18/04/2012 |
3.13
|
17,300 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 | |
17/04/2012 |
3.28
|
24,830 | 3.18 | 3.28 | 3.04 | 0 | 0 | 0 | |
16/04/2012 |
3.18
|
47,880 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
13/04/2012 |
3.34
|
25,200 | 3.20 | 3.34 | 3.20 | 0 | 0 | 0 | |
12/04/2012 |
3.20
|
95,620 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 |