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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
1.91
|
49,970 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 | |
18/04/2012 |
1.95
|
114,650 | 1.96 | 1.98 | 1.93 | 0 | 400 | -0.0 | |
17/04/2012 |
1.96
|
182,100 | 1.90 | 1.96 | 1.90 | 0 | 18,170 | -0.2 | |
16/04/2012 |
1.90
|
92,720 | 1.85 | 1.93 | 1.83 | 0 | 0 | 0 | |
13/04/2012 |
1.85
|
122,740 | 1.83 | 1.85 | 1.82 | 0 | 0 | 0 | |
12/04/2012 |
1.83
|
106,250 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 | |
11/04/2012 |
1.85
|
50,620 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 | |
10/04/2012 |
1.82
|
41,510 | 1.77 | 1.82 | 1.77 | 0 | 0 | 0 | |
09/04/2012 |
1.77
|
61,590 | 1.75 | 1.77 | 1.69 | 0 | 0 | 0 | |
06/04/2012 |
1.75
|
5,160 | 1.77 | 1.82 | 1.75 | 20,000 | 0 | 0.2 | |
05/04/2012 |
1.77
|
13,370 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
04/04/2012 |
1.78
|
28,200 | 1.80 | 1.82 | 1.78 | 0 | 0 | 0 | |
03/04/2012 |
1.80
|
11,170 | 1.87 | 1.87 | 1.80 | 0 | 0 | 0 | |
30/03/2012 |
1.87
|
18,910 | 1.82 | 1.87 | 1.80 | 0 | 0 | 0 | |
29/03/2012 |
1.82
|
17,750 | 1.83 | 1.87 | 1.82 | 0 | 0 | 0 | |
28/03/2012 |
1.83
|
16,770 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 | |
27/03/2012 |
1.85
|
33,340 | 1.88 | 1.88 | 1.85 | 0 | 0 | 0 | |
26/03/2012 |
1.88
|
41,190 | 1.83 | 1.88 | 1.80 | 0 | 0 | 0 | |
23/03/2012 |
1.83
|
36,410 | 1.82 | 1.87 | 1.78 | 0 | 0 | 0 | |
22/03/2012 |
1.82
|
9,610 | 1.85 | 1.87 | 1.82 | 0 | 0 | 0 | |
21/03/2012 |
1.85
|
34,180 | 1.83 | 1.87 | 1.83 | 0 | 2,000 | -0.0 | |
20/03/2012 |
1.83
|
36,140 | 1.80 | 1.83 | 1.80 | 30,820 | 1,970 | 0.3 | |
19/03/2012 |
1.80
|
32,160 | 1.80 | 1.83 | 1.77 | 19,180 | 2,900 | 0.2 | |
16/03/2012 |
1.80
|
31,720 | 1.82 | 1.85 | 1.80 | 0 | 0 | 0 | |
15/03/2012 |
1.82
|
20,360 | 1.77 | 1.82 | 1.74 | 0 | 0 | 0 | |
14/03/2012 |
1.77
|
38,180 | 1.77 | 1.82 | 1.74 | 0 | 2,000 | -0.0 | |
13/03/2012 |
1.77
|
24,890 | 1.74 | 1.77 | 1.70 | 5,000 | 0 | 0.1 | |
12/03/2012 |
1.74
|
42,730 | 1.75 | 1.82 | 1.70 | 40,180 | 0 | 0.5 | |
09/03/2012 |
1.75
|
55,640 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 | |
08/03/2012 |
1.78
|
58,400 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 | |
07/03/2012 |
1.83
|
40,170 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 | |
06/03/2012 |
1.85
|
217,750 | 1.83 | 1.91 | 1.83 | 0 | 990 | -0.0 | |
05/03/2012 |
1.83
|
119,410 | 1.75 | 1.83 | 1.78 | 40,000 | 0 | 0.4 | |
02/03/2012 |
1.75
|
20,270 | 1.75 | 1.78 | 1.74 | 40,000 | 0 | 0.4 | |
01/03/2012 |
1.75
|
3,920 | 1.77 | 1.78 | 1.74 | 0 | 0 | 0 | |
29/02/2012 |
1.77
|
2,400 | 1.77 | 1.77 | 1.75 | 0 | 0 | 0 | |
28/02/2012 |
1.77
|
55,190 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 | |
27/02/2012 |
1.82
|
58,310 | 1.77 | 1.85 | 1.77 | 0 | 0 | 0 | |
24/02/2012 |
1.77
|
14,420 | 1.70 | 1.78 | 1.67 | 1,500 | 0 | 0.0 | |
23/02/2012 |
1.70
|
39,460 | 1.65 | 1.70 | 1.64 | 2,250 | 0 | 0.0 | |
22/02/2012 |
1.65
|
31,540 | 1.65 | 1.67 | 1.64 | 0 | 0 | 0 | |
21/02/2012 |
1.65
|
61,390 | 1.65 | 1.67 | 1.62 | 0 | 0 | 0 | |
20/02/2012 |
1.65
|
33,360 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
17/02/2012 |
1.65
|
43,670 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 | |
16/02/2012 |
1.62
|
11,700 | 1.62 | 1.62 | 1.61 | 100 | 0 | 0.0 | |
15/02/2012 |
1.62
|
19,660 | 1.64 | 1.65 | 1.61 | 0 | 0 | 0 | |
14/02/2012 |
1.64
|
45,590 | 1.61 | 1.64 | 1.61 | 300 | 18,110 | -0.2 | |
13/02/2012 |
1.61
|
25,830 | 1.61 | 1.62 | 1.59 | 0 | 5,000 | -0.1 | |
10/02/2012 |
1.61
|
72,810 | 1.64 | 1.64 | 1.59 | 0 | 50,000 | -0.5 | |
09/02/2012 |
1.64
|
28,840 | 1.64 | 1.64 | 1.62 | 0 | 10,400 | -0.1 | |
08/02/2012 |
1.64
|
12,930 | 1.64 | 1.67 | 1.62 | 1,300 | 10,690 | -0.1 | |
07/02/2012 |
1.64
|
9,620 | 1.64 | 1.65 | 1.62 | 0 | 520 | -0.0 | |
06/02/2012 |
1.64
|
4,950 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 | |
03/02/2012 |
1.67
|
27,790 | 1.65 | 1.67 | 1.62 | 10 | 0 | 0.0 | |
02/02/2012 |
1.65
|
20,300 | 1.62 | 1.67 | 1.65 | 0 | 0 | 0 | |
01/02/2012 |
1.62
|
3,660 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
31/01/2012 |
1.65
|
15,660 | 1.67 | 1.69 | 1.65 | 0 | 0 | 0 | |
30/01/2012 |
1.67
|
5,120 | 1.67 | 1.69 | 1.67 | 0 | 0 | 0 | |
20/01/2012 |
1.67
|
2,490 | 1.65 | 1.67 | 1.67 | 0 | 0 | 0 | |
19/01/2012 |
1.65
|
4,090 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
18/01/2012 |
1.65
|
6,200 | 1.65 | 1.67 | 1.62 | 0 | 0 | 0 | |
17/01/2012 |
1.65
|
7,720 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 | |
16/01/2012 |
1.67
|
3,930 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 | |
13/01/2012 |
1.67
|
1,950 | 1.67 | 1.67 | 1.65 | 0 | 0 | 0 | |
12/01/2012 |
1.67
|
10 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
11/01/2012 |
1.67
|
8,190 | 1.65 | 1.67 | 1.64 | 0 | 0 | 0 | |
10/01/2012 |
1.65
|
7,120 | 1.62 | 1.65 | 1.62 | 0 | 0 | 0 | |
09/01/2012 |
1.62
|
10 | 1.61 | 1.62 | 1.62 | 0 | 0 | 0 | |
06/01/2012 |
1.61
|
500 | 1.57 | 1.61 | 1.61 | 0 | 0 | 0 | |
05/01/2012 |
1.57
|
510 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 | |
04/01/2012 |
1.62
|
270 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 | |
03/01/2012 |
1.62
|
430 | 1.61 | 1.62 | 1.61 | 0 | 0 | 0 | |
30/12/2011 |
1.61
|
3,330 | 1.59 | 1.64 | 1.61 | 0 | 0 | 0 | |
29/12/2011 |
1.59
|
900 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 | |
28/12/2011 |
1.62
|
2,990 | 1.62 | 1.62 | 1.61 | 0 | 590 | -0.0 | |
27/12/2011 |
1.62
|
2,940 | 1.62 | 1.65 | 1.57 | 200 | 0 | 0.0 | |
26/12/2011 |
1.62
|
1,300 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
23/12/2011 |
1.65
|
1,350 | 1.59 | 1.65 | 1.62 | 0 | 0 | 0 | |
22/12/2011 |
1.59
|
1,970 | 1.54 | 1.61 | 1.51 | 0 | 0 | 0 | |
21/12/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/12/2011 |
1.54
|
60 | 1.62 | 1.70 | 1.54 | 0 | 0 | 0 | |
20/12/2011 |
1.62
|
18,370 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 | |
19/12/2011 |
1.65
|
9,500 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 | |
16/12/2011 |
1.66
|
9,400 | 1.68 | 1.68 | 1.66 | 0 | 0 | 0 | |
15/12/2011 |
1.68
|
7,980 | 1.68 | 1.68 | 1.61 | 0 | 0 | 0 | |
14/12/2011 |
1.68
|
11,090 | 1.69 | 1.74 | 1.64 | 2,000 | 0 | 0.0 | |
13/12/2011 |
1.69
|
15,570 | 1.65 | 1.69 | 1.66 | 0 | 0 | 0 | |
12/12/2011 |
1.65
|
46,780 | 1.58 | 1.65 | 1.64 | 0 | 0 | 0 | |
09/12/2011 |
1.58
|
9,500 | 1.59 | 1.61 | 1.58 | 0 | 0 | 0 | |
08/12/2011 |
1.59
|
14,670 | 1.58 | 1.61 | 1.58 | 0 | 0 | 0 | |
07/12/2011 |
1.58
|
20,060 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 | |
06/12/2011 |
1.64
|
28,750 | 1.61 | 1.64 | 1.58 | 0 | 0 | 0 | |
05/12/2011 |
1.61
|
3,100 | 1.58 | 1.61 | 1.57 | 0 | 0 | 0 | |
02/12/2011 |
1.58
|
42,210 | 1.52 | 1.58 | 1.51 | 1,000 | 0 | 0.0 | |
01/12/2011 |
1.52
|
32,360 | 1.51 | 1.52 | 1.51 | 0 | 0 | 0 | |
30/11/2011 |
1.51
|
28,410 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 | |
29/11/2011 |
1.55
|
12,940 | 1.59 | 1.59 | 1.52 | 0 | 0 | 0 | |
28/11/2011 |
1.59
|
33,510 | 1.54 | 1.59 | 1.54 | 0 | 0 | 0 | |
25/11/2011 |
1.54
|
26,200 | 1.55 | 1.55 | 1.50 | 0 | 0 | 0 | |
24/11/2011 |
1.55
|
4,550 | 1.52 | 1.57 | 1.52 | 0 | 0 | 0 | |
23/11/2011 |
1.52
|
11,000 | 1.51 | 1.55 | 1.51 | 0 | 0 | 0 |