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 | 0% | 188,000 | 0 | 0 |
9.20
9.40
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 389,200 | 0 | 0 |
9.20
9.70
9.40
|
3 tháng
(2024-06-21) |
-0.30 | -3.09% | 827,200 | 0 | 0 |
9.20
9.70
9.40
|
6 tháng
(2024-03-25) |
-0.50 | -5.05% | 1,428,200 | -5,500 | -0.1 |
9.20
10
9.40
|
12 tháng
(2023-09-25) |
-1 | -9.62% | 4,800,500 | 23,500 | 0.2 |
8.40
10.40
9.40
|
24 tháng
(2022-09-30) |
-1.53 | -14.02% | 10,757,256 | 52,900 | 0.4 |
6.40
10.93
9.40
|
36 tháng
(2021-10-05) |
-1.86 | -16.54% | 25,048,792 | -196,500 | -3.8 |
6.40
16.69
9.40
|
60 tháng
(2019-10-16) |
4.55 | 93.94% | 41,486,265 | -443,200 | -5.8 |
4.53
16.69
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
1.68
|
0 | 1.65 | 1.68 | 1.68 | 0 | 0 | 0 | |
07/09/2012 |
1.65
|
6,900 | 1.77 | 1.77 | 1.65 | 0 | 0 | 0 | |
06/09/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
05/09/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
04/09/2012 |
1.77
|
100 | 1.70 | 1.77 | 1.77 | 0 | 0 | 0 | |
31/08/2012 |
1.70
|
2,000 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 | |
30/08/2012 |
1.60
|
3,000 | 1.77 | 1.77 | 1.60 | 0 | 0 | 0 | |
29/08/2012 |
1.77
|
500 | 1.65 | 1.77 | 1.77 | 0 | 0 | 0 | |
28/08/2012 |
1.65
|
100 | 1.53 | 1.65 | 1.65 | 0 | 0 | 0 | |
27/08/2012 |
1.53
|
11,500 | 1.68 | 1.68 | 1.53 | 0 | 0 | 0 | |
24/08/2012 |
1.68
|
100 | 1.53 | 1.68 | 1.68 | 0 | 0 | 0 | |
23/08/2012 |
1.53
|
34,700 | 1.70 | 1.70 | 1.53 | 0 | 0 | 0 | |
22/08/2012 |
1.70
|
100 | 1.65 | 1.70 | 1.70 | 0 | 0 | 0 | |
21/08/2012 |
1.65
|
10,000 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 | |
20/08/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
17/08/2012 |
1.72
|
100 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
16/08/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
15/08/2012 |
1.72
|
4,300 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
14/08/2012 |
1.72
|
3,000 | 1.70 | 1.72 | 1.72 | 0 | 0 | 0 | |
13/08/2012 |
1.70
|
1,000 | 1.87 | 1.87 | 1.70 | 0 | 0 | 0 | |
10/08/2012 |
1.87
|
100 | 1.77 | 1.87 | 1.87 | 0 | 0 | 0 | |
09/08/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
08/08/2012 |
1.77
|
7,000 | 1.75 | 1.77 | 1.77 | 0 | 0 | 0 | |
07/08/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
06/08/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
03/08/2012 |
1.75
|
23,100 | 1.77 | 1.77 | 1.75 | 0 | 0 | 0 | |
02/08/2012 |
1.77
|
200 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
01/08/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
31/07/2012 |
1.77
|
400 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
30/07/2012 |
1.77
|
0 | 1.80 | 1.77 | 1.77 | 0 | 0 | 0 | |
27/07/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
26/07/2012 |
1.80
|
0 | 1.89 | 1.80 | 1.80 | 0 | 0 | 0 | |
25/07/2012 |
1.89
|
3,200 | 1.77 | 1.89 | 1.75 | 0 | 0 | 0 | |
24/07/2012 |
1.77
|
3,000 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 | |
23/07/2012 |
1.85
|
9,500 | 1.80 | 1.85 | 1.75 | 0 | 0 | 0 | |
20/07/2012 |
1.80
|
5,100 | 1.80 | 1.85 | 1.80 | 0 | 0 | 0 | |
19/07/2012 |
1.80
|
45,000 | 1.77 | 1.80 | 1.75 | 0 | 0 | 0 | |
18/07/2012 |
1.77
|
7,900 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
17/07/2012 |
1.77
|
5,100 | 1.75 | 1.85 | 1.77 | 0 | 0 | 0 | |
16/07/2012 |
1.75
|
12,300 | 1.77 | 1.82 | 1.75 | 0 | 0 | 0 | |
13/07/2012 |
1.77
|
3,000 | 1.70 | 1.77 | 1.77 | 0 | 0 | 0 | |
12/07/2012 |
1.70
|
2,000 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
11/07/2012 |
1.70
|
3,600 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 | |
10/07/2012 |
1.77
|
2,300 | 1.77 | 1.80 | 1.77 | 0 | 0 | 0 | |
09/07/2012 |
1.77
|
8,000 | 1.75 | 1.82 | 1.70 | 0 | 0 | 0 | |
06/07/2012 |
1.75
|
16,000 | 1.77 | 1.77 | 1.75 | 0 | 0 | 0 | |
05/07/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
04/07/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
03/07/2012 |
1.77
|
63,700 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 | |
02/07/2012 |
1.82
|
2,800 | 1.80 | 1.85 | 1.82 | 0 | 0 | 0 | |
29/06/2012 |
1.80
|
1,500 | 1.77 | 1.87 | 1.80 | 0 | 0 | 0 | |
28/06/2012 |
1.77
|
0 | 1.75 | 1.77 | 1.77 | 0 | 0 | 0 | |
27/06/2012 |
1.75
|
6,000 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 | |
26/06/2012 |
1.80
|
3,000 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 | |
25/06/2012 |
1.80
|
22,000 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 | |
22/06/2012 |
1.82
|
2,000 | 1.80 | 1.82 | 1.82 | 0 | 0 | 0 | |
21/06/2012 |
1.80
|
34,600 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
20/06/2012 |
1.80
|
19,200 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
19/06/2012 |
1.80
|
20,600 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
18/06/2012 |
1.82
|
5,300 | 1.80 | 1.82 | 1.80 | 0 | 0 | 0 | |
15/06/2012 |
1.80
|
6,000 | 1.87 | 1.87 | 1.80 | 0 | 0 | 0 | |
14/06/2012 |
1.87
|
700 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
13/06/2012 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
12/06/2012 |
1.87
|
40,000 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
11/06/2012 |
1.87
|
3,000 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
08/06/2012 |
1.89
|
25,300 | 1.87 | 1.97 | 1.87 | 0 | 0 | 0 | |
07/06/2012 |
1.87
|
4,400 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
06/06/2012 |
1.89
|
2,900 | 1.94 | 1.94 | 1.89 | 0 | 0 | 0 | |
05/06/2012 |
1.94
|
29,000 | 1.85 | 2.16 | 1.89 | 0 | 0 | 0 | |
04/06/2012 |
1.85
|
32,500 | 1.82 | 1.99 | 1.85 | 0 | 0 | 0 | |
01/06/2012 |
1.82
|
3,900 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 | |
31/05/2012 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
30/05/2012 |
1.87
|
10,300 | 1.87 | 1.89 | 1.82 | 0 | 0 | 0 | |
29/05/2012 |
1.87
|
20,700 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 | |
28/05/2012 |
1.82
|
500 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
25/05/2012 |
1.92
|
19,300 | 1.80 | 1.92 | 1.80 | 0 | 0 | 0 | |
24/05/2012 |
1.80
|
2,000 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
23/05/2012 |
1.80
|
15,900 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 | |
22/05/2012 |
1.85
|
16,700 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 | |
21/05/2012 |
1.85
|
20,600 | 1.77 | 1.85 | 1.77 | 0 | 0 | 0 | |
18/05/2012 |
1.77
|
5,200 | 1.87 | 1.87 | 1.77 | 0 | 0 | 0 | |
17/05/2012 |
1.87
|
21,300 | 1.80 | 1.92 | 1.87 | 0 | 0 | 0 | |
16/05/2012 |
1.80
|
14,000 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 | |
15/05/2012 |
1.82
|
33,900 | 1.94 | 1.94 | 1.80 | 0 | 0 | 0 | |
14/05/2012 |
1.94
|
12,700 | 2.04 | 2.04 | 1.87 | 0 | 0 | 0 | |
11/05/2012 |
2.04
|
76,900 | 2.14 | 2.14 | 2.04 | 0 | 0 | 0 | |
10/05/2012 |
2.14
|
93,500 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
09/05/2012: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
09/05/2012 |
2.19
|
32,400 | 2.16 | 2.19 | 2.14 | 0 | 0 | 0 | |
08/05/2012 |
2.16
|
160,400 | 2.16 | 2.20 | 2.16 | 0 | 0 | 0 | |
07/05/2012 |
2.16
|
186,700 | 2.30 | 2.30 | 2.16 | 0 | 0 | 0 | |
04/05/2012 |
2.30
|
65,900 | 2.12 | 2.32 | 2.14 | 0 | 0 | 0 | |
03/05/2012 |
2.12
|
82,300 | 2.04 | 2.24 | 2.08 | 0 | 0 | 0 | |
02/05/2012 |
2.04
|
190,700 | 1.88 | 2.04 | 1.96 | 0 | 0 | 0 | |
27/04/2012 |
1.88
|
162,700 | 1.88 | 1.90 | 1.80 | 0 | 0 | 0 | |
26/04/2012 |
1.88
|
64,800 | 1.86 | 1.90 | 1.86 | 0 | 0 | 0 | |
25/04/2012 |
1.86
|
35,900 | 1.80 | 1.88 | 1.84 | 0 | 0 | 0 | |
24/04/2012 |
1.80
|
94,500 | 1.66 | 1.80 | 1.56 | 0 | 0 | 0 | |
23/04/2012 |
1.66
|
49,400 | 1.64 | 1.68 | 1.66 | 0 | 0 | 0 | |
20/04/2012 |
1.64
|
13,000 | 1.56 | 1.64 | 1.58 | 0 | 0 | 0 | |
19/04/2012 |
1.56
|
17,500 | 1.60 | 1.66 | 1.56 | 0 | 0 | 0 |