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) |
|
10/09/2012 |
2.27
|
14,450 | 2.37 | 2.37 | 2.27 | 1,000 | 0 | 0.0 | |
07/09/2012 |
2.37
|
3,050 | 2.38 | 2.38 | 2.35 | 2,000 | 0 | 0.0 | |
06/09/2012 |
2.38
|
29,250 | 2.38 | 2.38 | 2.29 | 1,000 | 0 | 0.0 | |
05/09/2012 |
2.38
|
17,250 | 2.39 | 2.39 | 2.35 | 1,020 | 0 | 0.0 | |
04/09/2012 |
2.39
|
19,940 | 2.37 | 2.41 | 2.35 | 1,130 | 0 | 0.0 | |
31/08/2012 |
2.37
|
12,300 | 2.37 | 2.37 | 2.35 | 2,000 | 0 | 0.0 | |
30/08/2012 |
2.37
|
48,070 | 2.38 | 2.42 | 2.37 | 6,000 | 0 | 0.1 | |
29/08/2012 |
2.38
|
23,660 | 2.27 | 2.38 | 2.27 | 0 | 0 | 0 | |
28/08/2012 |
2.27
|
7,300 | 2.21 | 2.27 | 2.19 | 0 | 0 | 0 | |
27/08/2012 |
2.21
|
34,550 | 2.30 | 2.30 | 2.19 | 12,000 | 0 | 0.2 | |
24/08/2012 |
2.30
|
53,710 | 2.30 | 2.39 | 2.25 | 1,000 | 0 | 0.0 | |
23/08/2012 |
2.30
|
12,260 | 2.42 | 2.42 | 2.30 | 5,000 | 840 | 0.1 | |
22/08/2012 |
2.42
|
33,960 | 2.54 | 2.60 | 2.42 | 0 | 0 | 0 | |
21/08/2012 |
2.54
|
46,500 | 2.68 | 2.68 | 2.54 | 0 | 0 | 0 | |
20/08/2012 |
2.68
|
6,390 | 2.69 | 2.70 | 2.66 | 0 | 0 | 0 | |
17/08/2012 |
2.69
|
10,020 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 | |
16/08/2012 |
2.66
|
11,550 | 2.66 | 2.68 | 2.65 | 0 | 0 | 0 | |
15/08/2012 |
2.66
|
14,070 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 | |
14/08/2012 |
2.69
|
910 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 | |
13/08/2012 |
2.65
|
7,850 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 | |
10/08/2012 |
2.68
|
7,540 | 2.69 | 2.70 | 2.65 | 0 | 0 | 0 | |
09/08/2012 |
2.69
|
6,840 | 2.65 | 2.72 | 2.65 | 0 | 0 | 0 | |
08/08/2012 |
2.65
|
1,070 | 2.65 | 2.69 | 2.61 | 0 | 0 | 0 | |
07/08/2012 |
2.65
|
2,420 | 2.66 | 2.69 | 2.62 | 0 | 0 | 0 | |
06/08/2012 |
2.66
|
6,480 | 2.57 | 2.66 | 2.58 | 0 | 0 | 0 | |
03/08/2012 |
2.57
|
6,080 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 | |
02/08/2012 |
2.60
|
300 | 2.60 | 2.61 | 2.60 | 0 | 0 | 0 | |
01/08/2012 |
2.60
|
2,580 | 2.60 | 2.64 | 2.58 | 0 | 0 | 0 | |
31/07/2012 |
2.60
|
5,110 | 2.61 | 2.62 | 2.60 | 0 | 0 | 0 | |
30/07/2012 |
2.61
|
3,270 | 2.60 | 2.65 | 2.58 | 0 | 0 | 0 | |
27/07/2012 |
2.60
|
10,580 | 2.60 | 2.65 | 2.57 | 1,000 | 0 | 0.0 | |
26/07/2012 |
2.60
|
1,940 | 2.60 | 2.62 | 2.60 | 500 | 0 | 0.0 | |
25/07/2012 |
2.60
|
10,960 | 2.60 | 2.61 | 2.60 | 0 | 0 | 0 | |
24/07/2012 |
2.60
|
21,200 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 | |
23/07/2012 |
2.62
|
24,730 | 2.70 | 2.73 | 2.62 | 400 | 0 | 0.0 | |
20/07/2012 |
2.70
|
25,900 | 2.70 | 2.81 | 2.68 | 0 | 0 | 0 | |
19/07/2012 |
2.70
|
15,850 | 2.65 | 2.70 | 2.68 | 0 | 0 | 0 | |
18/07/2012 |
2.65
|
6,700 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 | |
17/07/2012 |
2.68
|
20,250 | 2.61 | 2.68 | 2.58 | 0 | 0 | 0 | |
16/07/2012 |
2.61
|
20,380 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 | |
13/07/2012 |
2.70
|
26,250 | 2.58 | 2.70 | 2.60 | 0 | 0 | 0 | |
12/07/2012 |
2.58
|
500 | 2.54 | 2.58 | 2.53 | 0 | 0 | 0 | |
11/07/2012 |
2.54
|
15,700 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 | |
10/07/2012 |
2.61
|
39,870 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 | |
09/07/2012 |
2.66
|
2,750 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 | |
06/07/2012 |
2.72
|
11,690 | 2.70 | 2.73 | 2.68 | 0 | 0 | 0 | |
05/07/2012 |
2.70
|
7,740 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
04/07/2012 |
2.70
|
1,120 | 2.65 | 2.74 | 2.68 | 0 | 0 | 0 | |
03/07/2012 |
2.65
|
19,870 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 | |
02/07/2012 |
2.74
|
6,830 | 2.80 | 2.86 | 2.69 | 0 | 0 | 0 | |
29/06/2012 |
2.80
|
7,490 | 2.70 | 2.80 | 2.69 | 0 | 0 | 0 | |
28/06/2012 |
2.70
|
12,890 | 2.68 | 2.80 | 2.68 | 0 | 0 | 0 | |
27/06/2012 |
2.68
|
14,200 | 2.68 | 2.74 | 2.68 | 0 | 0 | 0 | |
26/06/2012 |
2.68
|
12,270 | 2.76 | 2.76 | 2.68 | 0 | 500 | -0.0 | |
25/06/2012 |
2.76
|
53,700 | 2.88 | 2.88 | 2.76 | 0 | 9,500 | -0.2 | |
22/06/2012 |
2.88
|
5,260 | 2.89 | 2.93 | 2.81 | 0 | 0 | 0 | |
21/06/2012 |
2.89
|
1,950 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 | |
20/06/2012 |
2.89
|
3,640 | 2.88 | 2.93 | 2.82 | 0 | 0 | 0 | |
19/06/2012 |
2.88
|
3,200 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 | |
18/06/2012 |
2.94
|
26,240 | 2.89 | 2.96 | 2.94 | 0 | 0 | 0 | |
15/06/2012 |
2.89
|
10,530 | 2.85 | 2.96 | 2.84 | 0 | 0 | 0 | |
14/06/2012 |
2.85
|
37,510 | 2.94 | 2.94 | 2.85 | 320 | 0 | 0.0 | |
13/06/2012 |
2.94
|
9,710 | 2.96 | 2.96 | 2.90 | 20 | 0 | 0.0 | |
12/06/2012 |
2.96
|
7,010 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
11/06/2012 |
3.04
|
1,560 | 3.04 | 3.10 | 2.96 | 0 | 0 | 0 | |
08/06/2012 |
3.04
|
42,800 | 3.01 | 3.14 | 3.04 | 10,000 | 0 | 0.2 | |
07/06/2012 |
3.01
|
68,030 | 2.88 | 3.01 | 2.90 | 0 | 0 | 0 | |
06/06/2012 |
2.88
|
6,770 | 2.86 | 2.93 | 2.86 | 170 | 0 | 0.0 | |
05/06/2012 |
2.86
|
3,980 | 2.77 | 2.89 | 2.73 | 0 | 0 | 0 | |
04/06/2012 |
2.77
|
83,410 | 2.77 | 2.77 | 2.74 | 1,000 | 0 | 0.0 | |
01/06/2012 |
2.77
|
40,850 | 2.82 | 2.92 | 2.77 | 3,000 | 0 | 0.1 | |
31/05/2012 |
2.82
|
51,900 | 2.94 | 2.94 | 2.82 | 10,010 | 0 | 0.2 | |
30/05/2012 |
2.94
|
8,810 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
29/05/2012 |
3.01
|
12,050 | 3.05 | 3.05 | 2.90 | 2,000 | 0 | 0.0 | |
28/05/2012 |
3.05
|
33,140 | 2.92 | 3.05 | 2.93 | 1,990 | 0 | 0.0 | |
25/05/2012 |
2.92
|
31,140 | 2.78 | 2.92 | 2.89 | 5,600 | 0 | 0.1 | |
24/05/2012 |
2.78
|
51,300 | 2.90 | 2.90 | 2.77 | 5,000 | 0 | 0.1 | |
23/05/2012 |
2.90
|
46,500 | 3.05 | 3.05 | 2.90 | 9,500 | 0 | 0.2 | |
22/05/2012 |
3.05
|
85,650 | 2.92 | 3.05 | 2.96 | 0 | 0 | 0 | |
21/05/2012 |
2.92
|
23,920 | 2.78 | 2.92 | 2.88 | 0 | 0 | 0 | |
18/05/2012 |
2.78
|
31,130 | 2.90 | 2.98 | 2.78 | 0 | 0 | 0 | |
17/05/2012 |
2.90
|
53,640 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0 | |
16/05/2012 |
2.90
|
63,830 | 2.97 | 3.05 | 2.82 | 1,000 | 0 | 0.0 | |
15/05/2012 |
2.97
|
106,560 | 3.12 | 3.21 | 2.97 | 0 | 2,600 | -0.1 | |
14/05/2012 |
3.12
|
103,390 | 3.28 | 3.41 | 3.12 | 5,000 | 0 | 0.1 | |
11/05/2012: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
11/05/2012 |
3.28
|
169,050 | 3.37 | 3.53 | 3.28 | 6,000 | 170 | 0.2 | |
10/05/2012 |
3.37
|
200,070 | 3.51 | 3.57 | 3.37 | 0 | 0 | 0 | |
09/05/2012 |
3.51
|
127,620 | 3.68 | 3.68 | 3.51 | 500 | 16,950 | -0.5 | |
08/05/2012 |
3.68
|
113,600 | 3.87 | 4.00 | 3.68 | 0 | 0 | 0 | |
07/05/2012 |
3.87
|
165,130 | 3.86 | 4.05 | 3.86 | 2,600 | 0 | 0.1 | |
04/05/2012 |
3.86
|
207,290 | 3.68 | 3.86 | 3.85 | 0 | 0 | 0 | |
03/05/2012 |
3.68
|
271,970 | 3.51 | 3.68 | 3.63 | 16,950 | 0 | 0.5 | |
02/05/2012 |
3.51
|
87,960 | 3.35 | 3.51 | 3.51 | 0 | 0 | 0 | |
27/04/2012 |
3.35
|
240,770 | 3.20 | 3.35 | 3.16 | 0 | 117,760 | -3.1 | |
26/04/2012 |
3.20
|
20,200 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 | |
25/04/2012 |
3.20
|
30,320 | 3.31 | 3.38 | 3.16 | 0 | 0 | 0 | |
24/04/2012 |
3.31
|
8,050 | 3.31 | 3.38 | 3.20 | 0 | 0 | 0 | |
23/04/2012 |
3.31
|
23,800 | 3.16 | 3.31 | 3.03 | 0 | 0 | 0 | |
20/04/2012 |
3.16
|
20 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 | |
19/04/2012 |
3.16
|
300 | 3.15 | 3.16 | 3.16 | 0 | 0 | 0 |