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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2012 |
2.95
|
140 | 2.84 | 2.95 | 2.95 | 0 | 0 | 0 | |
21/08/2012 |
2.84
|
52,000 | 2.99 | 2.99 | 2.84 | 0 | 4,420 | -0.0 | |
20/08/2012 |
2.99
|
7,210 | 2.99 | 3.03 | 2.95 | 0 | 0 | 0 | |
17/08/2012 |
2.99
|
11,320 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 | |
16/08/2012 |
2.99
|
10,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
15/08/2012 |
2.99
|
16,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
14/08/2012 |
2.99
|
31,100 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 | |
13/08/2012 |
2.99
|
3,020 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 | |
10/08/2012 |
2.99
|
70 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 | |
09/08/2012 |
2.95
|
3,020 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 | |
08/08/2012 |
2.95
|
20 | 2.92 | 2.95 | 2.95 | 0 | 0 | 0 | |
07/08/2012 |
2.92
|
5,600 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
06/08/2012 |
2.95
|
17,950 | 2.95 | 2.95 | 2.92 | 5,000 | 0 | 0.0 | |
03/08/2012 |
2.95
|
13,610 | 2.95 | 2.95 | 2.92 | 3,500 | 0 | 0.0 | |
02/08/2012 |
2.95
|
10,510 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 | |
01/08/2012 |
2.92
|
3,600 | 2.92 | 2.92 | 2.92 | 3,000 | 0 | 0.0 | |
31/07/2012 |
2.92
|
500 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
30/07/2012 |
2.99
|
10 | 2.92 | 2.99 | 2.99 | 0 | 0 | 0 | |
27/07/2012 |
2.92
|
10,890 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
26/07/2012 |
3.03
|
15,140 | 2.92 | 3.03 | 2.88 | 240 | 0 | 0.0 | |
25/07/2012 |
2.92
|
6,240 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 | |
24/07/2012 |
2.92
|
4,500 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
23/07/2012 |
2.95
|
29,110 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 | |
20/07/2012 |
2.99
|
47,910 | 2.92 | 3.03 | 2.88 | 0 | 0 | 0 | |
19/07/2012 |
2.92
|
12,530 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
18/07/2012 |
2.95
|
5,550 | 2.95 | 2.95 | 2.84 | 640 | 0 | 0.0 | |
17/07/2012 |
2.95
|
20 | 2.88 | 2.95 | 2.95 | 0 | 0 | 0 | |
16/07/2012 |
2.88
|
35,880 | 2.92 | 2.95 | 2.81 | 0 | 0 | 0 | |
13/07/2012 |
2.92
|
45,950 | 2.95 | 3.03 | 2.88 | 0 | 0 | 0 | |
12/07/2012 |
2.95
|
12,090 | 2.95 | 2.99 | 2.92 | 10,000 | 0 | 0.1 | |
11/07/2012 |
2.95
|
1,630 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
10/07/2012 |
2.95
|
18,020 | 2.88 | 2.95 | 2.92 | 17,000 | 0 | 0.1 | |
09/07/2012 |
2.88
|
4,960 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 | |
06/07/2012 |
2.95
|
220 | 2.92 | 2.99 | 2.95 | 0 | 0 | 0 | |
05/07/2012 |
2.92
|
610 | 2.81 | 2.92 | 2.81 | 0 | 0 | 0 | |
04/07/2012 |
2.81
|
5,100 | 2.92 | 2.95 | 2.81 | 0 | 0 | 0 | |
03/07/2012 |
2.92
|
11,440 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 | |
02/07/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
29/06/2012 |
3.07
|
20 | 2.95 | 3.07 | 3.03 | 0 | 0 | 0 | |
28/06/2012 |
2.95
|
3,330 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 | |
27/06/2012 |
2.99
|
10 | 2.92 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/06/2012 |
2.92
|
15,040 | 3.07 | 3.14 | 2.92 | 0 | 0 | 0 | |
25/06/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
22/06/2012 |
3.07
|
10 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/06/2012 |
3.03
|
19,710 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 | |
20/06/2012 |
2.95
|
30,110 | 2.99 | 3.03 | 2.95 | 0 | 0 | 0 | |
19/06/2012 |
2.99
|
8,860 | 3.10 | 3.10 | 2.99 | 0 | 0 | 0 | |
18/06/2012 |
3.10
|
8,920 | 3.10 | 3.14 | 3.03 | 1,000 | 0 | 0.0 | |
15/06/2012 |
3.10
|
7,520 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 | |
14/06/2012 |
3.07
|
7,690 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 | |
13/06/2012 |
3.03
|
2,810 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
12/06/2012 |
3.07
|
8,120 | 3.10 | 3.14 | 2.99 | 0 | 0 | 0 | |
11/06/2012 |
3.10
|
10 | 3.07 | 3.10 | 3.10 | 0 | 0 | 0 | |
08/06/2012 |
3.07
|
21,650 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 | |
07/06/2012 |
3.07
|
7,790 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 | |
06/06/2012 |
3.03
|
2,050 | 2.99 | 3.07 | 2.95 | 0 | 0 | 0 | |
05/06/2012 |
2.99
|
8,390 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 | |
04/06/2012 |
2.99
|
16,210 | 2.99 | 3.14 | 2.92 | 0 | 0 | 0 | |
01/06/2012 |
2.99
|
1,080 | 2.95 | 3.07 | 2.95 | 0 | 0 | 0 | |
31/05/2012 |
2.95
|
39,880 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 | |
30/05/2012 |
3.10
|
6,020 | 3.03 | 3.14 | 3.03 | 0 | 0 | 0 | |
29/05/2012 |
3.03
|
31,810 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 | |
28/05/2012 |
3.14
|
3,050 | 3.03 | 3.14 | 3.07 | 0 | 0 | 0 | |
25/05/2012 |
3.03
|
16,660 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 | |
24/05/2012 |
2.92
|
50,720 | 3.07 | 3.21 | 2.92 | 0 | 0 | 0 | |
23/05/2012 |
3.07
|
31,610 | 3.21 | 3.21 | 3.07 | 1,000 | 0 | 0.0 | |
22/05/2012 |
3.21
|
13,720 | 3.14 | 3.25 | 3.07 | 0 | 0 | 0 | |
21/05/2012 |
3.14
|
40,920 | 2.99 | 3.14 | 3.03 | 0 | 0 | 0 | |
18/05/2012 |
2.99
|
18,810 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
17/05/2012 |
3.07
|
41,220 | 3.18 | 3.29 | 3.07 | 100 | 0 | 0.0 | |
16/05/2012 |
3.18
|
21,090 | 3.18 | 3.21 | 3.07 | 2,380 | 0 | 0.0 | |
15/05/2012 |
3.18
|
57,530 | 3.29 | 3.29 | 3.14 | 3,580 | 0 | 0.0 | |
14/05/2012 |
3.29
|
60,420 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 | |
11/05/2012 |
3.40
|
106,540 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
10/05/2012 |
3.51
|
143,470 | 3.66 | 3.77 | 3.51 | 1,420 | 10 | 0.0 | |
09/05/2012 |
3.66
|
321,850 | 3.51 | 3.66 | 3.58 | 6,700 | 12,000 | -0.1 | |
08/05/2012 |
3.51
|
46,860 | 3.36 | 3.51 | 3.51 | 0 | 0 | 0 | |
07/05/2012 |
3.36
|
38,140 | 3.21 | 3.36 | 3.36 | 0 | 0 | 0 | |
04/05/2012 |
3.21
|
172,750 | 3.07 | 3.21 | 3.07 | 10 | 0 | 0.0 | |
03/05/2012 |
3.07
|
40,270 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 | |
02/05/2012 |
3.10
|
93,960 | 2.99 | 3.14 | 2.95 | 15,000 | 0 | 0.1 | |
27/04/2012 |
2.99
|
47,000 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
26/04/2012 |
2.99
|
10,820 | 3.07 | 3.07 | 2.95 | 4,510 | 0 | 0.0 | |
25/04/2012 |
3.07
|
36,670 | 2.95 | 3.07 | 2.84 | 0 | 0 | 0 | |
24/04/2012 |
2.95
|
23,000 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 | |
23/04/2012 |
2.99
|
84,940 | 2.92 | 2.99 | 2.84 | 0 | 0 | 0 | |
20/04/2012 |
2.92
|
7,010 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 | |
19/04/2012 |
2.99
|
12,640 | 2.99 | 3.07 | 2.95 | 2,360 | 0 | 0.0 | |
18/04/2012 |
2.99
|
9,570 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 | |
17/04/2012 |
3.03
|
74,820 | 2.92 | 3.03 | 2.88 | 0 | 0 | 0 | |
16/04/2012 |
2.92
|
11,400 | 2.88 | 2.92 | 2.84 | 0 | 0 | 0 | |
13/04/2012 |
2.88
|
59,020 | 2.84 | 2.95 | 2.88 | 0 | 0 | 0 | |
12/04/2012 |
2.84
|
6,150 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 | |
11/04/2012 |
2.95
|
29,780 | 2.88 | 2.95 | 2.81 | 0 | 0 | 0 | |
10/04/2012 |
2.88
|
5,230 | 2.81 | 2.88 | 2.73 | 0 | 0 | 0 | |
09/04/2012 |
2.81
|
19,180 | 2.92 | 2.95 | 2.81 | 0 | 0 | 0 | |
06/04/2012 |
2.92
|
2,120 | 2.88 | 2.95 | 2.84 | 0 | 0 | 0 | |
05/04/2012 |
2.88
|
10,750 | 2.84 | 2.95 | 2.77 | 0 | 0 | 0 | |
04/04/2012 |
2.84
|
1,470 | 2.99 | 3.03 | 2.84 | 0 | 0 | 0 | |
03/04/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
03/04/2012 |
2.99
|
16,900 | 2.92 | 2.99 | 2.88 | 0 | 0 | 0 |