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) |
3.50 | 5.11% | 672,900 | -13,670 | -1.0 |
68.10
72
72
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,437,500 | -55,790 | -3.8 |
64.10
72
72
|
3 tháng
(2024-06-21) |
20 | 38.46% | 5,565,600 | -105,190 | -7.7 |
51.70
74
72
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,549,600 | -212,090 | -10.8 |
25.90
74
72
|
12 tháng
(2023-09-25) |
51.72 | 255.07% | 28,708,900 | 1,185,034 | 28.6 |
19
74
72
|
24 tháng
(2022-09-30) |
58.54 | 434.72% | 42,371,047 | 1,185,745 | 28.5 |
12.85
74
72
|
36 tháng
(2021-10-05) |
56.34 | 359.68% | 44,836,256 | 889,460 | 15.4 |
12.85
74
72
|
60 tháng
(2019-10-16) |
56.77 | 372.88% | 56,868,521 | 1,025,180 | 23.3 |
12.85
74
72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
1.30
|
2,300 | 1.31 | 1.31 | 1.30 | 0 | 0 | 0 | |
01/02/2013 |
1.31
|
10,400 | 1.30 | 1.34 | 1.31 | 0 | 0 | 0 | |
31/01/2013 |
1.30
|
23,300 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 | |
30/01/2013 |
1.35
|
14,200 | 1.33 | 1.35 | 1.32 | 0 | 200 | -0.0 | |
29/01/2013 |
1.33
|
700 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 | |
28/01/2013 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
25/01/2013 |
1.41
|
1,400 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 | |
24/01/2013 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
23/01/2013 |
1.41
|
300 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 | |
22/01/2013 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
21/01/2013 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
18/01/2013 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
17/01/2013 |
1.48
|
300 | 1.47 | 1.48 | 1.35 | 0 | 0 | 0 | |
16/01/2013 |
1.47
|
5,100 | 1.43 | 1.47 | 1.38 | 0 | 0 | 0 | |
15/01/2013 |
1.43
|
100 | 1.41 | 1.43 | 1.43 | 0 | 0 | 0 | |
14/01/2013 |
1.41
|
100 | 1.39 | 1.41 | 1.41 | 0 | 0 | 0 | |
11/01/2013 |
1.39
|
5,000 | 1.30 | 1.39 | 1.30 | 0 | 0 | 0 | |
10/01/2013 |
1.30
|
20,700 | 1.36 | 1.44 | 1.30 | 0 | 0 | 0 | |
09/01/2013 |
1.36
|
17,500 | 1.44 | 1.54 | 1.36 | 0 | 0 | 0 | |
08/01/2013 |
1.44
|
5,200 | 1.55 | 1.62 | 1.44 | 0 | 0 | 0 | |
07/01/2013 |
1.55
|
1,500 | 1.45 | 1.55 | 1.46 | 0 | 0 | 0 | |
04/01/2013 |
1.45
|
5,500 | 1.55 | 1.65 | 1.45 | 0 | 0 | 0 | |
03/01/2013 |
1.55
|
3,000 | 1.67 | 1.67 | 1.55 | 200 | 0 | 0.0 | |
02/01/2013 |
1.67
|
100 | 1.63 | 1.67 | 1.67 | 0 | 0 | 0 | |
28/12/2012 |
1.63
|
2,400 | 1.61 | 1.63 | 1.51 | 0 | 0 | 0 | |
27/12/2012 |
1.61
|
600 | 1.67 | 1.67 | 1.61 | 600 | 0 | 0.0 | |
26/12/2012 |
1.67
|
100 | 1.61 | 1.67 | 1.67 | 0 | 0 | 0 | |
25/12/2012 |
1.61
|
4,800 | 1.51 | 1.61 | 1.51 | 0 | 0 | 0 | |
24/12/2012 |
1.51
|
1,000 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 | |
21/12/2012 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
20/12/2012 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
19/12/2012 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
18/12/2012 |
1.54
|
700 | 1.57 | 1.57 | 1.54 | 0 | 0 | 0 | |
17/12/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
14/12/2012 |
1.57
|
1,100 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
13/12/2012 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
12/12/2012 |
1.60
|
1,800 | 1.55 | 1.60 | 1.59 | 800 | 0 | 0.0 | |
11/12/2012 |
1.55
|
900 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 | |
10/12/2012 |
1.58
|
100 | 1.53 | 1.58 | 1.58 | 0 | 0 | 0 | |
07/12/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
06/12/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/12/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
05/12/2012 |
1.53
|
1,900 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 | |
04/12/2012 |
1.56
|
900 | 1.54 | 1.56 | 1.44 | 0 | 0 | 0 | |
03/12/2012 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
30/11/2012 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
29/11/2012 |
1.54
|
200 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 | |
28/11/2012 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
27/11/2012 |
1.59
|
600 | 1.59 | 1.59 | 1.48 | 0 | 0 | 0 | |
26/11/2012 |
1.59
|
100 | 1.49 | 1.59 | 1.59 | 0 | 0 | 0 | |
23/11/2012 |
1.49
|
200 | 1.40 | 1.49 | 1.48 | 0 | 0 | 0 | |
22/11/2012 |
1.40
|
10,500 | 1.49 | 1.55 | 1.39 | 0 | 0 | 0 | |
21/11/2012 |
1.49
|
2,200 | 1.59 | 1.59 | 1.49 | 0 | 0 | 0 | |
20/11/2012 |
1.59
|
200 | 1.54 | 1.59 | 1.46 | 0 | 0 | 0 | |
19/11/2012 |
1.54
|
500 | 1.48 | 1.54 | 1.38 | 0 | 0 | 0 | |
16/11/2012 |
1.48
|
2,100 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
15/11/2012 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
14/11/2012 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
13/11/2012 |
1.55
|
100 | 1.66 | 1.66 | 1.55 | 0 | 0 | 0 | |
12/11/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
09/11/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
08/11/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
07/11/2012 |
1.66
|
1,800 | 1.60 | 1.66 | 1.66 | 0 | 0 | 0 | |
06/11/2012 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
05/11/2012 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
02/11/2012 |
1.60
|
100 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 | |
01/11/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
31/10/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
30/10/2012 |
1.72
|
500 | 1.69 | 1.72 | 1.69 | 0 | 0 | 0 | |
29/10/2012 |
1.69
|
100 | 1.71 | 1.71 | 1.69 | 0 | 0 | 0 | |
26/10/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
25/10/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
24/10/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
23/10/2012 |
1.71
|
600 | 1.71 | 1.71 | 1.59 | 0 | 0 | 0 | |
22/10/2012 |
1.71
|
3,200 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 | |
19/10/2012 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
18/10/2012 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
17/10/2012 |
1.83
|
100 | 1.73 | 1.83 | 1.83 | 0 | 0 | 0 | |
16/10/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
15/10/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
12/10/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
11/10/2012 |
1.73
|
100 | 1.66 | 1.73 | 1.73 | 0 | 0 | 0 | |
10/10/2012 |
1.66
|
2,000 | 1.75 | 1.75 | 1.66 | 0 | 0 | 0 | |
09/10/2012 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
08/10/2012 |
1.75
|
300 | 1.76 | 1.77 | 1.75 | 0 | 0 | 0 | |
05/10/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
04/10/2012 |
1.76
|
100 | 1.72 | 1.76 | 1.76 | 0 | 0 | 0 | |
03/10/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
02/10/2012 |
1.72
|
500 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 | |
01/10/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
28/09/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
27/09/2012 |
1.76
|
1,000 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 | |
26/09/2012 |
1.76
|
900 | 1.77 | 1.77 | 1.76 | 0 | 0 | 0 | |
25/09/2012 |
1.77
|
1,600 | 1.69 | 1.77 | 1.59 | 0 | 0 | 0 | |
24/09/2012 |
1.69
|
3,400 | 1.87 | 1.87 | 1.69 | 0 | 0 | 0 | |
21/09/2012 |
1.87
|
1,900 | 1.85 | 1.89 | 1.66 | 0 | 0 | 0 | |
20/09/2012 |
1.85
|
6,900 | 1.73 | 1.85 | 1.62 | 0 | 0 | 0 | |
19/09/2012 |
1.73
|
1,100 | 1.86 | 1.89 | 1.73 | 0 | 0 | 0 | |
18/09/2012 |
1.86
|
2,600 | 1.89 | 1.89 | 1.76 | 0 | 0 | 0 | |
17/09/2012 |
1.89
|
2,200 | 2.03 | 2.03 | 1.89 | 0 | 0 | 0 | |
14/09/2012 |
2.03
|
2,000 | 1.99 | 2.07 | 1.86 | 0 | 0 | 0 |