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) |
-0.20 | -1.77% | 57,900 | 0 | 0 |
10.60
11.90
11.10
|
2 tháng
(2024-07-22) |
0.40 | 3.74% | 107,800 | 0 | 0 |
10.40
11.90
11.10
|
3 tháng
(2024-06-24) |
-0.50 | -4.31% | 182,800 | 4,200 | 0.0 |
10.40
11.90
11.10
|
6 tháng
(2024-03-25) |
0.10 | 0.91% | 279,600 | -760,890 | -7.8 |
10.40
14.30
11.10
|
12 tháng
(2023-09-26) |
-3.11 | -21.89% | 522,900 | -766,990 | -7.8 |
9.82
14.30
11.10
|
24 tháng
(2022-10-03) |
2.47 | 28.66% | 870,422 | -781,012 | -8.0 |
6.64
14.30
11.10
|
36 tháng
(2021-10-06) |
3.51 | 46.25% | 1,326,947 | -804,312 | -8.2 |
6.64
14.30
11.10
|
60 tháng
(2019-10-17) |
5.63 | 103.03% | 2,424,292 | -788,801 | -8.1 |
4.50
14.30
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.11
|
332,900 | 2.11 | 2.20 | 2.08 | 0 | 0 | 0 | |
20/04/2012 |
2.11
|
487,700 | 1.98 | 2.11 | 1.95 | 0 | 0 | 0 | |
19/04/2012 |
1.98
|
126,800 | 1.98 | 2.01 | 1.95 | 0 | 0 | 0 | |
18/04/2012 |
1.98
|
105,000 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 | |
17/04/2012 |
2.01
|
150,000 | 1.98 | 2.01 | 1.95 | 0 | 0 | 0 | |
16/04/2012 |
1.98
|
128,400 | 1.89 | 1.98 | 1.92 | 0 | 0 | 0 | |
13/04/2012 |
1.89
|
34,300 | 1.92 | 1.95 | 1.89 | 0 | 0 | 0 | |
12/04/2012 |
1.92
|
74,100 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 | |
11/04/2012 |
1.92
|
42,800 | 1.95 | 1.95 | 1.89 | 0 | 0 | 0 | |
10/04/2012 |
1.95
|
72,100 | 1.95 | 1.95 | 1.89 | 0 | 0 | 0 | |
09/04/2012 |
1.95
|
23,200 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
06/04/2012 |
1.98
|
74,500 | 1.92 | 1.98 | 1.89 | 0 | 0 | 0 | |
05/04/2012 |
1.92
|
57,100 | 1.89 | 1.92 | 1.82 | 0 | 0 | 0 | |
04/04/2012 |
1.89
|
109,000 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
03/04/2012 |
1.92
|
63,500 | 1.86 | 1.95 | 1.89 | 0 | 0 | 0 | |
30/03/2012 |
1.86
|
125,800 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
29/03/2012 |
1.92
|
45,000 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
28/03/2012 |
1.98
|
59,400 | 1.95 | 1.98 | 1.86 | 0 | 0 | 0 | |
27/03/2012 |
1.95
|
225,700 | 2.01 | 2.11 | 1.95 | 0 | 0 | 0 | |
26/03/2012 |
2.01
|
368,200 | 1.92 | 2.01 | 1.89 | 0 | 0 | 0 | |
23/03/2012 |
1.92
|
125,000 | 1.89 | 1.95 | 1.86 | 0 | 0 | 0 | |
22/03/2012 |
1.89
|
43,900 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 | |
21/03/2012 |
1.89
|
97,800 | 1.89 | 1.92 | 1.86 | 0 | 0 | 0 | |
20/03/2012 |
1.89
|
72,800 | 1.86 | 1.92 | 1.82 | 0 | 0 | 0 | |
19/03/2012 |
1.86
|
17,900 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 | |
16/03/2012 |
1.89
|
77,600 | 1.89 | 1.95 | 1.89 | 0 | 0 | 0 | |
15/03/2012 |
1.89
|
32,900 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 | |
14/03/2012 |
1.86
|
21,000 | 1.82 | 1.89 | 1.79 | 0 | 0 | 0 | |
13/03/2012 |
1.82
|
30,700 | 1.82 | 1.86 | 1.82 | 0 | 0 | 0 | |
12/03/2012 |
1.82
|
29,100 | 1.86 | 1.86 | 1.79 | 0 | 0 | 0 | |
09/03/2012 |
1.86
|
86,100 | 1.86 | 1.92 | 1.82 | 0 | 0 | 0 | |
08/03/2012 |
1.86
|
88,700 | 1.98 | 1.98 | 1.86 | 2,000 | 0 | 0.0 | |
07/03/2012 |
1.98
|
88,200 | 1.98 | 2.01 | 1.89 | 0 | 0 | 0 | |
06/03/2012 |
1.98
|
258,000 | 2.01 | 2.11 | 1.89 | 0 | 0 | 0 | |
05/03/2012 |
2.01
|
133,000 | 1.92 | 2.01 | 1.92 | 0 | 0 | 0 | |
02/03/2012 |
1.92
|
162,200 | 1.86 | 1.92 | 1.82 | 0 | 0 | 0 | |
01/03/2012 |
1.86
|
101,300 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 | |
29/02/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/02/2012 |
1.89
|
62,900 | 1.82 | 1.89 | 1.82 | 0 | 0 | 0 | |
28/02/2012 |
1.82
|
102,600 | 1.88 | 1.91 | 1.80 | 0 | 0 | 0 | |
27/02/2012 |
1.88
|
181,500 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 | |
24/02/2012 |
1.91
|
156,700 | 1.91 | 1.97 | 1.91 | 0 | 0 | 0 | |
23/02/2012 |
1.91
|
276,400 | 1.88 | 1.91 | 1.82 | 0 | 0 | 0 | |
22/02/2012 |
1.88
|
136,700 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 | |
21/02/2012 |
1.82
|
115,200 | 1.82 | 1.91 | 1.82 | 0 | 0 | 0 | |
20/02/2012 |
1.82
|
227,200 | 1.71 | 1.82 | 1.80 | 0 | 0 | 0 | |
17/02/2012 |
1.71
|
19,200 | 1.68 | 1.71 | 1.68 | 0 | 0 | 0 | |
16/02/2012 |
1.68
|
5,900 | 1.65 | 1.77 | 1.65 | 0 | 0 | 0 | |
15/02/2012 |
1.65
|
3,500 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
14/02/2012 |
1.65
|
16,800 | 1.62 | 1.68 | 1.62 | 0 | 0 | 0 | |
13/02/2012 |
1.62
|
6,100 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 | |
10/02/2012 |
1.68
|
11,300 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
09/02/2012 |
1.71
|
16,800 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 | |
08/02/2012 |
1.74
|
18,200 | 1.71 | 1.77 | 1.68 | 0 | 0 | 0 | |
07/02/2012 |
1.71
|
25,100 | 1.71 | 1.74 | 1.68 | 0 | 0 | 0 | |
06/02/2012 |
1.71
|
9,200 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 | |
03/02/2012 |
1.74
|
26,700 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 | |
02/02/2012 |
1.77
|
40,200 | 1.68 | 1.77 | 1.68 | 0 | 0 | 0 | |
01/02/2012 |
1.68
|
2,100 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
31/01/2012 |
1.71
|
23,700 | 1.68 | 1.74 | 1.71 | 0 | 0 | 0 | |
30/01/2012 |
1.68
|
11,000 | 1.68 | 1.77 | 1.68 | 0 | 0 | 0 | |
20/01/2012 |
1.68
|
10,100 | 1.65 | 1.71 | 1.68 | 0 | 0 | 0 | |
19/01/2012 |
1.65
|
21,100 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 | |
18/01/2012 |
1.62
|
2,100 | 1.60 | 1.62 | 1.62 | 0 | 0 | 0 | |
17/01/2012 |
1.60
|
2,400 | 1.60 | 1.62 | 1.60 | 0 | 0 | 0 | |
16/01/2012 |
1.60
|
5,400 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 | |
13/01/2012 |
1.65
|
3,900 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
12/01/2012 |
1.65
|
11,500 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 | |
11/01/2012 |
1.68
|
3,500 | 1.65 | 1.68 | 1.62 | 0 | 0 | 0 | |
10/01/2012 |
1.65
|
16,300 | 1.71 | 1.74 | 1.62 | 0 | 0 | 0 | |
09/01/2012 |
1.71
|
1,400 | 1.65 | 1.71 | 1.62 | 0 | 0 | 0 | |
06/01/2012 |
1.65
|
15,000 | 1.65 | 1.68 | 1.65 | 0 | 0 | 0 | |
05/01/2012 |
1.65
|
4,000 | 1.65 | 1.71 | 1.62 | 0 | 0 | 0 | |
04/01/2012 |
1.65
|
1,500 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 | |
03/01/2012 |
1.68
|
32,400 | 1.68 | 1.77 | 1.68 | 0 | 0 | 0 | |
30/12/2011 |
1.68
|
40,600 | 1.68 | 1.71 | 1.65 | 0 | 0 | 0 | |
29/12/2011 |
1.68
|
37,400 | 1.65 | 1.68 | 1.54 | 0 | 100 | -0.0 | |
28/12/2011 |
1.65
|
47,200 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 | |
27/12/2011 |
1.62
|
46,100 | 1.62 | 1.65 | 1.60 | 0 | 0 | 0 | |
26/12/2011 |
1.62
|
38,000 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 | |
23/12/2011 |
1.68
|
42,700 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 | |
22/12/2011 |
1.68
|
59,700 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
21/12/2011 |
1.71
|
23,000 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
20/12/2011 |
1.71
|
38,000 | 1.68 | 1.71 | 1.65 | 0 | 0 | 0 | |
19/12/2011 |
1.68
|
55,700 | 1.62 | 1.71 | 1.65 | 0 | 0 | 0 | |
16/12/2011 |
1.62
|
58,700 | 1.65 | 1.68 | 1.62 | 0 | 0 | 0 | |
15/12/2011 |
1.65
|
61,900 | 1.62 | 1.68 | 1.60 | 0 | 0 | 0 | |
14/12/2011 |
1.62
|
44,600 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
13/12/2011 |
1.71
|
43,000 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
12/12/2011 |
1.71
|
73,700 | 1.71 | 1.74 | 1.71 | 0 | 0 | 0 | |
09/12/2011 |
1.71
|
75,300 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
08/12/2011 |
1.71
|
65,500 | 1.71 | 1.74 | 1.68 | 0 | 0 | 0 | |
07/12/2011 |
1.71
|
58,500 | 1.71 | 1.74 | 1.71 | 0 | 0 | 0 | |
06/12/2011 |
1.71
|
90,300 | 1.71 | 1.77 | 1.71 | 0 | 0 | 0 | |
05/12/2011 |
1.71
|
67,700 | 1.65 | 1.71 | 1.68 | 0 | 0 | 0 | |
02/12/2011 |
1.65
|
9,500 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 | |
01/12/2011 |
1.62
|
25,600 | 1.62 | 1.68 | 1.60 | 0 | 0 | 0 | |
30/11/2011 |
1.62
|
15,300 | 1.60 | 1.62 | 1.60 | 0 | 0 | 0 | |
29/11/2011 |
1.60
|
16,400 | 1.60 | 1.62 | 1.60 | 0 | 0 | 0 | |
28/11/2011 |
1.60
|
11,400 | 1.60 | 1.65 | 1.60 | 0 | 0 | 0 | |
25/11/2011 |
1.60
|
14,800 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 |