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) |
-1.15 | -3.66% | 294,800 | 0 | 0 |
30.25
31.70
30.25
|
2 tháng
(2024-07-22) |
-2.25 | -6.92% | 720,800 | 0 | 0 |
30.25
32.85
30.25
|
3 tháng
(2024-06-21) |
-2.15 | -6.64% | 1,036,400 | 0 | 0 |
30.25
34.50
30.25
|
6 tháng
(2024-03-25) |
-0.17 | -0.55% | 2,280,200 | 0 | 0 |
29.26
34.50
30.25
|
12 tháng
(2023-09-25) |
8.88 | 41.55% | 4,711,300 | -15,800 | -0.5 |
21.37
34.50
30.25
|
24 tháng
(2022-09-30) |
9.90 | 48.68% | 9,752,800 | -50,558 | -3.3 |
16.82
34.50
30.25
|
36 tháng
(2021-10-05) |
16.44 | 119% | 16,239,700 | 15,972 | -3.0 |
13.67
34.50
30.25
|
60 tháng
(2019-10-16) |
21.03 | 228.24% | 31,940,100 | 141,642 | -0.9 |
8.27
34.50
30.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
1.83
|
249,910 | 1.76 | 1.83 | 1.76 | 0 | 0 | 0 | |
17/04/2012 |
1.76
|
179,770 | 1.69 | 1.76 | 1.69 | 0 | 0 | 0 | |
16/04/2012 |
1.69
|
137,680 | 1.66 | 1.73 | 1.66 | 0 | 0 | 0 | |
13/04/2012 |
1.66
|
38,790 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 | |
12/04/2012 |
1.69
|
114,290 | 1.66 | 1.73 | 1.66 | 0 | 0 | 0 | |
11/04/2012 |
1.66
|
115,740 | 1.62 | 1.69 | 1.62 | 0 | 0 | 0 | |
10/04/2012 |
1.62
|
54,400 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 | |
09/04/2012 |
1.69
|
33,010 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 | |
06/04/2012 |
1.69
|
67,540 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 | |
05/04/2012 |
1.69
|
255,770 | 1.62 | 1.69 | 1.66 | 0 | 0 | 0 | |
04/04/2012 |
1.62
|
38,830 | 1.55 | 1.62 | 1.62 | 0 | 0 | 0 | |
03/04/2012 |
1.55
|
84,940 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 | |
30/03/2012 |
1.48
|
13,770 | 1.55 | 1.58 | 1.48 | 0 | 0 | 0 | |
29/03/2012 |
1.55
|
46,550 | 1.62 | 1.66 | 1.55 | 0 | 0 | 0 | |
28/03/2012 |
1.62
|
10,120 | 1.58 | 1.62 | 1.55 | 0 | 0 | 0 | |
27/03/2012 |
1.58
|
182,880 | 1.58 | 1.66 | 1.58 | 0 | 0 | 0 | |
26/03/2012 |
1.58
|
138,470 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 | |
23/03/2012 |
1.51
|
68,250 | 1.44 | 1.51 | 1.51 | 0 | 0 | 0 | |
22/03/2012 |
1.44
|
60,070 | 1.51 | 1.51 | 1.44 | 0 | 0 | 0 | |
21/03/2012 |
1.51
|
68,670 | 1.48 | 1.51 | 1.51 | 0 | 0 | 0 | |
20/03/2012 |
1.48
|
91,920 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 | |
19/03/2012 |
1.48
|
53,930 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
16/03/2012 |
1.55
|
19,730 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
15/03/2012 |
1.55
|
14,030 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 | |
14/03/2012 |
1.55
|
130 | 1.51 | 1.55 | 1.48 | 0 | 0 | 0 | |
13/03/2012 |
1.51
|
18,570 | 1.48 | 1.51 | 1.44 | 0 | 0 | 0 | |
12/03/2012 |
1.48
|
78,040 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
09/03/2012 |
1.55
|
18,270 | 1.51 | 1.58 | 1.48 | 0 | 0 | 0 | |
08/03/2012 |
1.51
|
44,270 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 | |
07/03/2012 |
1.58
|
24,220 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 | |
06/03/2012 |
1.58
|
44,050 | 1.58 | 1.66 | 1.51 | 0 | 0 | 0 | |
05/03/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/03/2012 |
1.58
|
25,640 | 1.51 | 1.58 | 1.44 | 0 | 0 | 0 | |
02/03/2012 |
1.51
|
56,040 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 | |
01/03/2012 |
1.48
|
16,450 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 | |
29/02/2012 |
1.51
|
29,620 | 1.48 | 1.51 | 1.45 | 0 | 0 | 0 | |
28/02/2012 |
1.48
|
62,310 | 1.51 | 1.58 | 1.48 | 0 | 0 | 0 | |
27/02/2012 |
1.51
|
7,330 | 1.45 | 1.51 | 1.51 | 0 | 0 | 0 | |
24/02/2012 |
1.45
|
67,120 | 1.38 | 1.45 | 1.45 | 0 | 0 | 0 | |
23/02/2012 |
1.38
|
56,830 | 1.35 | 1.38 | 1.35 | 0 | 0 | 0 | |
22/02/2012 |
1.35
|
39,320 | 1.35 | 1.38 | 1.35 | 0 | 0 | 0 | |
21/02/2012 |
1.35
|
59,160 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 | |
20/02/2012 |
1.29
|
27,550 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 | |
17/02/2012 |
1.35
|
2,810 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 | |
16/02/2012 |
1.35
|
6,030 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 | |
15/02/2012 |
1.35
|
17,370 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 | |
14/02/2012 |
1.35
|
7,980 | 1.29 | 1.35 | 1.29 | 0 | 0 | 0 | |
13/02/2012 |
1.29
|
12,730 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 | |
10/02/2012 |
1.35
|
12,420 | 1.32 | 1.35 | 1.29 | 0 | 0 | 0 | |
09/02/2012 |
1.32
|
19,010 | 1.32 | 1.38 | 1.32 | 0 | 0 | 0 | |
08/02/2012 |
1.32
|
18,490 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 | |
07/02/2012 |
1.38
|
3,010 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
06/02/2012 |
1.38
|
2,360 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 | |
03/02/2012 |
1.41
|
31,570 | 1.38 | 1.45 | 1.38 | 0 | 0 | 0 | |
02/02/2012 |
1.38
|
9,010 | 1.35 | 1.38 | 1.35 | 0 | 0 | 0 | |
01/02/2012 |
1.35
|
5,510 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 | |
31/01/2012 |
1.38
|
5,000 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
30/01/2012 |
1.38
|
11,310 | 1.32 | 1.38 | 1.32 | 0 | 0 | 0 | |
20/01/2012 |
1.32
|
13,560 | 1.32 | 1.32 | 1.25 | 0 | 0 | 0 | |
19/01/2012 |
1.32
|
5,140 | 1.29 | 1.32 | 1.29 | 0 | 0 | 0 | |
18/01/2012 |
1.29
|
4,500 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
17/01/2012 |
1.29
|
14,790 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 | |
16/01/2012 |
1.29
|
8,230 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 | |
13/01/2012 |
1.29
|
3,600 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 | |
12/01/2012 |
1.25
|
400 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
11/01/2012 |
1.25
|
2,720 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 | |
10/01/2012 |
1.25
|
16,520 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 | |
09/01/2012 |
1.25
|
10,280 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 | |
06/01/2012 |
1.25
|
3,640 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 | |
05/01/2012 |
1.25
|
1,490 | 1.29 | 1.32 | 1.25 | 0 | 0 | 0 | |
04/01/2012 |
1.29
|
9,990 | 1.25 | 1.29 | 1.29 | 0 | 0 | 0 | |
03/01/2012 |
1.25
|
18,620 | 1.22 | 1.25 | 1.25 | 0 | 0 | 0 | |
30/12/2011 |
1.22
|
39,020 | 1.25 | 1.29 | 1.22 | 0 | 0 | 0 | |
29/12/2011 |
1.25
|
11,700 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 | |
28/12/2011 |
1.25
|
17,840 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 | |
27/12/2011 |
1.25
|
3,350 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
26/12/2011 |
1.25
|
27,480 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 | |
23/12/2011 |
1.25
|
53,020 | 1.25 | 1.29 | 1.22 | 0 | 0 | 0 | |
22/12/2011 |
1.25
|
19,030 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 | |
21/12/2011 |
1.29
|
25,000 | 1.25 | 1.29 | 1.22 | 0 | 0 | 0 | |
20/12/2011 |
1.25
|
62,820 | 1.25 | 1.29 | 1.22 | 0 | 0 | 0 | |
19/12/2011 |
1.25
|
6,380 | 1.29 | 1.32 | 1.25 | 0 | 0 | 0 | |
16/12/2011 |
1.29
|
1,700 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 | |
15/12/2011 |
1.35
|
9,190 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 | |
14/12/2011 |
1.41
|
55,120 | 1.35 | 1.41 | 1.35 | 0 | 0 | 0 | |
13/12/2011 |
1.35
|
6,670 | 1.29 | 1.35 | 1.35 | 0 | 0 | 0 | |
12/12/2011 |
1.29
|
4,000 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
09/12/2011 |
1.29
|
26,310 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
08/12/2011 |
1.29
|
24,130 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
07/12/2011 |
1.29
|
20,240 | 1.29 | 1.32 | 1.25 | 0 | 0 | 0 | |
06/12/2011 |
1.29
|
9,160 | 1.32 | 1.38 | 1.29 | 0 | 0 | 0 | |
05/12/2011 |
1.32
|
2,830 | 1.32 | 1.35 | 1.32 | 0 | 0 | 0 | |
02/12/2011 |
1.32
|
12,690 | 1.29 | 1.32 | 1.25 | 0 | 0 | 0 | |
01/12/2011 |
1.29
|
28,800 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 | |
30/11/2011 |
1.29
|
38,990 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 | |
29/11/2011 |
1.25
|
4,790 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 | |
28/11/2011 |
1.25
|
10,890 | 1.29 | 1.32 | 1.25 | 0 | 0 | 0 | |
25/11/2011 |
1.29
|
3,750 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 | |
24/11/2011 |
1.29
|
9,380 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 | |
23/11/2011 |
1.32
|
18,050 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 | |
22/11/2011 |
1.32
|
7,310 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 |