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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.30
|
2,200 | 2.28 | 2.30 | 2.13 | 0 | 0 | 0 | |
20/04/2012 |
2.28
|
1,000 | 2.45 | 2.45 | 2.28 | 0 | 0 | 0 | |
19/04/2012 |
2.45
|
46,900 | 2.30 | 2.45 | 2.28 | 0 | 0 | 0 | |
18/04/2012 |
2.30
|
18,300 | 2.15 | 2.30 | 2.18 | 0 | 1,400 | -0.0 | |
17/04/2012 |
2.15
|
7,600 | 2.01 | 2.15 | 2.14 | 0 | 0 | 0 | |
16/04/2012 |
2.01
|
16,300 | 1.89 | 2.01 | 1.89 | 0 | 0 | 0 | |
13/04/2012 |
1.89
|
600 | 1.89 | 1.89 | 1.89 | 0 | 600 | -0.0 | |
12/04/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
11/04/2012 |
1.89
|
700 | 1.88 | 1.93 | 1.88 | 0 | 0 | 0 | |
10/04/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
09/04/2012 |
1.88
|
1,300 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
06/04/2012 |
1.88
|
4,800 | 1.88 | 2.00 | 1.83 | 0 | 0 | 0 | |
05/04/2012 |
1.88
|
13,500 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 | |
04/04/2012 |
1.89
|
1,500 | 1.87 | 1.89 | 1.89 | 0 | 0 | 0 | |
03/04/2012 |
1.87
|
10,500 | 1.86 | 1.98 | 1.79 | 0 | 0 | 0 | |
30/03/2012 |
1.86
|
13,300 | 1.75 | 1.87 | 1.83 | 0 | 0 | 0 | |
29/03/2012 |
1.75
|
100 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 | |
28/03/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
27/03/2012 |
1.79
|
1,000 | 1.86 | 1.86 | 1.79 | 0 | 0 | 0 | |
26/03/2012 |
1.86
|
900 | 1.77 | 1.86 | 1.86 | 0 | 0 | 0 | |
23/03/2012 |
1.77
|
8,300 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 | |
22/03/2012 |
1.85
|
11,400 | 1.93 | 1.93 | 1.80 | 0 | 0 | 0 | |
21/03/2012 |
1.93
|
400 | 1.80 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/03/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
19/03/2012 |
1.80
|
1,700 | 1.73 | 1.80 | 1.80 | 0 | 0 | 0 | |
16/03/2012 |
1.73
|
6,600 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 | |
15/03/2012 |
1.77
|
4,200 | 1.68 | 1.77 | 1.68 | 0 | 0 | 0 | |
14/03/2012 |
1.68
|
2,500 | 1.77 | 1.87 | 1.68 | 0 | 0 | 0 | |
13/03/2012 |
1.77
|
4,200 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 | |
12/03/2012 |
1.80
|
2,700 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
09/03/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
08/03/2012 |
1.92
|
1,000 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 | |
07/03/2012 |
2.04
|
5,600 | 2.19 | 2.19 | 2.04 | 0 | 0 | 0 | |
06/03/2012 |
2.19
|
1,300 | 2.06 | 2.19 | 2.19 | 0 | 0 | 0 | |
05/03/2012 |
2.06
|
300 | 1.93 | 2.06 | 2.06 | 0 | 0 | 0 | |
02/03/2012 |
1.93
|
1,600 | 1.92 | 1.93 | 1.93 | 0 | 0 | 0 | |
01/03/2012 |
1.92
|
500 | 1.93 | 1.93 | 1.92 | 0 | 0 | 0 | |
29/02/2012 |
1.93
|
4,600 | 1.93 | 1.94 | 1.93 | 0 | 0 | 0 | |
28/02/2012 |
1.93
|
15,300 | 2.03 | 2.03 | 1.88 | 0 | 0 | 0 | |
27/02/2012 |
2.03
|
1,500 | 2.12 | 2.12 | 2.00 | 0 | 0 | 0 | |
24/02/2012 |
2.12
|
16,500 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 | |
23/02/2012 |
2.24
|
2,800 | 2.39 | 2.39 | 2.24 | 0 | 0 | 0 | |
22/02/2012 |
2.39
|
31,500 | 2.21 | 2.48 | 2.31 | 0 | 0 | 0 | |
21/02/2012 |
2.21
|
17,700 | 2.19 | 2.36 | 2.21 | 0 | 0 | 0 | |
20/02/2012 |
2.19
|
41,300 | 2.12 | 2.23 | 2.14 | 0 | 0 | 0 | |
17/02/2012 |
2.12
|
19,800 | 2.00 | 2.12 | 1.98 | 0 | 0 | 0 | |
16/02/2012 |
2.00
|
11,900 | 1.89 | 2.00 | 1.93 | 0 | 0 | 0 | |
15/02/2012 |
1.89
|
30,800 | 1.85 | 1.93 | 1.84 | 0 | 0 | 0 | |
14/02/2012 |
1.85
|
33,100 | 1.88 | 1.96 | 1.78 | 0 | 0 | 0 | |
13/02/2012 |
1.88
|
24,700 | 1.84 | 1.93 | 1.74 | 0 | 0 | 0 | |
10/02/2012 |
1.84
|
27,700 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 | |
09/02/2012 |
1.86
|
20,000 | 1.88 | 1.88 | 1.74 | 0 | 0 | 0 | |
08/02/2012 |
1.88
|
11,400 | 1.79 | 1.91 | 1.72 | 0 | 0 | 0 | |
07/02/2012 |
1.79
|
3,000 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 | |
06/02/2012 |
1.83
|
1,400 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 | |
03/02/2012 |
1.90
|
2,000 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 | |
02/02/2012 |
1.90
|
1,700 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 | |
01/02/2012 |
1.85
|
1,000 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 | |
31/01/2012 |
1.86
|
1,000 | 1.83 | 1.86 | 1.78 | 0 | 0 | 0 | |
30/01/2012 |
1.83
|
1,800 | 1.93 | 1.93 | 1.83 | 0 | 0 | 0 | |
20/01/2012 |
1.93
|
100 | 1.80 | 1.93 | 1.93 | 0 | 0 | 0 | |
19/01/2012 |
1.80
|
500 | 1.90 | 1.90 | 1.78 | 0 | 0 | 0 | |
18/01/2012 |
1.90
|
1,100 | 1.99 | 1.99 | 1.87 | 0 | 0 | 0 | |
17/01/2012 |
1.99
|
2,200 | 2.12 | 2.12 | 1.95 | 0 | 0 | 0 | |
16/01/2012 |
2.12
|
2,100 | 2.22 | 2.22 | 2.10 | 0 | 0 | 0 | |
13/01/2012 |
2.22
|
11,800 | 2.33 | 2.33 | 2.19 | 0 | 0 | 0 | |
12/01/2012 |
2.33
|
3,100 | 2.30 | 2.37 | 2.21 | 0 | 0 | 0 | |
11/01/2012 |
2.30
|
35,100 | 2.24 | 2.42 | 2.24 | 0 | 0 | 0 | |
10/01/2012 |
2.24
|
13,100 | 2.17 | 2.30 | 2.01 | 0 | 0 | 0 | |
09/01/2012 |
2.17
|
7,700 | 2.06 | 2.17 | 1.98 | 0 | 0 | 0 | |
06/01/2012 |
2.06
|
8,800 | 1.91 | 2.06 | 1.88 | 0 | 0 | 0 | |
05/01/2012 |
1.91
|
4,200 | 1.88 | 1.98 | 1.84 | 0 | 0 | 0 | |
04/01/2012 |
1.88
|
3,100 | 1.87 | 1.93 | 1.78 | 0 | 0 | 0 | |
03/01/2012 |
1.87
|
4,500 | 1.87 | 1.87 | 1.77 | 0 | 0 | 0 | |
30/12/2011 |
1.87
|
6,100 | 1.87 | 1.98 | 1.73 | 0 | 0 | 0 | |
29/12/2011 |
1.87
|
12,300 | 1.85 | 1.87 | 1.73 | 0 | 0 | 0 | |
28/12/2011 |
1.85
|
7,600 | 1.93 | 1.93 | 1.80 | 0 | 0 | 0 | |
27/12/2011 |
1.93
|
7,500 | 2.01 | 2.01 | 1.91 | 0 | 0 | 0 | |
26/12/2011 |
2.01
|
12,700 | 2.11 | 2.11 | 1.95 | 0 | 0 | 0 | |
23/12/2011 |
2.11
|
14,900 | 2.01 | 2.19 | 1.98 | 0 | 0 | 0 | |
22/12/2011 |
2.01
|
34,600 | 2.12 | 2.19 | 2.01 | 0 | 0 | 0 | |
21/12/2011 |
2.12
|
29,900 | 2.12 | 2.19 | 2.01 | 0 | 500 | -0.0 | |
20/12/2011 |
2.12
|
36,200 | 2.17 | 2.24 | 2.12 | 0 | 0 | 0 | |
19/12/2011 |
2.17
|
37,800 | 2.14 | 2.30 | 2.16 | 0 | 0 | 0 | |
16/12/2011 |
2.14
|
105,300 | 2.12 | 2.28 | 2.07 | 0 | 0 | 0 | |
15/12/2011 |
2.12
|
98,100 | 2.00 | 2.16 | 1.98 | 0 | 0 | 0 | |
14/12/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/12/2011 |
2.00
|
61,100 | 1.91 | 2.04 | 1.90 | 0 | 0 | 0 | |
13/12/2011 |
1.91
|
55,500 | 1.82 | 1.94 | 1.78 | 0 | 0 | 0 | |
12/12/2011 |
1.82
|
38,100 | 1.77 | 1.87 | 1.72 | 0 | 0 | 0 | |
09/12/2011 |
1.77
|
18,700 | 1.75 | 1.79 | 1.71 | 0 | 0 | 0 | |
08/12/2011 |
1.75
|
86,800 | 1.72 | 1.82 | 1.62 | 0 | 0 | 0 | |
07/12/2011 |
1.72
|
61,600 | 1.73 | 1.81 | 1.70 | 0 | 0 | 0 | |
06/12/2011 |
1.73
|
56,200 | 1.72 | 1.77 | 1.70 | 0 | 0 | 0 | |
05/12/2011 |
1.72
|
54,400 | 1.72 | 1.80 | 1.66 | 0 | 0 | 0 | |
02/12/2011 |
1.72
|
176,000 | 1.61 | 1.75 | 1.60 | 0 | 0 | 0 | |
01/12/2011 |
1.61
|
70,400 | 1.59 | 1.68 | 1.56 | 0 | 0 | 0 | |
30/11/2011 |
1.59
|
93,100 | 1.52 | 1.66 | 1.52 | 0 | 0 | 0 | |
29/11/2011 |
1.52
|
61,500 | 1.52 | 1.62 | 1.52 | 0 | 0 | 0 | |
28/11/2011 |
1.52
|
72,600 | 1.47 | 1.60 | 1.42 | 0 | 0 | 0 | |
25/11/2011 |
1.47
|
130,000 | 1.42 | 1.51 | 1.37 | 0 | 0 | 0 |