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) |
0.70 | 5.60% | 396,100 | 105 | 0.0 |
12.50
13.20
13.20
|
2 tháng
(2024-07-22) |
0.80 | 6.45% | 433,800 | 1,805 | 0.0 |
12
13.20
13.20
|
3 tháng
(2024-06-21) |
1.70 | 14.78% | 545,200 | 5,305 | 0.1 |
11.50
13.20
13.20
|
6 tháng
(2024-03-25) |
2.40 | 22.22% | 822,300 | 22,405 | 0.3 |
10.60
13.20
13.20
|
12 tháng
(2023-09-25) |
3.20 | 32% | 1,477,500 | 44,161 | 0.5 |
9.20
13.20
13.20
|
24 tháng
(2022-09-30) |
3.50 | 36.07% | 3,419,051 | -416,654 | -5.4 |
7.50
13.20
13.20
|
36 tháng
(2021-10-05) |
3.20 | 32.02% | 4,902,558 | -278,950 | -3.6 |
7.50
13.20
13.20
|
60 tháng
(2019-10-16) |
4.32 | 48.60% | 11,994,536 | -126,356 | -2.8 |
6.66
13.20
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.36
|
600 | 2.49 | 2.51 | 2.36 | 0 | 0 | 0 | |
20/04/2012 |
2.49
|
1,300 | 2.36 | 2.49 | 2.25 | 0 | 0 | 0 | |
19/04/2012 |
2.36
|
9,200 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 | |
18/04/2012 |
2.38
|
17,800 | 2.24 | 2.38 | 2.27 | 0 | 0 | 0 | |
17/04/2012 |
2.24
|
8,300 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 | |
16/04/2012 |
2.27
|
7,200 | 2.13 | 2.27 | 2.13 | 0 | 0 | 0 | |
13/04/2012 |
2.13
|
5,600 | 2.00 | 2.13 | 2.09 | 0 | 0 | 0 | |
12/04/2012 |
2.00
|
600 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 | |
11/04/2012 |
2.04
|
7,000 | 1.93 | 2.04 | 2.00 | 0 | 0 | 0 | |
10/04/2012 |
1.93
|
5,900 | 2.00 | 2.02 | 1.91 | 0 | 0 | 0 | |
09/04/2012 |
2.00
|
15,200 | 1.87 | 2.00 | 1.91 | 0 | 0 | 0 | |
06/04/2012 |
1.87
|
8,000 | 1.85 | 1.91 | 1.87 | 0 | 0 | 0 | |
05/04/2012 |
1.85
|
15,800 | 1.87 | 1.93 | 1.85 | 0 | 0 | 0 | |
04/04/2012 |
1.87
|
2,300 | 1.87 | 1.91 | 1.87 | 0 | 0 | 0 | |
03/04/2012 |
1.87
|
35,800 | 1.76 | 1.87 | 1.76 | 0 | 0 | 0 | |
30/03/2012 |
1.76
|
13,500 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 | |
29/03/2012 |
1.78
|
12,200 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 | |
28/03/2012 |
1.85
|
200 | 1.80 | 1.85 | 1.85 | 0 | 0 | 0 | |
27/03/2012 |
1.80
|
35,100 | 1.87 | 1.91 | 1.80 | 0 | 0 | 0 | |
26/03/2012 |
1.87
|
38,700 | 1.76 | 1.87 | 1.76 | 0 | 0 | 0 | |
23/03/2012 |
1.76
|
11,700 | 1.74 | 1.78 | 1.76 | 0 | 0 | 0 | |
22/03/2012 |
1.74
|
1,400 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
21/03/2012 |
1.80
|
12,800 | 1.78 | 1.80 | 1.76 | 0 | 0 | 0 | |
20/03/2012 |
1.78
|
2,700 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 | |
19/03/2012 |
1.78
|
3,700 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 | |
16/03/2012 |
1.78
|
7,600 | 1.78 | 1.82 | 1.73 | 0 | 0 | 0 | |
15/03/2012 |
1.78
|
6,300 | 1.74 | 1.78 | 1.65 | 0 | 0 | 0 | |
14/03/2012 |
1.74
|
3,500 | 1.84 | 1.84 | 1.74 | 0 | 0 | 0 | |
13/03/2012 |
1.84
|
6,500 | 1.78 | 1.84 | 1.76 | 0 | 0 | 0 | |
12/03/2012 |
1.78
|
1,200 | 1.76 | 1.78 | 1.73 | 52,500 | 0 | 0.5 | |
09/03/2012 |
1.76
|
3,100 | 1.76 | 1.78 | 1.76 | 0 | 0 | 0 | |
08/03/2012 |
1.76
|
7,000 | 1.76 | 1.87 | 1.73 | 0 | 0 | 0 | |
07/03/2012 |
1.76
|
4,900 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
06/03/2012 |
1.82
|
63,500 | 1.87 | 1.96 | 1.82 | 0 | 0 | 0 | |
05/03/2012 |
1.87
|
33,300 | 1.76 | 1.87 | 1.76 | 60,000 | 0 | 0.5 | |
02/03/2012 |
1.76
|
17,000 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
01/03/2012 |
1.74
|
14,700 | 1.74 | 1.76 | 1.73 | 32,700 | 0 | 0.3 | |
29/02/2012 |
1.74
|
21,400 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
28/02/2012 |
1.80
|
38,000 | 1.76 | 1.82 | 1.69 | 0 | 0 | 0 | |
27/02/2012 |
1.76
|
53,300 | 1.69 | 1.76 | 1.69 | 0 | 0 | 0 | |
24/02/2012 |
1.69
|
33,100 | 1.64 | 1.69 | 1.58 | 43,600 | 0 | 0.4 | |
23/02/2012 |
1.64
|
46,000 | 1.56 | 1.64 | 1.51 | 0 | 0 | 0 | |
22/02/2012 |
1.56
|
9,600 | 1.56 | 1.56 | 1.55 | 0 | 0 | 0 | |
21/02/2012 |
1.56
|
23,600 | 1.58 | 1.60 | 1.56 | 0 | 0 | 0 | |
20/02/2012 |
1.58
|
55,800 | 1.51 | 1.58 | 1.51 | 12,000 | 0 | 0.1 | |
17/02/2012 |
1.51
|
8,700 | 1.47 | 1.55 | 1.47 | 3,100 | 0 | 0.0 | |
16/02/2012 |
1.47
|
27,000 | 1.47 | 1.47 | 1.45 | 45,000 | 0 | 0.4 | |
15/02/2012 |
1.47
|
12,200 | 1.51 | 1.53 | 1.47 | 0 | 0 | 0 | |
14/02/2012 |
1.51
|
9,300 | 1.55 | 1.55 | 1.49 | 0 | 0 | 0 | |
13/02/2012 |
1.55
|
1,100 | 1.56 | 1.56 | 1.53 | 38,000 | 0 | 0.3 | |
10/02/2012 |
1.56
|
22,800 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 | |
09/02/2012 |
1.58
|
27,000 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 | |
08/02/2012 |
1.62
|
22,000 | 1.53 | 1.62 | 1.55 | 0 | 0 | 0 | |
07/02/2012 |
1.53
|
26,400 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 | |
06/02/2012 |
1.58
|
11,000 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 | |
03/02/2012 |
1.58
|
47,600 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 | |
02/02/2012 |
1.67
|
20,200 | 1.67 | 1.71 | 1.65 | 0 | 0 | 0 | |
01/02/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
01/02/2012 |
1.67
|
21,800 | 1.62 | 1.73 | 1.58 | 0 | 0 | 0 | |
31/01/2012 |
1.62
|
35,800 | 1.51 | 1.62 | 1.54 | 0 | 0 | 0 | |
30/01/2012 |
1.51
|
40,900 | 1.42 | 1.51 | 1.45 | 0 | 0 | 0 | |
20/01/2012 |
1.42
|
42,900 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 | |
19/01/2012 |
1.45
|
33,700 | 1.40 | 1.48 | 1.42 | 0 | 0 | 0 | |
18/01/2012 |
1.40
|
45,000 | 1.31 | 1.40 | 1.38 | 0 | 0 | 0 | |
17/01/2012 |
1.31
|
25,000 | 1.23 | 1.31 | 1.31 | 0 | 0 | 0 | |
16/01/2012 |
1.23
|
61,100 | 1.19 | 1.23 | 1.23 | 0 | 0 | 0 | |
13/01/2012 |
1.19
|
4,500 | 1.16 | 1.19 | 1.14 | 0 | 0 | 0 | |
12/01/2012 |
1.16
|
7,900 | 1.13 | 1.16 | 1.16 | 0 | 6,500 | -0.1 | |
11/01/2012 |
1.13
|
3,600 | 1.16 | 1.17 | 1.13 | 0 | 0 | 0 | |
10/01/2012 |
1.16
|
12,500 | 1.14 | 1.22 | 1.14 | 0 | 0 | 0 | |
09/01/2012 |
1.14
|
7,500 | 1.07 | 1.14 | 1.13 | 0 | 0 | 0 | |
06/01/2012 |
1.07
|
11,500 | 1.04 | 1.07 | 1.07 | 0 | 0 | 0 | |
05/01/2012 |
1.04
|
9,400 | 0.98 | 1.04 | 1.01 | 0 | 0 | 0 | |
04/01/2012 |
0.98
|
33,600 | 0.99 | 0.99 | 0.98 | 0 | 0 | 0 | |
03/01/2012 |
0.99
|
24,400 | 0.99 | 0.99 | 0.94 | 0 | 0 | 0 | |
30/12/2011 |
0.99
|
3,200 | 0.99 | 1.01 | 0.99 | 500 | 0 | 0.0 | |
29/12/2011 |
0.99
|
38,600 | 1.11 | 1.11 | 0.98 | 0 | 0 | 0 | |
28/12/2011 |
1.11
|
3,200 | 1.05 | 1.11 | 0.99 | 0 | 0 | 0 | |
27/12/2011 |
1.05
|
3,900 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 | |
26/12/2011 |
1.13
|
1,100 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 | |
23/12/2011 |
1.19
|
13,500 | 1.14 | 1.22 | 1.13 | 0 | 0 | 0 | |
22/12/2011 |
1.14
|
28,200 | 1.19 | 1.26 | 1.11 | 0 | 0 | 0 | |
21/12/2011 |
1.19
|
19,500 | 1.28 | 1.28 | 1.19 | 0 | 0 | 0 | |
20/12/2011 |
1.28
|
24,900 | 1.26 | 1.34 | 1.25 | 0 | 0 | 0 | |
19/12/2011 |
1.26
|
2,700 | 1.35 | 1.37 | 1.26 | 0 | 0 | 0 | |
16/12/2011 |
1.35
|
18,700 | 1.42 | 1.42 | 1.34 | 0 | 0 | 0 | |
15/12/2011 |
1.42
|
1,300 | 1.53 | 1.53 | 1.42 | 0 | 0 | 0 | |
14/12/2011 |
1.53
|
400 | 1.63 | 1.63 | 1.53 | 0 | 0 | 0 | |
13/12/2011 |
1.63
|
1,000 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 | |
12/12/2011 |
1.72
|
1,400 | 1.86 | 1.86 | 1.72 | 0 | 0 | 0 | |
09/12/2011 |
1.86
|
2,800 | 1.84 | 1.86 | 1.83 | 0 | 0 | 0 | |
08/12/2011 |
1.84
|
1,100 | 1.97 | 1.97 | 1.84 | 0 | 0 | 0 | |
07/12/2011 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
06/12/2011 |
1.97
|
800 | 1.86 | 1.97 | 1.97 | 0 | 0 | 0 | |
05/12/2011 |
1.86
|
1,000 | 1.78 | 1.86 | 1.86 | 0 | 0 | 0 | |
02/12/2011 |
1.78
|
1,000 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 | |
01/12/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
30/11/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
29/11/2011 |
1.83
|
100 | 1.74 | 1.83 | 1.83 | 0 | 0 | 0 | |
28/11/2011 |
1.74
|
100 | 1.63 | 1.74 | 1.74 | 0 | 0 | 0 | |
25/11/2011 |
1.63
|
400 | 1.48 | 1.63 | 1.63 | 0 | 0 | 0 |