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 | -5.15% | 20,983,200 | -619,120 | -11.7 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 44,085,600 | -923,120 | -17.6 |
17.25
19.50
18.40
|
3 tháng
(2024-06-21) |
-2.60 | -12.38% | 77,600,000 | -1,807,620 | -36.5 |
17.25
21.40
18.40
|
6 tháng
(2024-03-25) |
-8 | -30.30% | 204,130,600 | -1,370,133 | -27.5 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 423,170,300 | -1,110,941 | -16.6 |
17.25
26.95
18.40
|
24 tháng
(2022-09-30) |
-1.99 | -9.78% | 995,348,800 | 590,551 | -41.9 |
10.58
28.73
18.40
|
36 tháng
(2021-10-05) |
-11.30 | -38.05% | 1,454,498,200 | -1,733,747 | -125.3 |
10.58
44.85
18.40
|
60 tháng
(2019-10-16) |
4.74 | 34.75% | 2,112,186,380 | -5,231,077 | -245.9 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
2.81
|
9,710 | 2.74 | 2.81 | 2.73 | 0 | 0 | 0 | |
29/01/2013 |
2.74
|
20,570 | 2.78 | 2.78 | 2.74 | 9,990 | 0 | 0.2 | |
28/01/2013 |
2.78
|
3,330 | 2.81 | 2.84 | 2.74 | 10 | 0 | 0.0 | |
25/01/2013 |
2.81
|
4,010 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 | |
24/01/2013 |
2.86
|
1,110 | 2.83 | 2.86 | 2.83 | 0 | 0 | 0 | |
23/01/2013 |
2.83
|
12,500 | 2.77 | 2.83 | 2.80 | 0 | 0 | 0 | |
22/01/2013 |
2.77
|
15,430 | 2.81 | 2.81 | 2.76 | 500 | 3,000 | -0.0 | |
21/01/2013 |
2.81
|
12,110 | 2.78 | 2.81 | 2.76 | 420 | 0 | 0.0 | |
18/01/2013 |
2.78
|
13,000 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 | |
17/01/2013 |
2.83
|
25,240 | 2.78 | 2.83 | 2.76 | 1,300 | 1,000 | 0.0 | |
16/01/2013 |
2.78
|
6,290 | 2.80 | 2.81 | 2.77 | 0 | 0 | 0 | |
15/01/2013 |
2.80
|
19,190 | 2.78 | 2.80 | 2.76 | 0 | 0 | 0 | |
14/01/2013 |
2.78
|
25,500 | 2.74 | 2.80 | 2.74 | 1,950 | 0 | 0.0 | |
11/01/2013 |
2.74
|
5,640 | 2.74 | 2.76 | 2.74 | 2,050 | 0 | 0.0 | |
10/01/2013 |
2.74
|
15,620 | 2.71 | 2.74 | 2.71 | 3,000 | 0 | 0.1 | |
09/01/2013 |
2.71
|
28,660 | 2.76 | 2.80 | 2.71 | 10,090 | 0 | 0.2 | |
08/01/2013 |
2.76
|
9,370 | 2.76 | 2.76 | 2.74 | 3,000 | 0 | 0.1 | |
07/01/2013 |
2.76
|
5,950 | 2.74 | 2.77 | 2.76 | 0 | 0 | 0 | |
04/01/2013 |
2.74
|
8,300 | 2.71 | 2.77 | 2.71 | 3,000 | 0 | 0.1 | |
03/01/2013 |
2.71
|
12,450 | 2.68 | 2.74 | 2.70 | 0 | 0 | 0 | |
02/01/2013 |
2.68
|
12,010 | 2.66 | 2.74 | 2.68 | 0 | 0 | 0 | |
28/12/2012 |
2.66
|
8,980 | 2.63 | 2.66 | 2.63 | 4,000 | 0 | 0.1 | |
27/12/2012 |
2.63
|
16,670 | 2.60 | 2.64 | 2.58 | 2,000 | 0 | 0.0 | |
26/12/2012 |
2.60
|
7,070 | 2.57 | 2.60 | 2.58 | 3,000 | 0 | 0.1 | |
25/12/2012 |
2.57
|
6,280 | 2.60 | 2.60 | 2.57 | 80 | 0 | 0.0 | |
24/12/2012 |
2.60
|
15,310 | 2.63 | 2.67 | 2.57 | 2,650 | 0 | 0.0 | |
21/12/2012 |
2.63
|
19,100 | 2.57 | 2.63 | 2.57 | 3,000 | 0 | 0.1 | |
20/12/2012 |
2.57
|
14,700 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 | |
19/12/2012 |
2.61
|
18,950 | 2.57 | 2.66 | 2.56 | 3,000 | 0 | 0.1 | |
18/12/2012 |
2.57
|
4,550 | 2.58 | 2.58 | 2.56 | 2,480 | 0 | 0.0 | |
17/12/2012 |
2.58
|
10 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
14/12/2012 |
2.58
|
500 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
13/12/2012 |
2.58
|
4,010 | 2.57 | 2.58 | 2.57 | 0 | 0 | 0 | |
12/12/2012 |
2.57
|
21,220 | 2.54 | 2.57 | 2.54 | 0 | 0 | 0 | |
11/12/2012 |
2.54
|
8,030 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 | |
10/12/2012 |
2.56
|
12,150 | 2.56 | 2.56 | 2.53 | 2,000 | 0 | 0.0 | |
07/12/2012 |
2.56
|
8,830 | 2.53 | 2.56 | 2.51 | 3,090 | 0 | 0.1 | |
06/12/2012 |
2.53
|
9,660 | 2.56 | 2.56 | 2.53 | 3,000 | 0 | 0.1 | |
05/12/2012 |
2.56
|
1,700 | 2.54 | 2.56 | 2.56 | 0 | 0 | 0 | |
04/12/2012 |
2.54
|
9,860 | 2.56 | 2.56 | 2.51 | 4,000 | 0 | 0.1 | |
03/12/2012 |
2.56
|
23,320 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 | |
30/11/2012 |
2.56
|
7,390 | 2.56 | 2.56 | 2.53 | 7,270 | 0 | 0.1 | |
29/11/2012 |
2.56
|
1,750 | 2.53 | 2.56 | 2.53 | 1,100 | 0 | 0.0 | |
28/11/2012 |
2.53
|
1,250 | 2.53 | 2.56 | 2.53 | 970 | 0 | 0.0 | |
27/11/2012 |
2.53
|
1,110 | 2.56 | 2.56 | 2.53 | 1,000 | 0 | 0.0 | |
26/11/2012 |
2.56
|
11,630 | 2.51 | 2.56 | 2.51 | 3,000 | 0 | 0.1 | |
23/11/2012 |
2.51
|
6,910 | 2.56 | 2.56 | 2.51 | 6,000 | 0 | 0.1 | |
22/11/2012 |
2.56
|
14,100 | 2.56 | 2.56 | 2.51 | 9,000 | 0 | 0.2 | |
21/11/2012 |
2.56
|
6,470 | 2.53 | 2.56 | 2.54 | 6,100 | 0 | 0.1 | |
20/11/2012 |
2.53
|
1,330 | 2.54 | 2.56 | 2.53 | 700 | 0 | 0.0 | |
19/11/2012 |
2.54
|
5,300 | 2.56 | 2.56 | 2.54 | 5,000 | 0 | 0.1 | |
16/11/2012 |
2.56
|
8,280 | 2.53 | 2.56 | 2.54 | 5,740 | 0 | 0.1 | |
15/11/2012 |
2.53
|
3,200 | 2.53 | 2.53 | 2.51 | 2,720 | 0 | 0.0 | |
14/11/2012 |
2.53
|
3,330 | 2.56 | 2.56 | 2.53 | 2,410 | 0 | 0.0 | |
13/11/2012 |
2.56
|
10,010 | 2.56 | 2.56 | 2.47 | 6,000 | 0 | 0.1 | |
12/11/2012 |
2.56
|
10,790 | 2.56 | 2.56 | 2.53 | 3,880 | 0 | 0.1 | |
09/11/2012 |
2.56
|
8,110 | 2.56 | 2.57 | 2.54 | 1,470 | 0 | 0.0 | |
08/11/2012 |
2.56
|
7,880 | 2.57 | 2.58 | 2.56 | 2,650 | 0 | 0.0 | |
07/11/2012 |
2.57
|
8,790 | 2.57 | 2.58 | 2.56 | 2,700 | 0 | 0.0 | |
06/11/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
06/11/2012 |
2.57
|
24,060 | 2.54 | 2.61 | 2.57 | 18,000 | 0 | 0.3 | |
05/11/2012 |
2.54
|
18,090 | 2.48 | 2.57 | 2.48 | 10 | 0 | 0.0 | |
02/11/2012 |
2.48
|
21,360 | 2.54 | 2.54 | 2.48 | 15,000 | 0 | 0.3 | |
01/11/2012 |
2.54
|
250 | 2.53 | 2.58 | 2.54 | 0 | 0 | 0 | |
31/10/2012 |
2.53
|
9,460 | 2.56 | 2.57 | 2.53 | 2,000 | 0 | 0.0 | |
30/10/2012 |
2.56
|
11,460 | 2.60 | 2.60 | 2.54 | 1,000 | 0 | 0.0 | |
29/10/2012 |
2.60
|
10,760 | 2.54 | 2.65 | 2.54 | 3,000 | 0 | 0.1 | |
26/10/2012 |
2.54
|
9,000 | 2.46 | 2.54 | 2.48 | 0 | 4,260 | -0.1 | |
25/10/2012 |
2.46
|
4,130 | 2.49 | 2.49 | 2.46 | 1,000 | 0 | 0.0 | |
24/10/2012 |
2.49
|
4,470 | 2.54 | 2.54 | 2.49 | 1,000 | 0 | 0.0 | |
23/10/2012 |
2.54
|
520 | 2.52 | 2.54 | 2.49 | 400 | 0 | 0.0 | |
22/10/2012 |
2.52
|
18,830 | 2.52 | 2.52 | 2.49 | 2,000 | 230 | 0.0 | |
19/10/2012 |
2.52
|
4,320 | 2.49 | 2.52 | 2.41 | 1,000 | 0 | 0.0 | |
18/10/2012 |
2.49
|
18,010 | 2.49 | 2.53 | 2.49 | 1,000 | 0 | 0.0 | |
17/10/2012 |
2.49
|
5,040 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 | |
16/10/2012 |
2.54
|
9,530 | 2.49 | 2.54 | 2.54 | 0 | 0 | 0 | |
15/10/2012 |
2.49
|
6,880 | 2.52 | 2.52 | 2.43 | 4,000 | 100 | 0.1 | |
12/10/2012 |
2.52
|
3,470 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 | |
11/10/2012 |
2.57
|
4,850 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 | |
10/10/2012 |
2.62
|
27,260 | 2.52 | 2.62 | 2.52 | 1,000 | 0 | 0.0 | |
09/10/2012 |
2.52
|
6,260 | 2.52 | 2.52 | 2.49 | 0 | 0 | 0 | |
08/10/2012 |
2.52
|
10,660 | 2.52 | 2.53 | 2.46 | 3,000 | 0 | 0.1 | |
05/10/2012 |
2.52
|
1,400 | 2.52 | 2.52 | 2.52 | 1,200 | 0 | 0.0 | |
04/10/2012 |
2.52
|
6,240 | 2.50 | 2.53 | 2.49 | 0 | 0 | 0 | |
03/10/2012 |
2.50
|
7,010 | 2.50 | 2.50 | 2.48 | 1,000 | 0 | 0.0 | |
02/10/2012 |
2.50
|
11,400 | 2.50 | 2.50 | 2.48 | 2,000 | 0 | 0.0 | |
01/10/2012 |
2.50
|
9,070 | 2.52 | 2.53 | 2.50 | 1,000 | 0 | 0.0 | |
28/09/2012 |
2.52
|
3,260 | 2.53 | 2.54 | 2.50 | 1,000 | 0 | 0.0 | |
27/09/2012 |
2.53
|
3,460 | 2.53 | 2.53 | 2.49 | 1,000 | 0 | 0.0 | |
26/09/2012 |
2.53
|
10,280 | 2.53 | 2.54 | 2.48 | 0 | 0 | 0 | |
25/09/2012 |
2.53
|
6,120 | 2.49 | 2.53 | 2.48 | 1,000 | 0 | 0.0 | |
24/09/2012 |
2.49
|
9,700 | 2.53 | 2.53 | 2.46 | 2,000 | 0 | 0.0 | |
21/09/2012 |
2.53
|
2,480 | 2.45 | 2.57 | 2.53 | 0 | 0 | 0 | |
20/09/2012 |
2.45
|
4,430 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
19/09/2012 |
2.46
|
27,500 | 2.39 | 2.49 | 2.41 | 0 | 0 | 0 | |
18/09/2012 |
2.39
|
37,520 | 2.42 | 2.43 | 2.38 | 10,340 | 0 | 0.2 | |
17/09/2012 |
2.42
|
12,310 | 2.46 | 2.46 | 2.41 | 3,000 | 0 | 0.1 | |
14/09/2012 |
2.46
|
16,030 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 | |
13/09/2012 |
2.41
|
21,050 | 2.34 | 2.41 | 2.38 | 0 | 0 | 0 | |
12/09/2012 |
2.34
|
65,830 | 2.27 | 2.34 | 2.27 | 0 | 0 | 0 | |
11/09/2012 |
2.27
|
85,550 | 2.27 | 2.27 | 2.21 | 700 | 0 | 0.0 |