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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
1.74
|
21,980 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
10/09/2012 |
1.83
|
4,020 | 1.76 | 1.85 | 1.83 | 0 | 0 | 0 | |
07/09/2012 |
1.76
|
11,810 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 | |
06/09/2012 |
1.80
|
9,670 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 | |
05/09/2012 |
1.88
|
19,340 | 1.83 | 1.88 | 1.74 | 0 | 0 | 0 | |
04/09/2012 |
1.83
|
4,810 | 1.74 | 1.83 | 1.66 | 0 | 0 | 0 | |
31/08/2012 |
1.74
|
26,160 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
30/08/2012 |
1.83
|
9,010 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 | |
29/08/2012 |
1.87
|
620 | 1.94 | 1.94 | 1.87 | 0 | 0 | 0 | |
28/08/2012 |
1.94
|
32,770 | 1.90 | 1.94 | 1.81 | 0 | 10 | -0.0 | |
27/08/2012 |
1.90
|
21,620 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
24/08/2012 |
1.99
|
6,450 | 1.90 | 1.99 | 1.81 | 0 | 0 | 0 | |
23/08/2012 |
1.90
|
37,300 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
22/08/2012 |
1.99
|
48,500 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
21/08/2012 |
2.08
|
12,150 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 | |
20/08/2012 |
2.18
|
20,920 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 | |
17/08/2012 |
2.18
|
2,260 | 2.09 | 2.18 | 2.15 | 0 | 0 | 0 | |
16/08/2012 |
2.09
|
19,410 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 | |
15/08/2012 |
2.20
|
14,030 | 2.22 | 2.22 | 2.11 | 0 | 0 | 0 | |
14/08/2012 |
2.22
|
41,720 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 | |
13/08/2012 |
2.22
|
14,770 | 2.15 | 2.22 | 2.15 | 10 | 0 | 0.0 | |
10/08/2012 |
2.15
|
22,100 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 | |
09/08/2012 |
2.22
|
144,080 | 2.30 | 2.32 | 2.20 | 0 | 0 | 0 | |
08/08/2012 |
2.30
|
8,010 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 | |
07/08/2012 |
2.30
|
10,010 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 | |
06/08/2012 |
2.32
|
16,310 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 | |
03/08/2012 |
2.35
|
3,900 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 | |
02/08/2012 |
2.41
|
30 | 2.34 | 2.41 | 2.41 | 0 | 0 | 0 | |
01/08/2012 |
2.34
|
4,020 | 2.30 | 2.34 | 2.25 | 0 | 0 | 0 | |
31/07/2012 |
2.30
|
40 | 2.29 | 2.30 | 2.30 | 0 | 0 | 0 | |
30/07/2012 |
2.29
|
3,770 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 | |
27/07/2012 |
2.39
|
12,410 | 2.42 | 2.42 | 2.32 | 0 | 0 | 0 | |
26/07/2012 |
2.42
|
15,510 | 2.37 | 2.46 | 2.37 | 0 | 0 | 0 | |
25/07/2012 |
2.37
|
11,030 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 | |
24/07/2012 |
2.39
|
45,630 | 2.37 | 2.39 | 2.27 | 0 | 0 | 0 | |
23/07/2012 |
2.37
|
25,020 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 | |
20/07/2012 |
2.39
|
44,910 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
19/07/2012 |
2.41
|
67,500 | 2.39 | 2.41 | 2.35 | 0 | 0 | 0 | |
18/07/2012 |
2.39
|
44,220 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
17/07/2012 |
2.41
|
250 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 | |
16/07/2012 |
2.41
|
3,960 | 2.39 | 2.41 | 2.35 | 0 | 0 | 0 | |
13/07/2012 |
2.39
|
73,040 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
12/07/2012 |
2.42
|
87,310 | 2.42 | 2.46 | 2.41 | 0 | 0 | 0 | |
11/07/2012 |
2.42
|
82,530 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 | |
10/07/2012 |
2.49
|
11,260 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 | |
09/07/2012 |
2.51
|
41,790 | 2.42 | 2.51 | 2.41 | 0 | 0 | 0 | |
06/07/2012 |
2.42
|
28,230 | 2.46 | 2.48 | 2.42 | 0 | 0 | 0 | |
05/07/2012 |
2.46
|
18,510 | 2.44 | 2.46 | 2.37 | 0 | 0 | 0 | |
04/07/2012 |
2.44
|
35,500 | 2.46 | 2.48 | 2.35 | 0 | 0 | 0 | |
03/07/2012 |
2.46
|
63,300 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 | |
02/07/2012 |
2.55
|
32,700 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 | |
29/06/2012 |
2.65
|
21,700 | 2.65 | 2.65 | 2.56 | 0 | 1,500 | -0.0 | |
28/06/2012 |
2.65
|
122,700 | 2.56 | 2.69 | 2.58 | 0 | 0 | 0 | |
27/06/2012 |
2.56
|
38,590 | 2.53 | 2.60 | 2.51 | 0 | 0 | 0 | |
26/06/2012 |
2.53
|
13,130 | 2.53 | 2.60 | 2.49 | 0 | 0 | 0 | |
25/06/2012 |
2.53
|
81,880 | 2.51 | 2.56 | 2.51 | 0 | 0 | 0 | |
22/06/2012 |
2.51
|
82,860 | 2.49 | 2.55 | 2.46 | 0 | 0 | 0 | |
21/06/2012 |
2.49
|
42,960 | 2.49 | 2.51 | 2.48 | 0 | 0 | 0 | |
20/06/2012 |
2.49
|
76,200 | 2.44 | 2.56 | 2.46 | 0 | 0 | 0 | |
19/06/2012 |
2.44
|
21,190 | 2.48 | 2.49 | 2.44 | 0 | 0 | 0 | |
18/06/2012 |
2.48
|
62,940 | 2.58 | 2.62 | 2.46 | 0 | 0 | 0 | |
15/06/2012 |
2.58
|
89,310 | 2.58 | 2.62 | 2.55 | 0 | 0 | 0 | |
14/06/2012 |
2.58
|
158,940 | 2.56 | 2.69 | 2.44 | 0 | 0 | 0 | |
13/06/2012 |
2.56
|
215,850 | 2.44 | 2.56 | 2.46 | 0 | 0 | 0 | |
12/06/2012 |
2.44
|
126,280 | 2.39 | 2.44 | 2.39 | 0 | 0 | 0 | |
11/06/2012 |
2.39
|
77,670 | 2.34 | 2.44 | 2.34 | 0 | 0 | 0 | |
08/06/2012 |
2.34
|
53,390 | 2.37 | 2.37 | 2.34 | 0 | 0 | 0 | |
07/06/2012 |
2.37
|
81,540 | 2.35 | 2.37 | 2.35 | 0 | 0 | 0 | |
06/06/2012 |
2.35
|
34,060 | 2.34 | 2.35 | 2.32 | 0 | 0 | 0 | |
05/06/2012 |
2.34
|
17,720 | 2.30 | 2.34 | 2.22 | 0 | 0 | 0 | |
04/06/2012 |
2.30
|
54,000 | 2.35 | 2.37 | 2.30 | 0 | 0 | 0 | |
01/06/2012 |
2.35
|
27,110 | 2.34 | 2.35 | 2.34 | 0 | 0 | 0 | |
31/05/2012 |
2.34
|
174,640 | 2.37 | 2.39 | 2.34 | 0 | 0 | 0 | |
30/05/2012 |
2.37
|
78,270 | 2.34 | 2.37 | 2.34 | 0 | 0 | 0 | |
29/05/2012 |
2.34
|
21,000 | 2.35 | 2.35 | 2.34 | 0 | 0 | 0 | |
28/05/2012 |
2.35
|
94,420 | 2.39 | 2.39 | 2.34 | 0 | 0 | 0 | |
25/05/2012 |
2.39
|
241,520 | 2.32 | 2.41 | 2.32 | 0 | 0 | 0 | |
24/05/2012 |
2.32
|
186,280 | 2.34 | 2.37 | 2.25 | 0 | 0 | 0 | |
23/05/2012 |
2.34
|
423,360 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 | |
22/05/2012 |
2.44
|
69,000 | 2.46 | 2.55 | 2.35 | 0 | 0 | 0 | |
21/05/2012 |
2.46
|
76,840 | 2.35 | 2.46 | 2.37 | 0 | 0 | 0 | |
18/05/2012 |
2.35
|
160,420 | 2.30 | 2.41 | 2.23 | 0 | 0 | 0 | |
17/05/2012 |
2.30
|
179,480 | 2.37 | 2.37 | 2.29 | 0 | 36,860 | -0.5 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/05/2012 |
2.37
|
125,330 | 2.32 | 2.41 | 2.35 | 0 | 3,140 | -0.0 | |
15/05/2012 |
2.32
|
301,490 | 2.30 | 2.37 | 2.27 | 0 | 20,000 | -0.3 | |
14/05/2012 |
2.30
|
265,370 | 2.29 | 2.35 | 2.19 | 0 | 0 | 0 | |
11/05/2012 |
2.29
|
1,105,880 | 2.29 | 2.40 | 2.29 | 0 | 3,000 | -0.0 | |
10/05/2012 |
2.29
|
108,560 | 2.19 | 2.29 | 2.29 | 0 | 0 | 0 | |
09/05/2012 |
2.19
|
216,650 | 2.09 | 2.19 | 2.19 | 52,470 | 0 | 0.7 | |
08/05/2012 |
2.09
|
99,570 | 2.00 | 2.09 | 2.09 | 0 | 0 | 0 | |
07/05/2012 |
2.00
|
164,300 | 1.91 | 2.00 | 2.00 | 0 | 14,380 | -0.2 | |
04/05/2012 |
1.91
|
51,310 | 1.83 | 1.91 | 1.91 | 0 | 2,880 | -0.0 | |
03/05/2012 |
1.83
|
511,160 | 1.90 | 1.90 | 1.82 | 0 | 19,480 | -0.2 | |
02/05/2012 |
1.90
|
13,350 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
27/04/2012 |
2.00
|
31,660 | 2.00 | 2.01 | 1.95 | 0 | 0 | 0 | |
26/04/2012 |
2.00
|
24,470 | 2.00 | 2.01 | 1.95 | 0 | 0 | 0 | |
25/04/2012 |
2.00
|
47,140 | 1.95 | 2.00 | 1.93 | 0 | 3,120 | -0.0 | |
24/04/2012 |
1.95
|
44,060 | 1.95 | 1.96 | 1.88 | 0 | 0 | 0 | |
23/04/2012 |
1.95
|
45,100 | 1.91 | 1.95 | 1.93 | 0 | 0 | 0 | |
20/04/2012 |
1.91
|
97,800 | 1.91 | 1.96 | 1.91 | 0 | 0 | 0 |