Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
3.42
|
7,920 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 | |
18/04/2012 |
3.42
|
10,720 | 3.36 | 3.42 | 3.32 | 0 | 0 | 0 | |
17/04/2012 |
3.36
|
2,450 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 | |
16/04/2012 |
3.42
|
4,250 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
13/04/2012 |
3.42
|
3,320 | 3.42 | 3.44 | 3.42 | 0 | 0 | 0 | |
12/04/2012 |
3.42
|
5,840 | 3.36 | 3.42 | 3.36 | 0 | 0 | 0 | |
11/04/2012 |
3.36
|
14,760 | 3.32 | 3.36 | 3.23 | 5,000 | 0 | 0.1 | |
10/04/2012 |
3.32
|
18,460 | 3.23 | 3.32 | 3.30 | 0 | 0 | 0 | |
09/04/2012 |
3.23
|
2,200 | 3.19 | 3.25 | 3.23 | 0 | 0 | 0 | |
06/04/2012 |
3.19
|
820 | 3.21 | 3.21 | 3.19 | 0 | 0 | 0 | |
05/04/2012 |
3.21
|
3,110 | 3.15 | 3.21 | 3.13 | 0 | 0 | 0 | |
04/04/2012 |
3.15
|
7,420 | 3.17 | 3.17 | 3.11 | 5,000 | 0 | 0.1 | |
03/04/2012 |
3.17
|
4,560 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 | |
30/03/2012 |
3.17
|
2,000 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 | |
29/03/2012 |
3.19
|
2,440 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 | |
28/03/2012 |
3.23
|
40 | 3.23 | 3.23 | 3.23 | 40 | 0 | 0.0 | |
27/03/2012 |
3.23
|
1,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
26/03/2012 |
3.23
|
20,600 | 3.11 | 3.23 | 3.11 | 0 | 0 | 0 | |
23/03/2012 |
3.11
|
10 | 3.09 | 3.11 | 3.11 | 0 | 0 | 0 | |
22/03/2012 |
3.09
|
8,000 | 3.11 | 3.11 | 3.09 | 0 | 0 | 0 | |
21/03/2012 |
3.11
|
15,830 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 | |
20/03/2012 |
3.07
|
5,260 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 | |
19/03/2012 |
3.11
|
960 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
16/03/2012 |
3.11
|
4,140 | 3.09 | 3.11 | 3.03 | 0 | 0 | 0 | |
15/03/2012 |
3.09
|
3,620 | 3.15 | 3.15 | 3.01 | 0 | 0 | 0 | |
14/03/2012 |
3.15
|
1,360 | 3.01 | 3.15 | 2.98 | 0 | 0 | 0 | |
13/03/2012 |
3.01
|
2,600 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0 | |
12/03/2012 |
2.90
|
12,930 | 2.78 | 2.90 | 2.82 | 0 | 870 | -0.0 | |
09/03/2012 |
2.78
|
4,770 | 2.82 | 2.84 | 2.78 | 0 | 0 | 0 | |
08/03/2012 |
2.82
|
220 | 2.82 | 2.84 | 2.82 | 0 | 0 | 0 | |
07/03/2012 |
2.82
|
7,000 | 2.80 | 2.92 | 2.80 | 0 | 0 | 0 | |
06/03/2012 |
2.80
|
11,470 | 2.92 | 3.07 | 2.80 | 0 | 0 | 0 | |
05/03/2012 |
2.92
|
1,910 | 2.80 | 2.92 | 2.90 | 0 | 0 | 0 | |
02/03/2012 |
2.80
|
1,050 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
01/03/2012 |
2.94
|
12,660 | 2.82 | 2.94 | 2.80 | 10 | 0 | 0.0 | |
29/02/2012 |
2.82
|
400 | 2.94 | 3.01 | 2.82 | 0 | 0 | 0 | |
28/02/2012 |
2.94
|
9,220 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
27/02/2012 |
3.09
|
2,050 | 3.11 | 3.11 | 3.09 | 0 | 0 | 0 | |
24/02/2012 |
3.11
|
11,800 | 2.98 | 3.11 | 2.86 | 500 | 0 | 0.0 | |
23/02/2012 |
2.98
|
3,300 | 2.98 | 2.98 | 2.84 | 700 | 0 | 0.0 | |
22/02/2012 |
2.98
|
4,250 | 2.86 | 2.98 | 2.76 | 0 | 0 | 0 | |
21/02/2012 |
2.86
|
4,080 | 2.80 | 2.86 | 2.69 | 0 | 0 | 0 | |
20/02/2012 |
2.80
|
3,330 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 | |
17/02/2012 |
2.80
|
1,620 | 2.74 | 2.80 | 2.80 | 0 | 0 | 0 | |
16/02/2012 |
2.74
|
700 | 2.61 | 2.74 | 2.65 | 0 | 0 | 0 | |
15/02/2012 |
2.61
|
1,140 | 2.61 | 2.63 | 2.61 | 0 | 120 | -0.0 | |
14/02/2012 |
2.61
|
5,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
13/02/2012 |
2.61
|
4,900 | 2.67 | 2.69 | 2.61 | 0 | 0 | 0 | |
10/02/2012 |
2.67
|
8,510 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 | |
09/02/2012 |
2.80
|
730 | 2.78 | 2.80 | 2.78 | 0 | 0 | 0 | |
08/02/2012 |
2.78
|
2,240 | 2.74 | 2.84 | 2.65 | 10 | 0 | 0.0 | |
07/02/2012 |
2.74
|
520 | 2.63 | 2.74 | 2.61 | 0 | 0 | 0 | |
06/02/2012 |
2.63
|
1,070 | 2.69 | 2.72 | 2.63 | 1,000 | 0 | 0.0 | |
03/02/2012 |
2.69
|
1,450 | 2.69 | 2.69 | 2.63 | 100 | 0 | 0.0 | |
02/02/2012 |
2.69
|
850 | 2.67 | 2.78 | 2.67 | 0 | 0 | 0 | |
01/02/2012 |
2.67
|
190 | 2.55 | 2.67 | 2.55 | 10 | 60 | -0.0 | |
31/01/2012 |
2.55
|
1,320 | 2.65 | 2.74 | 2.55 | 0 | 0 | 0 | |
30/01/2012 |
2.65
|
1,450 | 2.53 | 2.65 | 2.63 | 0 | 0 | 0 | |
20/01/2012 |
2.53
|
1,650 | 2.42 | 2.53 | 2.49 | 0 | 0 | 0 | |
19/01/2012 |
2.42
|
7,130 | 2.42 | 2.53 | 2.42 | 5,000 | 0 | 0.1 | |
18/01/2012 |
2.42
|
12,120 | 2.47 | 2.55 | 2.42 | 10,000 | 0 | 0.1 | |
17/01/2012 |
2.47
|
50 | 2.47 | 2.57 | 2.40 | 10 | 0 | 0.0 | |
16/01/2012 |
2.47
|
220 | 2.47 | 2.47 | 2.47 | 220 | 0 | 0.0 | |
13/01/2012 |
2.47
|
21,030 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
12/01/2012 |
2.47
|
340 | 2.38 | 2.47 | 2.38 | 0 | 0 | 0 | |
11/01/2012 |
2.38
|
4,820 | 2.42 | 2.47 | 2.38 | 1,650 | 0 | 0.0 | |
10/01/2012 |
2.42
|
2,420 | 2.40 | 2.47 | 2.40 | 0 | 0 | 0 | |
09/01/2012 |
2.40
|
20 | 2.36 | 2.40 | 2.28 | 0 | 0 | 0 | |
06/01/2012 |
2.36
|
920 | 2.36 | 2.47 | 2.36 | 0 | 0 | 0 | |
05/01/2012 |
2.36
|
60 | 2.42 | 2.51 | 2.36 | 0 | 0 | 0 | |
04/01/2012 |
2.42
|
130 | 2.55 | 2.57 | 2.42 | 0 | 0 | 0 | |
03/01/2012 |
2.55
|
20 | 2.51 | 2.55 | 2.38 | 0 | 0 | 0 | |
30/12/2011 |
2.51
|
400 | 2.40 | 2.51 | 2.51 | 350 | 0 | 0.0 | |
29/12/2011 |
2.40
|
2,060 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 | |
28/12/2011 |
2.51
|
1,920 | 2.42 | 2.51 | 2.38 | 0 | 0 | 0 | |
27/12/2011 |
2.42
|
1,210 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 | |
26/12/2011 |
2.53
|
10 | 2.49 | 2.53 | 2.53 | 0 | 0 | 0 | |
23/12/2011 |
2.49
|
2,110 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
22/12/2011 |
2.49
|
5,250 | 2.59 | 2.69 | 2.49 | 0 | 0 | 0 | |
21/12/2011 |
2.59
|
5,170 | 2.49 | 2.59 | 2.49 | 0 | 0 | 0 | |
20/12/2011 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
19/12/2011 |
2.49
|
780 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
16/12/2011 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
15/12/2011 |
2.49
|
1,490 | 2.38 | 2.49 | 2.40 | 0 | 0 | 0 | |
14/12/2011 |
2.38
|
6,140 | 2.45 | 2.47 | 2.38 | 0 | 0 | 0 | |
13/12/2011 |
2.45
|
7,810 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 | |
12/12/2011 |
2.55
|
4,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
09/12/2011 |
2.55
|
1,200 | 2.57 | 2.57 | 2.55 | 0 | 0 | 0 | |
08/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
07/12/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
06/12/2011 |
2.57
|
4,030 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
05/12/2011 |
2.69
|
10 | 2.61 | 2.69 | 2.69 | 0 | 0 | 0 | |
02/12/2011 |
2.61
|
2,440 | 2.51 | 2.61 | 2.51 | 0 | 0 | 0 | |
01/12/2011 |
2.51
|
7,000 | 2.55 | 2.55 | 2.49 | 0 | 0 | 0 | |
30/11/2011 |
2.55
|
3,150 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
29/11/2011 |
2.55
|
10 | 2.53 | 2.55 | 2.55 | 0 | 0 | 0 | |
28/11/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
25/11/2011 |
2.53
|
150 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 | |
24/11/2011 |
2.59
|
3,000 | 2.57 | 2.59 | 2.59 | 0 | 0 | 0 | |
23/11/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/11/2011 |
2.57
|
8,500 | 2.51 | 2.61 | 2.51 | 0 | 2,300 | -0.0 |