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) |
-0.30 | -2.40% | 211,100 | 21,200 | 0.3 |
12
12.70
12.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.17% | 1,030,500 | 12,800 | 0.2 |
12
13
12.20
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 1,608,800 | 27,080 | 0.3 |
12
13
12.20
|
6 tháng
(2024-03-25) |
0.16 | 1.35% | 3,517,500 | 117,780 | 1.5 |
11.94
13
12.20
|
12 tháng
(2023-09-25) |
0.16 | 1.35% | 6,358,400 | -126,800 | -1.5 |
11.30
13
12.20
|
24 tháng
(2022-09-30) |
2.22 | 22.27% | 21,050,003 | -80,360 | -0.9 |
5.78
13
12.20
|
36 tháng
(2021-10-05) |
-3.71 | -23.31% | 57,785,663 | -458,460 | -7.4 |
5.78
16.07
12.20
|
60 tháng
(2019-10-16) |
7.72 | 172.03% | 92,234,894 | -697,880 | -10.2 |
4.29
16.64
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
1.98
|
39,200 | 1.98 | 1.98 | 1.93 | 1,000 | 0 | 0.0 | |
12/09/2012 |
1.98
|
55,400 | 2.02 | 2.11 | 1.97 | 1,000 | 0 | 0.0 | |
11/09/2012 |
2.02
|
53,000 | 1.97 | 2.02 | 1.95 | 1,500 | 0 | 0.0 | |
10/09/2012 |
1.97
|
92,700 | 2.11 | 2.11 | 1.97 | 1,500 | 0 | 0.0 | |
07/09/2012 |
2.11
|
149,500 | 2.09 | 2.17 | 2.11 | 2,600 | 0 | 0.0 | |
06/09/2012 |
2.09
|
221,400 | 1.97 | 2.09 | 2.02 | 0 | 0 | 0 | |
05/09/2012 |
1.97
|
140,300 | 1.84 | 1.97 | 1.87 | 0 | 0 | 0 | |
04/09/2012 |
1.84
|
78,500 | 1.75 | 1.86 | 1.75 | 0 | 0 | 0 | |
31/08/2012 |
1.75
|
36,600 | 1.73 | 1.75 | 1.71 | 0 | 0 | 0 | |
30/08/2012 |
1.73
|
27,700 | 1.75 | 1.80 | 1.73 | 5,000 | 0 | 0.0 | |
29/08/2012 |
1.75
|
22,900 | 1.69 | 1.75 | 1.67 | 0 | 0 | 0 | |
28/08/2012 |
1.69
|
34,200 | 1.67 | 1.69 | 1.67 | 0 | 0 | 0 | |
27/08/2012 |
1.67
|
48,500 | 1.78 | 1.78 | 1.67 | 0 | 0 | 0 | |
24/08/2012 |
1.78
|
49,900 | 1.69 | 1.80 | 1.63 | 5,000 | 0 | 0.0 | |
23/08/2012 |
1.69
|
137,200 | 1.82 | 1.82 | 1.69 | 5,000 | 0 | 0.0 | |
22/08/2012 |
1.82
|
67,200 | 1.86 | 1.87 | 1.80 | 0 | 0 | 0 | |
21/08/2012 |
1.86
|
174,800 | 1.98 | 1.98 | 1.86 | 60,000 | 0 | 0.6 | |
20/08/2012 |
1.98
|
24,100 | 1.98 | 1.98 | 1.97 | 0 | 0 | 0 | |
17/08/2012 |
1.98
|
38,200 | 1.97 | 2.00 | 1.95 | 3,000 | 0 | 0.0 | |
16/08/2012 |
1.97
|
23,600 | 1.97 | 1.97 | 1.95 | 30,000 | 0 | 0.3 | |
15/08/2012 |
1.97
|
37,900 | 1.97 | 1.98 | 1.95 | 0 | 0 | 0 | |
14/08/2012 |
1.97
|
67,900 | 1.98 | 1.98 | 1.95 | 36,700 | 0 | 0.4 | |
13/08/2012 |
1.98
|
26,300 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
10/08/2012 |
1.98
|
34,500 | 1.98 | 1.98 | 1.97 | 0 | 0 | 0 | |
09/08/2012 |
1.98
|
36,600 | 2.00 | 2.00 | 1.98 | 2,000 | 0 | 0.0 | |
08/08/2012 |
2.00
|
30,200 | 1.98 | 2.00 | 1.97 | 32,900 | 5,000 | 0.3 | |
07/08/2012 |
1.98
|
32,000 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 | |
06/08/2012 |
2.04
|
35,000 | 1.98 | 2.04 | 1.98 | 100 | 0 | 0.0 | |
03/08/2012 |
1.98
|
18,000 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
02/08/2012 |
1.98
|
18,500 | 1.97 | 2.00 | 1.95 | 900 | 0 | 0.0 | |
01/08/2012 |
1.97
|
51,900 | 1.97 | 1.97 | 1.93 | 30,000 | 3,500 | 0.3 | |
31/07/2012 |
1.97
|
29,300 | 2.00 | 2.00 | 1.97 | 50,600 | 1,000 | 0.5 | |
30/07/2012 |
2.00
|
44,900 | 2.02 | 2.02 | 1.97 | 0 | 0 | 0 | |
27/07/2012 |
2.02
|
7,500 | 2.06 | 2.09 | 2.00 | 500 | 0 | 0.0 | |
26/07/2012 |
2.06
|
45,200 | 1.98 | 2.06 | 1.98 | 3,000 | 0 | 0.0 | |
25/07/2012 |
1.98
|
78,500 | 1.98 | 2.02 | 1.93 | 5,000 | 0 | 0.1 | |
24/07/2012 |
1.98
|
67,400 | 2.02 | 2.04 | 1.95 | 7,000 | 0 | 0.1 | |
23/07/2012 |
2.02
|
50,900 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 | |
20/07/2012 |
2.09
|
53,200 | 2.13 | 2.20 | 2.06 | 8,600 | 0 | 0.1 | |
19/07/2012 |
2.13
|
118,600 | 2.17 | 2.17 | 2.04 | 11,000 | 0 | 0.1 | |
18/07/2012 |
2.17
|
33,800 | 2.17 | 2.17 | 2.06 | 0 | 0 | 0 | |
17/07/2012 |
2.17
|
19,400 | 2.15 | 2.19 | 2.11 | 0 | 0 | 0 | |
16/07/2012 |
2.15
|
1,600 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 | |
13/07/2012 |
2.15
|
26,700 | 2.08 | 2.17 | 2.08 | 0 | 0 | 0 | |
12/07/2012 |
2.08
|
6,000 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 | |
11/07/2012 |
2.09
|
3,300 | 2.09 | 2.11 | 2.04 | 0 | 0 | 0 | |
10/07/2012 |
2.09
|
1,300 | 2.08 | 2.09 | 2.06 | 0 | 0 | 0 | |
09/07/2012 |
2.08
|
100 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
06/07/2012 |
2.11
|
20,700 | 2.09 | 2.13 | 2.08 | 10,000 | 0 | 0.1 | |
05/07/2012 |
2.09
|
18,000 | 2.00 | 2.09 | 2.00 | 100 | 0 | 0.0 | |
04/07/2012 |
2.00
|
24,700 | 2.02 | 2.13 | 1.98 | 5,000 | 0 | 0.1 | |
03/07/2012 |
2.02
|
14,900 | 2.04 | 2.04 | 1.97 | 0 | 0 | 0 | |
02/07/2012 |
2.04
|
24,100 | 2.04 | 2.06 | 2.02 | 0 | 0 | 0 | |
29/06/2012 |
2.04
|
8,800 | 2.06 | 2.08 | 2.04 | 0 | 1,000 | -0.0 | |
28/06/2012 |
2.06
|
11,700 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 | |
27/06/2012 |
2.06
|
7,000 | 2.02 | 2.09 | 2.02 | 0 | 0 | 0 | |
26/06/2012 |
2.02
|
64,400 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 | |
25/06/2012 |
2.13
|
42,800 | 2.20 | 2.28 | 2.13 | 0 | 0 | 0 | |
22/06/2012 |
2.20
|
29,300 | 2.22 | 2.26 | 2.19 | 0 | 1,000 | -0.0 | |
21/06/2012 |
2.22
|
8,800 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 | |
20/06/2012 |
2.28
|
12,600 | 2.26 | 2.28 | 2.24 | 0 | 0 | 0 | |
19/06/2012 |
2.26
|
21,100 | 2.31 | 2.31 | 2.24 | 0 | 0 | 0 | |
18/06/2012 |
2.31
|
13,100 | 2.22 | 2.33 | 2.24 | 0 | 0 | 0 | |
15/06/2012 |
2.22
|
39,300 | 2.28 | 2.30 | 2.22 | 0 | 0 | 0 | |
14/06/2012 |
2.28
|
14,000 | 2.31 | 2.31 | 2.24 | 0 | 0 | 0 | |
13/06/2012 |
2.31
|
56,500 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 | |
12/06/2012 |
2.33
|
37,000 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
11/06/2012 |
2.39
|
3,500 | 2.42 | 2.48 | 2.37 | 0 | 0 | 0 | |
08/06/2012 |
2.42
|
13,400 | 2.46 | 2.48 | 2.39 | 0 | 0 | 0 | |
07/06/2012 |
2.46
|
52,900 | 2.37 | 2.48 | 2.41 | 0 | 0 | 0 | |
06/06/2012 |
2.37
|
12,400 | 2.35 | 2.37 | 2.31 | 400 | 2,000 | -0.0 | |
05/06/2012 |
2.35
|
22,700 | 2.28 | 2.35 | 2.26 | 400 | 0 | 0.0 | |
04/06/2012 |
2.28
|
54,900 | 2.37 | 2.37 | 2.24 | 19,900 | 0 | 0.2 | |
01/06/2012 |
2.37
|
16,100 | 2.33 | 2.41 | 2.31 | 1,400 | 0 | 0.0 | |
31/05/2012 |
2.33
|
23,100 | 2.39 | 2.39 | 2.33 | 1,000 | 0 | 0.0 | |
30/05/2012 |
2.39
|
15,800 | 2.41 | 2.46 | 2.37 | 400 | 0 | 0.0 | |
29/05/2012 |
2.41
|
65,100 | 2.39 | 2.41 | 2.31 | 300 | 0 | 0.0 | |
28/05/2012 |
2.39
|
78,000 | 2.46 | 2.50 | 2.39 | 0 | 4,000 | -0.1 | |
25/05/2012 |
2.46
|
66,700 | 2.31 | 2.46 | 2.33 | 0 | 0 | 0 | |
24/05/2012 |
2.31
|
60,800 | 2.46 | 2.46 | 2.28 | 0 | 6,600 | -0.1 | |
23/05/2012 |
2.46
|
54,000 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 | |
22/05/2012 |
2.57
|
34,700 | 2.61 | 2.74 | 2.55 | 2,500 | 0 | 0.0 | |
21/05/2012 |
2.61
|
59,300 | 2.44 | 2.61 | 2.52 | 5,500 | 0 | 0.1 | |
18/05/2012 |
2.44
|
90,000 | 2.61 | 2.61 | 2.44 | 0 | 0 | 0 | |
17/05/2012 |
2.61
|
124,800 | 2.63 | 2.77 | 2.57 | 0 | 0 | 0 | |
16/05/2012 |
2.63
|
62,400 | 2.44 | 2.63 | 2.44 | 200 | 0 | 0.0 | |
15/05/2012 |
2.44
|
124,000 | 2.63 | 2.63 | 2.44 | 5,500 | 5,000 | 0.0 | |
14/05/2012 |
2.63
|
146,200 | 2.85 | 2.88 | 2.63 | 3,500 | 0 | 0.1 | |
11/05/2012 |
2.85
|
131,200 | 2.96 | 2.96 | 2.79 | 3,500 | 3,000 | 0.0 | |
10/05/2012 |
2.96
|
254,800 | 3.20 | 3.20 | 2.96 | 1,600 | 11,000 | -0.2 | |
09/05/2012 |
3.20
|
92,400 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
08/05/2012 |
3.34
|
149,700 | 3.34 | 3.56 | 3.34 | 0 | 4,000 | -0.1 | |
07/05/2012: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
07/05/2012 |
3.34
|
313,900 | 3.15 | 3.34 | 3.27 | 0 | 0 | 0 | |
04/05/2012 |
3.15
|
328,500 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 | |
03/05/2012 |
3.09
|
221,700 | 3.09 | 3.17 | 3.04 | 1,500 | 0 | 0.0 | |
02/05/2012 |
3.09
|
198,600 | 3.16 | 3.19 | 3.05 | 10,000 | 0 | 0.3 | |
27/04/2012 |
3.16
|
266,000 | 3.17 | 3.19 | 3.02 | 4,800 | 0 | 0.1 | |
26/04/2012 |
3.17
|
87,400 | 3.22 | 3.29 | 3.17 | 1,000 | 0 | 0.0 | |
25/04/2012 |
3.22
|
203,700 | 3.27 | 3.40 | 3.22 | 1,800 | 0 | 0.1 | |
24/04/2012 |
3.27
|
609,700 | 3.07 | 3.28 | 3.15 | 0 | 0 | 0 |