Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -0.31% | 5,166,649 | 13,051 | 1.1 |
61.10
69
63.70
|
2 tháng
(2024-09-23) |
-2.30 | -3.48% | 8,278,535 | -197,510 | -12.4 |
61.10
69
63.70
|
3 tháng
(2024-08-26) |
-3.90 | -5.77% | 10,215,014 | -182,042 | -11.4 |
61.10
69
63.70
|
6 tháng
(2024-05-27) |
-4.14 | -6.11% | 31,899,787 | -536,193 | -36.5 |
61.10
82.80
63.70
|
12 tháng
(2023-11-28) |
9.51 | 17.56% | 51,634,925 | -1,555,673 | -102.0 |
52.71
82.80
63.70
|
24 tháng
(2022-12-05) |
16.83 | 35.91% | 78,943,857 | -2,013,493 | -123.8 |
44.22
82.80
63.70
|
36 tháng
(2021-12-08) |
-33.42 | -34.41% | 106,555,979 | -2,876,072 | -206.4 |
32.05
100.54
63.70
|
60 tháng
(2019-12-19) |
2.80 | 4.60% | 260,365,604 | -691,551 | -70.4 |
32.05
107.78
63.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2012 |
1.73
|
8,000 | 1.71 | 1.73 | 1.63 | 0 | 0 | 0 | |
26/06/2012 |
1.71
|
2,000 | 1.71 | 1.71 | 1.70 | 0 | 0 | 0 | |
25/06/2012 |
1.71
|
42,200 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 | |
22/06/2012 |
1.77
|
41,100 | 1.75 | 1.77 | 1.68 | 200 | 30,000 | -0.4 | |
21/06/2012 |
1.75
|
23,800 | 1.77 | 1.77 | 1.75 | 0 | 6,500 | -0.1 | |
20/06/2012 |
1.77
|
22,200 | 1.77 | 1.77 | 1.77 | 0 | 9,900 | -0.1 | |
19/06/2012 |
1.77
|
8,200 | 1.80 | 1.80 | 1.77 | 200 | 0 | 0.0 | |
18/06/2012 |
1.80
|
15,000 | 1.77 | 1.82 | 1.80 | 0 | 0 | 0 | |
15/06/2012 |
1.77
|
1,600 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 | |
14/06/2012 |
1.80
|
5,900 | 1.78 | 1.80 | 1.75 | 0 | 0 | 0 | |
13/06/2012 |
1.78
|
3,500 | 1.78 | 1.80 | 1.78 | 0 | 0 | 0 | |
12/06/2012 |
1.78
|
20,700 | 1.80 | 1.80 | 1.78 | 0 | 9,800 | -0.1 | |
11/06/2012 |
1.80
|
63,800 | 1.85 | 1.85 | 1.78 | 0 | 61,000 | -0.8 | |
08/06/2012 |
1.85
|
37,600 | 1.81 | 1.87 | 1.80 | 0 | 0 | 0 | |
07/06/2012 |
1.81
|
59,800 | 1.82 | 1.89 | 1.81 | 0 | 0 | 0 | |
06/06/2012 |
1.82
|
16,100 | 1.81 | 1.82 | 1.75 | 0 | 0 | 0 | |
05/06/2012 |
1.81
|
21,100 | 1.80 | 1.84 | 1.74 | 0 | 0 | 0 | |
04/06/2012 |
1.80
|
28,100 | 1.84 | 1.84 | 1.70 | 0 | 0 | 0 | |
01/06/2012 |
1.84
|
27,800 | 1.77 | 1.85 | 1.78 | 200 | 0 | 0.0 | |
31/05/2012 |
1.77
|
29,300 | 1.82 | 1.82 | 1.74 | 100 | 0 | 0.0 | |
30/05/2012 |
1.82
|
15,500 | 1.81 | 1.82 | 1.77 | 0 | 0 | 0 | |
29/05/2012 |
1.81
|
47,800 | 1.84 | 1.84 | 1.70 | 0 | 25,000 | -0.3 | |
28/05/2012 |
1.84
|
27,800 | 1.85 | 1.88 | 1.77 | 100 | 0 | 0.0 | |
25/05/2012 |
1.85
|
63,300 | 1.78 | 1.85 | 1.78 | 0 | 0 | 0 | |
24/05/2012 |
1.78
|
35,500 | 1.74 | 1.81 | 1.68 | 0 | 0 | 0 | |
23/05/2012 |
1.74
|
48,400 | 1.89 | 1.89 | 1.74 | 5,000 | 0 | 0.1 | |
22/05/2012 |
1.89
|
53,300 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
21/05/2012 |
1.91
|
31,800 | 1.82 | 1.92 | 1.81 | 1,000 | 0 | 0.0 | |
18/05/2012 |
1.82
|
127,200 | 1.74 | 1.84 | 1.64 | 1,000 | 0 | 0.0 | |
17/05/2012 |
1.74
|
116,800 | 1.82 | 1.84 | 1.74 | 11,200 | 0 | 0.1 | |
16/05/2012 |
1.82
|
126,500 | 1.92 | 1.92 | 1.81 | 16,000 | 0 | 0.2 | |
15/05/2012 |
1.92
|
97,600 | 2.06 | 2.06 | 1.92 | 0 | 1,500 | -0.0 | |
14/05/2012 |
2.06
|
50,500 | 2.19 | 2.19 | 2.05 | 0 | 0 | 0 | |
11/05/2012 |
2.19
|
53,000 | 2.16 | 2.26 | 2.11 | 1,500 | 0 | 0.0 | |
10/05/2012 |
2.16
|
459,000 | 2.02 | 2.16 | 2.11 | 0 | 0 | 0 | |
09/05/2012 |
2.02
|
468,200 | 1.89 | 2.02 | 1.89 | 0 | 44,200 | -0.6 | |
08/05/2012 |
1.89
|
75,700 | 1.92 | 1.92 | 1.89 | 0 | 60,000 | -0.8 | |
07/05/2012 |
1.92
|
74,800 | 1.88 | 1.94 | 1.89 | 0 | 30,000 | -0.4 | |
04/05/2012 |
1.88
|
54,100 | 1.89 | 1.89 | 1.88 | 0 | 40,000 | -0.5 | |
03/05/2012 |
1.89
|
18,400 | 1.88 | 1.89 | 1.88 | 0 | 0 | 0 | |
02/05/2012 |
1.88
|
30,800 | 1.91 | 1.95 | 1.88 | 7,100 | 15,000 | -0.1 | |
27/04/2012 |
1.91
|
4,000 | 1.89 | 1.91 | 1.89 | 0 | 0 | 0 | |
26/04/2012 |
1.89
|
12,000 | 1.92 | 1.92 | 1.88 | 200 | 0 | 0.0 | |
25/04/2012 |
1.92
|
35,500 | 1.91 | 1.92 | 1.91 | 24,000 | 0 | 0.3 | |
24/04/2012 |
1.91
|
28,300 | 1.94 | 1.94 | 1.84 | 17,500 | 0 | 0.2 | |
23/04/2012 |
1.94
|
24,300 | 1.85 | 1.94 | 1.82 | 12,000 | 0 | 0.2 | |
20/04/2012 |
1.85
|
5,500 | 1.85 | 1.85 | 1.77 | 5,200 | 0 | 0.1 | |
19/04/2012 |
1.85
|
64,300 | 1.89 | 1.89 | 1.84 | 39,600 | 50,000 | -0.1 | |
18/04/2012 |
1.89
|
29,000 | 1.89 | 1.92 | 1.89 | 300 | 16,700 | -0.2 | |
17/04/2012 |
1.89
|
178,200 | 1.92 | 1.94 | 1.89 | 40,000 | 165,900 | -1.7 | |
16/04/2012 |
1.92
|
42,800 | 1.88 | 1.92 | 1.85 | 4,000 | 4,000 | -0.0 | |
13/04/2012 |
1.88
|
7,400 | 1.89 | 1.91 | 1.88 | 0 | 0 | 0 | |
12/04/2012 |
1.89
|
22,000 | 1.89 | 1.91 | 1.77 | 300 | 2,000 | -0.0 | |
11/04/2012 |
1.89
|
22,600 | 1.88 | 1.91 | 1.89 | 0 | 2,200 | -0.0 | |
10/04/2012 |
1.88
|
22,500 | 1.88 | 1.91 | 1.88 | 0 | 3,800 | -0.1 | |
09/04/2012 |
1.88
|
49,700 | 1.88 | 1.88 | 1.85 | 5,000 | 0 | 0.1 | |
06/04/2012 |
1.88
|
7,900 | 1.88 | 1.89 | 1.82 | 2,000 | 0 | 0.0 | |
05/04/2012 |
1.88
|
5,900 | 1.88 | 1.89 | 1.87 | 0 | 800 | -0.0 | |
04/04/2012 |
1.88
|
28,800 | 1.91 | 1.91 | 1.87 | 0 | 5,000 | -0.1 | |
03/04/2012 |
1.91
|
12,200 | 1.89 | 1.95 | 1.89 | 3,400 | 0 | 0.0 | |
30/03/2012 |
1.89
|
34,600 | 1.89 | 1.89 | 1.85 | 329,300 | 0 | 4.5 | |
29/03/2012 |
1.89
|
59,000 | 1.99 | 1.99 | 1.80 | 210,000 | 0 | 2.9 | |
28/03/2012 |
1.99
|
169,200 | 1.91 | 2.02 | 1.89 | 275,000 | 0 | 3.7 | |
27/03/2012 |
1.91
|
74,300 | 2.05 | 2.05 | 1.91 | 402 | 2 | 0.0 | |
26/03/2012 |
2.05
|
59,400 | 2.11 | 2.13 | 2.05 | 500 | 0 | 0.0 | |
23/03/2012 |
2.11
|
58,400 | 2.04 | 2.12 | 2.08 | 0 | 0 | 0 | |
22/03/2012 |
2.04
|
56,500 | 2.05 | 2.09 | 2.04 | 400 | 0 | 0.0 | |
21/03/2012 |
2.05
|
266,700 | 1.94 | 2.05 | 1.97 | 600 | 7,000 | -0.1 | |
20/03/2012 |
1.94
|
64,400 | 1.91 | 1.97 | 1.87 | 0 | 3,000 | -0.0 | |
19/03/2012 |
1.91
|
53,100 | 1.94 | 1.97 | 1.89 | 0 | 6,400 | -0.1 | |
16/03/2012 |
1.94
|
124,000 | 1.89 | 1.99 | 1.88 | 6,800 | 0 | 0.1 | |
15/03/2012 |
1.89
|
277,600 | 1.81 | 1.89 | 1.78 | 100,300 | 0 | 1.4 | |
14/03/2012 |
1.81
|
65,600 | 1.77 | 1.81 | 1.77 | 40,400 | 3,000 | 0.5 | |
13/03/2012 |
1.77
|
38,400 | 1.78 | 1.80 | 1.77 | 130,900 | 103,400 | 0.3 | |
12/03/2012 |
1.78
|
31,200 | 1.81 | 1.81 | 1.78 | 27,700 | 0 | 0.4 | |
09/03/2012 |
1.81
|
44,600 | 1.78 | 1.81 | 1.78 | 30,600 | 13,000 | 0.2 | |
08/03/2012 |
1.78
|
221,300 | 1.87 | 1.87 | 1.78 | 142,000 | 0 | 1.8 | |
07/03/2012 |
1.87
|
324,900 | 1.95 | 1.97 | 1.85 | 105,500 | 163,500 | -0.8 | |
06/03/2012 |
1.95
|
533,200 | 1.97 | 2.09 | 1.88 | 144,300 | 163,500 | -0.3 | |
05/03/2012 |
1.97
|
575,300 | 1.84 | 1.97 | 1.84 | 0 | 275,000 | -3.8 | |
02/03/2012 |
1.84
|
580,200 | 1.73 | 1.84 | 1.82 | 0 | 150,000 | -2.0 | |
01/03/2012 |
1.73
|
188,500 | 1.64 | 1.73 | 1.68 | 600 | 0 | 0.0 | |
29/02/2012 |
1.64
|
253,800 | 1.54 | 1.64 | 1.47 | 30,000 | 700 | 0.3 | |
28/02/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/02/2012 |
1.54
|
71,400 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 | |
27/02/2012 |
1.60
|
285,100 | 1.58 | 1.62 | 1.55 | 0 | 0 | 0 | |
24/02/2012 |
1.58
|
181,300 | 1.58 | 1.62 | 1.55 | 2,600 | 0 | 0.0 | |
23/02/2012 |
1.58
|
192,600 | 1.53 | 1.62 | 1.53 | 0 | 0 | 0 | |
22/02/2012 |
1.53
|
80,400 | 1.43 | 1.53 | 1.53 | 0 | 45,000 | -0.6 | |
21/02/2012 |
1.43
|
38,500 | 1.35 | 1.43 | 1.43 | 0 | 25,900 | -0.3 | |
20/02/2012 |
1.35
|
52,400 | 1.28 | 1.35 | 1.35 | 0 | 40,300 | -0.5 | |
17/02/2012 |
1.28
|
15,700 | 1.25 | 1.31 | 1.22 | 0 | 0 | 0 | |
16/02/2012 |
1.25
|
7,400 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 | |
15/02/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
14/02/2012 |
1.27
|
8,300 | 1.29 | 1.34 | 1.22 | 0 | 0 | 0 | |
13/02/2012 |
1.29
|
11,000 | 1.35 | 1.41 | 1.28 | 0 | 0 | 0 | |
10/02/2012 |
1.35
|
9,000 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
09/02/2012 |
1.37
|
2,500 | 1.48 | 1.50 | 1.37 | 0 | 100 | -0.0 | |
08/02/2012 |
1.48
|
10,800 | 1.35 | 1.48 | 1.39 | 100 | 0 | 0.0 | |
07/02/2012 |
1.35
|
3,100 | 1.43 | 1.52 | 1.35 | 0 | 0 | 0 | |
06/02/2012 |
1.43
|
100 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 |