Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.65 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
1.73
|
31,620 | 1.80 | 1.85 | 1.73 | 0 | 0 | 0 | |
10/09/2012 |
1.80
|
6,750 | 1.88 | 1.93 | 1.80 | 0 | 0 | 0 | |
07/09/2012 |
1.88
|
380 | 1.83 | 1.88 | 1.78 | 0 | 0 | 0 | |
06/09/2012 |
1.83
|
1,900 | 1.85 | 1.88 | 1.78 | 0 | 0 | 0 | |
05/09/2012 |
1.85
|
3,510 | 1.93 | 1.96 | 1.85 | 0 | 0 | 0 | |
04/09/2012 |
1.93
|
4,310 | 1.93 | 1.96 | 1.88 | 0 | 0 | 0 | |
31/08/2012 |
1.93
|
3,820 | 1.93 | 1.98 | 1.88 | 0 | 0 | 0 | |
30/08/2012 |
1.93
|
2,710 | 1.88 | 1.96 | 1.88 | 0 | 0 | 0 | |
29/08/2012 |
1.88
|
10,070 | 1.80 | 1.88 | 1.75 | 0 | 0 | 0 | |
28/08/2012 |
1.80
|
50,140 | 1.83 | 1.83 | 1.75 | 0 | 0 | 0 | |
27/08/2012 |
1.83
|
9,360 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 | |
24/08/2012 |
1.90
|
65,890 | 1.90 | 1.98 | 1.83 | 0 | 0 | 0 | |
23/08/2012 |
1.90
|
21,160 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 | |
22/08/2012 |
1.98
|
13,590 | 2.03 | 2.11 | 1.93 | 0 | 0 | 0 | |
21/08/2012 |
2.03
|
14,390 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 | |
20/08/2012 |
2.13
|
4,910 | 2.11 | 2.13 | 2.08 | 0 | 0 | 0 | |
17/08/2012 |
2.11
|
5,160 | 2.08 | 2.11 | 2.03 | 0 | 0 | 0 | |
16/08/2012 |
2.08
|
4,090 | 2.03 | 2.08 | 2.03 | 0 | 0 | 0 | |
15/08/2012 |
2.03
|
3,390 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 | |
14/08/2012 |
2.06
|
4,240 | 2.08 | 2.11 | 2.06 | 0 | 600 | -0.0 | |
13/08/2012 |
2.08
|
9,440 | 2.08 | 2.08 | 2.03 | 0 | 0 | 0 | |
10/08/2012 |
2.08
|
1,980 | 2.08 | 2.11 | 2.08 | 0 | 0 | 0 | |
09/08/2012 |
2.08
|
25,230 | 2.08 | 2.11 | 2.08 | 0 | 0 | 0 | |
08/08/2012 |
2.08
|
4,590 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 | |
07/08/2012 |
2.11
|
17,270 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 | |
06/08/2012 |
2.13
|
11,850 | 2.03 | 2.13 | 2.06 | 0 | 0 | 0 | |
03/08/2012 |
2.03
|
1,100 | 2.01 | 2.03 | 2.01 | 0 | 300 | -0.0 | |
02/08/2012 |
2.01
|
3,350 | 2.01 | 2.08 | 2.01 | 0 | 0 | 0 | |
01/08/2012 |
2.01
|
22,410 | 2.03 | 2.11 | 2.01 | 0 | 0 | 0 | |
31/07/2012 |
2.03
|
8,660 | 2.06 | 2.13 | 2.01 | 0 | 0 | 0 | |
30/07/2012 |
2.06
|
3,070 | 2.03 | 2.08 | 2.01 | 0 | 0 | 0 | |
27/07/2012 |
2.03
|
15,280 | 2.06 | 2.11 | 2.03 | 0 | 0 | 0 | |
26/07/2012 |
2.06
|
5,090 | 2.11 | 2.16 | 2.06 | 0 | 0 | 0 | |
25/07/2012 |
2.11
|
6,140 | 2.03 | 2.11 | 2.01 | 0 | 0 | 0 | |
24/07/2012 |
2.03
|
5,720 | 2.08 | 2.13 | 2.03 | 0 | 0 | 0 | |
23/07/2012 |
2.08
|
29,330 | 2.16 | 2.23 | 2.08 | 0 | 0 | 0 | |
20/07/2012 |
2.16
|
39,840 | 2.16 | 2.23 | 2.16 | 0 | 0 | 0 | |
19/07/2012 |
2.16
|
52,030 | 2.11 | 2.21 | 2.08 | 0 | 0 | 0 | |
18/07/2012 |
2.11
|
15,190 | 2.16 | 2.18 | 2.11 | 0 | 0 | 0 | |
17/07/2012 |
2.16
|
13,080 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 | |
16/07/2012 |
2.18
|
8,030 | 2.16 | 2.18 | 2.08 | 0 | 0 | 0 | |
13/07/2012 |
2.16
|
35,250 | 2.08 | 2.18 | 2.11 | 0 | 0 | 0 | |
12/07/2012 |
2.08
|
6,000 | 2.08 | 2.08 | 2.06 | 0 | 0 | 0 | |
11/07/2012 |
2.08
|
40 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 | |
10/07/2012 |
2.08
|
13,270 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 | |
09/07/2012 |
2.08
|
29,520 | 2.08 | 2.08 | 2.03 | 0 | 0 | 0 | |
06/07/2012 |
2.08
|
1,410 | 2.06 | 2.08 | 2.06 | 300 | 0 | 0.0 | |
05/07/2012 |
2.06
|
12,050 | 2.06 | 2.08 | 2.01 | 0 | 0 | 0 | |
04/07/2012 |
2.06
|
8,330 | 1.98 | 2.06 | 1.98 | 0 | 0 | 0 | |
03/07/2012 |
1.98
|
22,780 | 2.06 | 2.08 | 1.98 | 0 | 0 | 0 | |
02/07/2012 |
2.06
|
11,510 | 2.11 | 2.11 | 2.01 | 0 | 0 | 0 | |
29/06/2012 |
2.11
|
7,290 | 2.11 | 2.13 | 2.06 | 0 | 0 | 0 | |
28/06/2012 |
2.11
|
15,620 | 2.11 | 2.13 | 2.03 | 0 | 0 | 0 | |
27/06/2012 |
2.11
|
48,120 | 2.16 | 2.26 | 2.06 | 0 | 0 | 0 | |
26/06/2012 |
2.16
|
57,450 | 2.26 | 2.26 | 2.16 | 0 | 0 | 0 | |
25/06/2012 |
2.26
|
10,500 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
22/06/2012 |
2.33
|
4,450 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
21/06/2012 |
2.38
|
1,040 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
20/06/2012 |
2.38
|
5,000 | 2.38 | 2.41 | 2.31 | 0 | 0 | 0 | |
19/06/2012 |
2.38
|
40 | 2.36 | 2.38 | 2.33 | 0 | 0 | 0 | |
18/06/2012 |
2.36
|
8,060 | 2.41 | 2.43 | 2.36 | 0 | 0 | 0 | |
15/06/2012 |
2.41
|
2,200 | 2.41 | 2.43 | 2.36 | 0 | 0 | 0 | |
14/06/2012 |
2.41
|
10,190 | 2.33 | 2.41 | 2.33 | 0 | 0 | 0 | |
13/06/2012 |
2.33
|
3,510 | 2.36 | 2.46 | 2.33 | 0 | 0 | 0 | |
12/06/2012 |
2.36
|
2,980 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
11/06/2012 |
2.38
|
30,190 | 2.46 | 2.46 | 2.38 | 0 | 0 | 0 | |
08/06/2012 |
2.46
|
38,080 | 2.51 | 2.53 | 2.46 | 0 | 0 | 0 | |
07/06/2012 |
2.51
|
8,710 | 2.43 | 2.53 | 2.48 | 0 | 0 | 0 | |
06/06/2012 |
2.43
|
4,560 | 2.36 | 2.43 | 2.33 | 0 | 0 | 0 | |
05/06/2012 |
2.36
|
14,230 | 2.26 | 2.36 | 2.23 | 0 | 0 | 0 | |
04/06/2012 |
2.26
|
24,300 | 2.36 | 2.43 | 2.26 | 0 | 0 | 0 | |
01/06/2012 |
2.36
|
24,980 | 2.38 | 2.41 | 2.36 | 0 | 0 | 0 | |
31/05/2012 |
2.38
|
22,060 | 2.48 | 2.53 | 2.38 | 0 | 0 | 0 | |
30/05/2012 |
2.48
|
7,870 | 2.51 | 2.53 | 2.43 | 100 | 0 | 0.0 | |
29/05/2012 |
2.51
|
4,580 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 | |
28/05/2012 |
2.53
|
20,570 | 2.48 | 2.56 | 2.41 | 0 | 0 | 0 | |
25/05/2012 |
2.48
|
12,380 | 2.38 | 2.48 | 2.43 | 0 | 0 | 0 | |
24/05/2012 |
2.38
|
41,660 | 2.51 | 2.51 | 2.38 | 0 | 0 | 0 | |
23/05/2012 |
2.51
|
45,150 | 2.56 | 2.56 | 2.43 | 0 | 0 | 0 | |
22/05/2012 |
2.56
|
55,610 | 2.51 | 2.61 | 2.56 | 0 | 0 | 0 | |
21/05/2012 |
2.51
|
2,840 | 2.41 | 2.51 | 2.43 | 0 | 0 | 0 | |
18/05/2012 |
2.41
|
66,960 | 2.43 | 2.48 | 2.36 | 0 | 540 | -0.0 | |
17/05/2012 |
2.43
|
43,510 | 2.56 | 2.61 | 2.43 | 0 | 0 | 0 | |
16/05/2012 |
2.56
|
57,210 | 2.56 | 2.61 | 2.46 | 0 | 500 | -0.0 | |
15/05/2012 |
2.56
|
102,110 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 | |
14/05/2012 |
2.68
|
64,990 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 | |
11/05/2012 |
2.81
|
133,410 | 2.93 | 2.93 | 2.81 | 100 | 0 | 0.0 | |
10/05/2012 |
2.93
|
224,560 | 2.91 | 2.98 | 2.86 | 0 | 0 | 0 | |
09/05/2012 |
2.91
|
119,390 | 2.88 | 2.96 | 2.81 | 1,000 | 0 | 0.0 | |
08/05/2012 |
2.88
|
305,570 | 2.76 | 2.88 | 2.83 | 0 | 10 | -0.0 | |
07/05/2012 |
2.76
|
297,680 | 2.63 | 2.76 | 2.68 | 0 | 0 | 0 | |
04/05/2012 |
2.63
|
116,510 | 2.58 | 2.66 | 2.53 | 0 | 0 | 0 | |
03/05/2012 |
2.58
|
86,060 | 2.56 | 2.58 | 2.51 | 0 | 10 | -0.0 | |
02/05/2012 |
2.56
|
109,050 | 2.66 | 2.66 | 2.56 | 10 | 0 | 0.0 | |
27/04/2012 |
2.66
|
66,850 | 2.58 | 2.71 | 2.51 | 0 | 0 | 0 | |
26/04/2012 |
2.58
|
167,070 | 2.66 | 2.71 | 2.58 | 700 | 300 | 0.0 | |
25/04/2012 |
2.66
|
111,030 | 2.53 | 2.66 | 2.61 | 32,050 | 0 | 0.3 | |
24/04/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/04/2012 |
2.53
|
136,340 | 2.43 | 2.53 | 2.46 | 50,530 | 350 | 0.5 | |
23/04/2012 |
2.43
|
178,730 | 2.32 | 2.43 | 2.29 | 46,070 | 0 | 0.5 | |
20/04/2012 |
2.32
|
84,470 | 2.22 | 2.32 | 2.22 | 0 | 0 | 0 |