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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2012 |
2.03
|
10 | 2.01 | 2.03 | 2.03 | 0 | 0 | 0 | |
05/09/2012 |
2.01
|
10 | 2.00 | 2.01 | 2.01 | 0 | 0 | 0 | |
04/09/2012 |
2.00
|
200 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 | |
31/08/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
30/08/2012 |
2.04
|
10 | 1.98 | 2.04 | 2.04 | 0 | 0 | 0 | |
29/08/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
28/08/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
27/08/2012 |
1.98
|
5,110 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
24/08/2012 |
1.98
|
600 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
23/08/2012 |
1.98
|
3,000 | 2.01 | 2.01 | 1.98 | 1,000 | 0 | 0.0 | |
22/08/2012 |
2.01
|
2,000 | 1.95 | 2.01 | 2.00 | 0 | 0 | 0 | |
21/08/2012 |
1.95
|
3,040 | 2.04 | 2.04 | 1.95 | 0 | 0 | 0 | |
20/08/2012 |
2.04
|
2,620 | 2.02 | 2.04 | 2.02 | 0 | 0 | 0 | |
17/08/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
16/08/2012 |
2.02
|
190 | 2.02 | 2.06 | 2.02 | 0 | 0 | 0 | |
15/08/2012 |
2.02
|
490 | 2.00 | 2.02 | 2.02 | 0 | 0 | 0 | |
14/08/2012 |
2.00
|
120 | 2.00 | 2.07 | 1.91 | 0 | 0 | 0 | |
13/08/2012 |
2.00
|
7,500 | 2.01 | 2.01 | 2.00 | 0 | 0 | 0 | |
10/08/2012 |
2.01
|
3,010 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 | |
09/08/2012 |
2.06
|
120 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
08/08/2012 |
2.06
|
3,910 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
07/08/2012 |
2.06
|
720 | 2.04 | 2.06 | 2.06 | 0 | 0 | 0 | |
06/08/2012 |
2.04
|
1,120 | 2.01 | 2.04 | 2.04 | 0 | 0 | 0 | |
03/08/2012 |
2.01
|
1,000 | 2.02 | 2.02 | 2.01 | 0 | 0 | 0 | |
02/08/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
01/08/2012 |
2.02
|
630 | 2.01 | 2.03 | 2.01 | 0 | 0 | 0 | |
31/07/2012 |
2.01
|
500 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 | |
30/07/2012 |
2.06
|
2,400 | 2.07 | 2.07 | 2.06 | 600 | 0 | 0.0 | |
27/07/2012 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
26/07/2012 |
2.07
|
2,050 | 2.04 | 2.07 | 2.00 | 0 | 580 | -0.0 | |
25/07/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
24/07/2012 |
2.04
|
110 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 | |
23/07/2012 |
2.07
|
29,600 | 2.06 | 2.07 | 2.06 | 0 | 16,610 | -0.5 | |
20/07/2012 |
2.06
|
14,040 | 2.10 | 2.10 | 2.06 | 0 | 3,980 | -0.1 | |
19/07/2012 |
2.10
|
5,240 | 2.09 | 2.10 | 2.07 | 0 | 0 | 0 | |
18/07/2012 |
2.09
|
6,340 | 2.08 | 2.09 | 2.07 | 100 | 0 | 0.0 | |
17/07/2012 |
2.08
|
16,920 | 2.07 | 2.09 | 2.08 | 0 | 0 | 0 | |
16/07/2012 |
2.07
|
1,680 | 2.09 | 2.09 | 2.07 | 0 | 0 | 0 | |
13/07/2012 |
2.09
|
3,260 | 2.07 | 2.09 | 2.07 | 0 | 0 | 0 | |
12/07/2012 |
2.07
|
12,330 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 | |
11/07/2012 |
2.07
|
5,310 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 | |
10/07/2012 |
2.04
|
17,250 | 2.00 | 2.04 | 2.01 | 0 | 0 | 0 | |
09/07/2012 |
2.00
|
20,770 | 1.96 | 2.04 | 1.96 | 0 | 0 | 0 | |
06/07/2012 |
1.96
|
300 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
05/07/2012 |
1.96
|
3,300 | 1.96 | 1.96 | 1.93 | 0 | 10 | -0.0 | |
04/07/2012 |
1.96
|
8,080 | 1.93 | 1.96 | 1.94 | 0 | 0 | 0 | |
03/07/2012 |
1.93
|
10,910 | 1.96 | 1.97 | 1.93 | 0 | 2,900 | -0.1 | |
02/07/2012 |
1.96
|
9,560 | 1.96 | 2.00 | 1.96 | 0 | 0 | 0 | |
29/06/2012 |
1.96
|
14,010 | 1.91 | 1.96 | 1.93 | 0 | 64,000 | -1.7 | |
28/06/2012 |
1.91
|
4,020 | 1.91 | 1.91 | 1.90 | 0 | 0 | 0 | |
27/06/2012 |
1.91
|
5,290 | 1.93 | 1.93 | 1.91 | 0 | 4,790 | -0.1 | |
26/06/2012 |
1.93
|
7,500 | 1.94 | 1.94 | 1.93 | 0 | 5,300 | -0.1 | |
25/06/2012 |
1.94
|
9,400 | 1.97 | 1.97 | 1.93 | 4,000 | 1,000 | 0.1 | |
22/06/2012 |
1.97
|
6,700 | 1.99 | 1.99 | 1.97 | 0 | 6,700 | -0.2 | |
21/06/2012 |
1.99
|
15,460 | 1.99 | 2.00 | 1.99 | 0 | 8,490 | -0.2 | |
20/06/2012 |
1.99
|
7,860 | 2.00 | 2.01 | 1.99 | 3,140 | 1,770 | 0.0 | |
19/06/2012 |
2.00
|
2,770 | 2.00 | 2.00 | 1.99 | 0 | 0 | 0 | |
18/06/2012 |
2.00
|
5,000 | 2.00 | 2.01 | 2.00 | 1,000 | 3,000 | -0.1 | |
15/06/2012 |
2.00
|
3,120 | 1.95 | 2.00 | 1.95 | 1,000 | 0 | 0.0 | |
14/06/2012 |
1.95
|
1,370 | 1.95 | 1.95 | 1.93 | 0 | 0 | 0 | |
13/06/2012 |
1.95
|
5,050 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 | |
12/06/2012 |
1.97
|
2,060 | 1.91 | 2.00 | 1.88 | 0 | 0 | 0 | |
11/06/2012 |
1.91
|
190 | 1.95 | 1.96 | 1.89 | 0 | 0 | 0 | |
08/06/2012 |
1.95
|
3,220 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 | |
07/06/2012 |
1.93
|
6,540 | 1.89 | 1.96 | 1.92 | 0 | 0 | 0 | |
06/06/2012 |
1.89
|
2,780 | 1.85 | 1.92 | 1.81 | 0 | 0 | 0 | |
05/06/2012 |
1.85
|
5,400 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 | |
04/06/2012 |
1.85
|
2,050 | 1.95 | 1.96 | 1.85 | 0 | 0 | 0 | |
01/06/2012 |
1.95
|
840 | 1.90 | 1.99 | 1.90 | 0 | 0 | 0 | |
31/05/2012 |
1.90
|
1,340 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
30/05/2012 |
1.99
|
2,690 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
29/05/2012 |
1.99
|
3,400 | 2.00 | 2.00 | 1.90 | 100 | 0 | 0.0 | |
28/05/2012 |
2.00
|
5,510 | 2.00 | 2.00 | 1.97 | 0 | 1,000 | -0.0 | |
25/05/2012 |
2.00
|
1,160 | 1.94 | 2.00 | 1.97 | 0 | 0 | 0 | |
24/05/2012 |
1.94
|
10 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 | |
23/05/2012 |
1.85
|
13,370 | 1.93 | 1.93 | 1.85 | 200 | 0 | 0.0 | |
22/05/2012 |
1.93
|
4,810 | 1.96 | 2.01 | 1.93 | 1,880 | 330 | 0.0 | |
21/05/2012 |
1.96
|
9,540 | 1.87 | 1.96 | 1.87 | 4,120 | 0 | 0.1 | |
18/05/2012 |
1.87
|
9,110 | 1.93 | 1.93 | 1.87 | 7,000 | 0 | 0.2 | |
17/05/2012 |
1.93
|
7,390 | 2.01 | 2.01 | 1.93 | 100 | 160 | -0.0 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
16/05/2012 |
2.01
|
19,750 | 2.07 | 2.07 | 1.97 | 700 | 6,910 | -0.2 | |
15/05/2012 |
2.07
|
34,700 | 2.16 | 2.16 | 2.07 | 0 | 24,150 | -0.9 | |
14/05/2012 |
2.16
|
8,320 | 2.21 | 2.21 | 2.16 | 2,090 | 190 | 0.1 | |
11/05/2012 |
2.21
|
62,500 | 2.21 | 2.23 | 2.21 | 3,000 | 53,000 | -1.9 | |
10/05/2012 |
2.21
|
38,680 | 2.22 | 2.22 | 2.20 | 0 | 26,740 | -1.0 | |
09/05/2012 |
2.22
|
60,550 | 2.33 | 2.33 | 2.22 | 9,500 | 50,000 | -1.5 | |
08/05/2012 |
2.33
|
22,600 | 2.38 | 2.38 | 2.26 | 3,000 | 4,200 | -0.0 | |
07/05/2012 |
2.38
|
40,090 | 2.31 | 2.42 | 2.31 | 700 | 10,410 | -0.4 | |
04/05/2012 |
2.31
|
33,560 | 2.21 | 2.32 | 2.30 | 0 | 20,990 | -0.8 | |
03/05/2012 |
2.21
|
60,560 | 2.11 | 2.21 | 2.13 | 100 | 53,200 | -2.0 | |
02/05/2012 |
2.11
|
70,130 | 2.01 | 2.11 | 2.09 | 0 | 50,010 | -1.8 | |
27/04/2012 |
2.01
|
7,410 | 2.00 | 2.01 | 2.00 | 0 | 6,420 | -0.2 | |
26/04/2012 |
2.00
|
9,150 | 2.00 | 2.01 | 2.00 | 0 | 6,500 | -0.2 | |
25/04/2012 |
2.00
|
6,490 | 2.00 | 2.01 | 2.00 | 1,500 | 4,980 | -0.1 | |
24/04/2012 |
2.00
|
1,090 | 1.91 | 2.00 | 1.98 | 0 | 0 | 0 | |
23/04/2012 |
1.91
|
2,960 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
20/04/2012 |
2.00
|
1,030 | 2.04 | 2.04 | 1.97 | 0 | 0 | 0 | |
19/04/2012 |
2.04
|
730 | 2.06 | 2.06 | 2.04 | 0 | 0 | 0 | |
18/04/2012 |
2.06
|
10,600 | 2.07 | 2.07 | 1.97 | 400 | 10,570 | -0.4 | |
17/04/2012 |
2.07
|
1,400 | 2.01 | 2.07 | 2.06 | 0 | 1,020 | -0.0 |