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) |
3.10 | 11.31% | 259,256,100 | 3,453,598 | 103.0 |
27.40
30.50
30.50
|
2 tháng
(2024-07-22) |
4 | 15.09% | 395,790,600 | 3,440,265 | 103.3 |
23
30.50
30.50
|
3 tháng
(2024-06-21) |
2.88 | 10.42% | 507,346,900 | 5,891,092 | 169.6 |
23
30.50
30.50
|
6 tháng
(2024-03-25) |
2.93 | 10.62% | 989,266,400 | 7,928,687 | 229.6 |
23
30.50
30.50
|
12 tháng
(2023-09-25) |
10.29 | 50.91% | 1,887,275,000 | 254,579 | -35.4 |
16.63
30.50
30.50
|
24 tháng
(2022-09-30) |
14.28 | 88.02% | 3,376,191,000 | 14,242,336 | 182.1 |
10.20
30.50
30.50
|
36 tháng
(2021-10-05) |
5.44 | 21.71% | 4,601,476,600 | -15,752,375 | -1,062.4 |
10.20
32.21
30.50
|
60 tháng
(2019-10-16) |
19.91 | 187.94% | 6,303,829,120 | -40,931,002 | -1,530.4 |
5.17
32.21
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
2.59
|
84,640 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
30/01/2013 |
2.68
|
124,110 | 2.68 | 2.71 | 2.63 | 0 | 0 | 0 | |
29/01/2013 |
2.68
|
85,850 | 2.66 | 2.69 | 2.65 | 0 | 0 | 0 | |
28/01/2013 |
2.66
|
249,130 | 2.64 | 2.74 | 2.64 | 0 | 0 | 0 | |
25/01/2013 |
2.64
|
174,490 | 2.58 | 2.68 | 2.59 | 0 | 0 | 0 | |
24/01/2013 |
2.58
|
145,310 | 2.53 | 2.58 | 2.54 | 0 | 0 | 0 | |
23/01/2013 |
2.53
|
109,050 | 2.49 | 2.53 | 2.48 | 0 | 0 | 0 | |
22/01/2013 |
2.49
|
127,570 | 2.51 | 2.53 | 2.46 | 0 | 0 | 0 | |
21/01/2013 |
2.51
|
120,190 | 2.51 | 2.59 | 2.49 | 0 | 0 | 0 | |
18/01/2013 |
2.51
|
104,970 | 2.55 | 2.55 | 2.49 | 0 | 0 | 0 | |
17/01/2013 |
2.55
|
181,860 | 2.58 | 2.62 | 2.55 | 0 | 0 | 0 | |
16/01/2013 |
2.58
|
375,630 | 2.63 | 2.74 | 2.58 | 0 | 0 | 0 | |
15/01/2013 |
2.63
|
179,350 | 2.54 | 2.65 | 2.53 | 0 | 0 | 0 | |
14/01/2013 |
2.54
|
80,460 | 2.54 | 2.62 | 2.49 | 0 | 0 | 0 | |
11/01/2013 |
2.54
|
264,260 | 2.58 | 2.63 | 2.53 | 0 | 0 | 0 | |
10/01/2013 |
2.58
|
330,580 | 2.55 | 2.59 | 2.54 | 0 | 0 | 0 | |
09/01/2013 |
2.55
|
350,140 | 2.62 | 2.74 | 2.52 | 0 | 0 | 0 | |
08/01/2013 |
2.62
|
239,580 | 2.51 | 2.63 | 2.48 | 0 | 0 | 0 | |
07/01/2013 |
2.51
|
73,120 | 2.55 | 2.60 | 2.51 | 0 | 0 | 0 | |
04/01/2013 |
2.55
|
67,680 | 2.48 | 2.58 | 2.51 | 0 | 0 | 0 | |
03/01/2013 |
2.48
|
203,610 | 2.60 | 2.63 | 2.48 | 0 | 0 | 0 | |
02/01/2013 |
2.60
|
72,680 | 2.63 | 2.70 | 2.60 | 0 | 0 | 0 | |
28/12/2012 |
2.63
|
476,670 | 2.53 | 2.65 | 2.44 | 0 | 0 | 0 | |
27/12/2012 |
2.53
|
180,600 | 2.43 | 2.53 | 2.43 | 0 | 0 | 0 | |
26/12/2012 |
2.43
|
444,310 | 2.35 | 2.46 | 2.35 | 0 | 0 | 0 | |
25/12/2012 |
2.35
|
270,020 | 2.30 | 2.35 | 2.26 | 0 | 0 | 0 | |
24/12/2012 |
2.30
|
84,730 | 2.29 | 2.34 | 2.21 | 0 | 0 | 0 | |
21/12/2012 |
2.29
|
500,840 | 2.29 | 2.31 | 2.25 | 0 | 0 | 0 | |
20/12/2012 |
2.29
|
406,740 | 2.24 | 2.30 | 2.21 | 0 | 0 | 0 | |
19/12/2012 |
2.24
|
627,220 | 2.14 | 2.24 | 2.18 | 0 | 0 | 0 | |
18/12/2012 |
2.14
|
81,940 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
17/12/2012 |
2.19
|
205,140 | 2.14 | 2.20 | 2.15 | 0 | 0 | 0 | |
14/12/2012 |
2.14
|
231,180 | 2.13 | 2.17 | 2.12 | 0 | 0 | 0 | |
13/12/2012 |
2.13
|
221,040 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 | |
12/12/2012 |
2.18
|
179,970 | 2.09 | 2.19 | 2.08 | 0 | 0 | 0 | |
11/12/2012 |
2.09
|
63,430 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 | |
10/12/2012 |
2.12
|
131,360 | 2.03 | 2.12 | 2.03 | 0 | 0 | 0 | |
07/12/2012 |
2.03
|
121,450 | 2.04 | 2.08 | 2.03 | 0 | 0 | 0 | |
06/12/2012 |
2.04
|
44,570 | 2.06 | 2.07 | 2.04 | 0 | 0 | 0 | |
05/12/2012 |
2.06
|
62,320 | 2.06 | 2.12 | 2.06 | 0 | 0 | 0 | |
04/12/2012 |
2.06
|
30,240 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 | |
03/12/2012 |
2.01
|
143,130 | 1.99 | 2.03 | 1.99 | 0 | 0 | 0 | |
30/11/2012 |
1.99
|
23,540 | 1.98 | 2.01 | 1.99 | 0 | 0 | 0 | |
29/11/2012 |
1.98
|
25,690 | 1.98 | 2.02 | 1.98 | 0 | 0 | 0 | |
28/11/2012 |
1.98
|
100,030 | 1.98 | 1.98 | 1.97 | 857,083 | 857,083 | 0 | |
27/11/2012 |
1.98
|
85,850 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 | |
26/11/2012 |
2.01
|
61,410 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 | |
23/11/2012 |
2.04
|
25,950 | 2.06 | 2.06 | 2.04 | 0 | 0 | 0 | |
22/11/2012 |
2.06
|
37,360 | 2.06 | 2.07 | 2.04 | 0 | 0 | 0 | |
21/11/2012 |
2.06
|
58,760 | 2.06 | 2.06 | 2.04 | 0 | 0 | 0 | |
20/11/2012 |
2.06
|
14,030 | 2.03 | 2.08 | 2.04 | 0 | 0 | 0 | |
19/11/2012 |
2.03
|
67,260 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 | |
16/11/2012 |
2.07
|
38,830 | 2.06 | 2.08 | 2.04 | 0 | 0 | 0 | |
15/11/2012 |
2.06
|
57,660 | 2.07 | 2.12 | 2.06 | 0 | 0 | 0 | |
14/11/2012 |
2.07
|
73,180 | 2.08 | 2.12 | 2.07 | 0 | 0 | 0 | |
13/11/2012 |
2.08
|
36,170 | 2.13 | 2.18 | 2.08 | 0 | 0 | 0 | |
12/11/2012 |
2.13
|
107,920 | 2.03 | 2.13 | 2.04 | 0 | 0 | 0 | |
09/11/2012 |
2.03
|
38,210 | 1.98 | 2.03 | 1.99 | 0 | 0 | 0 | |
08/11/2012 |
1.98
|
42,630 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 | |
07/11/2012 |
2.02
|
55,000 | 1.97 | 2.06 | 1.98 | 0 | 0 | 0 | |
06/11/2012 |
1.97
|
32,860 | 1.98 | 2.01 | 1.97 | 0 | 0 | 0 | |
05/11/2012 |
1.98
|
78,700 | 2.02 | 2.03 | 1.98 | 0 | 0 | 0 | |
02/11/2012 |
2.02
|
141,100 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
01/11/2012 |
2.12
|
6,420 | 2.12 | 2.13 | 2.12 | 0 | 0 | 0 | |
31/10/2012 |
2.12
|
5,630 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 | |
30/10/2012 |
2.13
|
13,940 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
29/10/2012 |
2.13
|
12,260 | 2.10 | 2.13 | 2.09 | 0 | 0 | 0 | |
26/10/2012 |
2.10
|
17,660 | 2.10 | 2.14 | 2.10 | 0 | 0 | 0 | |
25/10/2012 |
2.10
|
81,660 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 | |
24/10/2012 |
2.14
|
37,570 | 2.14 | 2.17 | 2.13 | 0 | 0 | 0 | |
23/10/2012 |
2.14
|
37,890 | 2.14 | 2.15 | 2.13 | 0 | 0 | 0 | |
22/10/2012 |
2.14
|
65,820 | 2.17 | 2.17 | 2.13 | 0 | 0 | 0 | |
19/10/2012 |
2.17
|
119,170 | 2.23 | 2.24 | 2.13 | 0 | 0 | 0 | |
18/10/2012 |
2.23
|
30,580 | 2.24 | 2.25 | 2.21 | 0 | 0 | 0 | |
17/10/2012 |
2.24
|
29,470 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 | |
16/10/2012 |
2.26
|
151,310 | 2.17 | 2.26 | 2.19 | 0 | 0 | 0 | |
15/10/2012 |
2.17
|
88,350 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 | |
12/10/2012 |
2.20
|
49,490 | 2.21 | 2.23 | 2.19 | 0 | 0 | 0 | |
11/10/2012 |
2.21
|
132,900 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 | |
10/10/2012 |
2.21
|
60,460 | 2.19 | 2.23 | 2.17 | 0 | 0 | 0 | |
09/10/2012 |
2.19
|
89,420 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 | |
08/10/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/10/2012 |
2.23
|
155,760 | 2.15 | 2.23 | 2.19 | 0 | 0 | 0 | |
05/10/2012 |
2.15
|
51,740 | 2.14 | 2.16 | 2.13 | 0 | 0 | 0 | |
04/10/2012 |
2.14
|
59,350 | 2.14 | 2.16 | 2.13 | 0 | 0 | 0 | |
03/10/2012 |
2.14
|
79,680 | 2.11 | 2.19 | 2.11 | 0 | 0 | 0 | |
02/10/2012 |
2.11
|
46,390 | 2.08 | 2.12 | 2.07 | 0 | 0 | 0 | |
01/10/2012 |
2.08
|
99,550 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 | |
28/09/2012 |
2.13
|
62,290 | 2.15 | 2.15 | 2.13 | 0 | 0 | 0 | |
27/09/2012 |
2.15
|
45,240 | 2.16 | 2.18 | 2.13 | 0 | 0 | 0 | |
26/09/2012 |
2.16
|
162,450 | 2.09 | 2.18 | 2.09 | 0 | 0 | 0 | |
25/09/2012 |
2.09
|
116,970 | 2.11 | 2.13 | 2.09 | 0 | 0 | 0 | |
24/09/2012 |
2.11
|
68,580 | 2.12 | 2.12 | 2.09 | 5,000 | 0 | 0.1 | |
21/09/2012 |
2.12
|
97,220 | 2.07 | 2.12 | 2.08 | 0 | 0 | 0 | |
20/09/2012 |
2.07
|
385,040 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 | |
19/09/2012 |
2.15
|
186,650 | 2.12 | 2.15 | 2.08 | 0 | 0 | 0 | |
18/09/2012 |
2.12
|
177,320 | 2.22 | 2.22 | 2.12 | 0 | 5,000 | -0.1 | |
17/09/2012 |
2.22
|
173,950 | 2.25 | 2.27 | 2.22 | 0 | 0 | 0 | |
14/09/2012 |
2.25
|
273,650 | 2.16 | 2.26 | 2.19 | 60 | 0 | 0.0 | |
13/09/2012 |
2.16
|
98,470 | 2.11 | 2.16 | 2.11 | 0 | 0 | 0 | |
12/09/2012 |
2.11
|
80,790 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 |