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) |
-0.25 | -2.34% | 221,308,300 | -6,212,791 | -65.5 |
10.25
10.70
10.45
|
2 tháng
(2024-07-22) |
-0.75 | -6.70% | 540,493,300 | -9,783,610 | -104.0 |
10.25
11.20
10.45
|
3 tháng
(2024-06-24) |
-0.37 | -3.45% | 932,359,000 | -9,982,796 | -104.3 |
10.25
11.45
10.45
|
6 tháng
(2024-03-25) |
-0.52 | -4.71% | 2,489,290,500 | -60,500,347 | -678.5 |
10.25
11.49
10.45
|
12 tháng
(2023-09-26) |
0.11 | 1.02% | 5,253,826,600 | -121,296,017 | -1,347.8 |
9.63
11.83
10.45
|
24 tháng
(2022-10-03) |
2.05 | 24.41% | 10,069,420,100 | -72,693,995 | -859.3 |
6.25
12.88
10.45
|
36 tháng
(2021-10-06) |
-5.65 | -35.09% | 12,929,035,100 | -56,466,392 | -731.3 |
6.25
17.98
10.45
|
60 tháng
(2019-10-17) |
7.31 | 233.05% | 19,377,941,046 | -141,429,529 | -1,793.4 |
2.76
18.55
10.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
2.31
|
797,700 | 2.28 | 2.35 | 2.24 | 0 | 0 | 0 | |
12/09/2012 |
2.28
|
644,100 | 2.28 | 2.31 | 2.24 | 5,000 | 0 | 0.0 | |
11/09/2012 |
2.28
|
1,119,500 | 2.24 | 2.28 | 2.21 | 70,000 | 0 | 0.4 | |
10/09/2012 |
2.24
|
2,279,200 | 2.35 | 2.38 | 2.21 | 3,900 | 20,000 | -0.1 | |
07/09/2012 |
2.35
|
1,134,600 | 2.35 | 2.42 | 2.31 | 5,500 | 3,000 | 0.0 | |
06/09/2012 |
2.35
|
1,618,800 | 2.35 | 2.38 | 2.31 | 0 | 0 | 0 | |
05/09/2012 |
2.35
|
1,072,300 | 2.42 | 2.49 | 2.35 | 28,000 | 7,000 | 0.1 | |
04/09/2012 |
2.42
|
1,107,300 | 2.45 | 2.52 | 2.42 | 0 | 0 | 0 | |
31/08/2012 |
2.45
|
1,586,300 | 2.52 | 2.56 | 2.45 | 7,000 | 153,300 | -1.0 | |
30/08/2012 |
2.52
|
2,071,100 | 2.52 | 2.56 | 2.45 | 39,000 | 0 | 0.3 | |
29/08/2012 |
2.52
|
2,176,400 | 2.42 | 2.52 | 2.38 | 157,000 | 500 | 1.1 | |
28/08/2012 |
2.42
|
2,033,400 | 2.28 | 2.42 | 2.28 | 11,000 | 200 | 0.1 | |
27/08/2012 |
2.28
|
3,000,000 | 2.38 | 2.49 | 2.24 | 17,000 | 0 | 0.1 | |
24/08/2012 |
2.38
|
4,738,300 | 2.24 | 2.38 | 2.10 | 16,500 | 0 | 0.1 | |
23/08/2012 |
2.24
|
2,109,400 | 2.42 | 2.42 | 2.24 | 35,200 | 0 | 0.2 | |
22/08/2012 |
2.42
|
4,139,100 | 2.56 | 2.56 | 2.38 | 381,500 | 1,000 | 2.7 | |
21/08/2012 |
2.56
|
2,828,400 | 2.70 | 2.73 | 2.56 | 62,700 | 0 | 0.5 | |
20/08/2012 |
2.70
|
1,419,200 | 2.77 | 2.77 | 2.70 | 0 | 400 | -0.0 | |
17/08/2012 |
2.77
|
3,424,500 | 3.26 | 3.26 | 2.70 | 0 | 400 | -0.0 | |
16/08/2012 |
3.26
|
1,872,900 | 3.22 | 3.29 | 3.22 | 100 | 28,100 | -0.3 | |
15/08/2012 |
3.22
|
2,292,600 | 3.22 | 3.29 | 3.22 | 200 | 22,000 | -0.2 | |
14/08/2012 |
3.22
|
1,758,300 | 3.22 | 3.26 | 3.15 | 400 | 0 | 0.0 | |
13/08/2012 |
3.22
|
1,525,600 | 3.22 | 3.29 | 3.19 | 400 | 79,300 | -0.7 | |
10/08/2012 |
3.22
|
2,012,000 | 3.33 | 3.47 | 3.19 | 2,300 | 60,000 | -0.0 | |
09/08/2012 |
3.33
|
3,412,300 | 3.12 | 3.33 | 3.26 | 0 | 150,700 | -1.4 | |
08/08/2012 |
3.12
|
1,914,800 | 2.94 | 3.12 | 2.94 | 0 | 250,400 | -2.2 | |
07/08/2012 |
2.94
|
594,200 | 3.01 | 3.01 | 2.94 | 4,700 | 400 | 0.0 | |
06/08/2012 |
3.01
|
544,600 | 2.94 | 3.01 | 2.91 | 3,500 | 5,300 | -0.0 | |
03/08/2012 |
2.94
|
326,800 | 2.98 | 2.98 | 2.91 | 700 | 800 | -0.0 | |
02/08/2012 |
2.98
|
361,800 | 2.94 | 2.98 | 2.94 | 500 | 5,200 | -0.0 | |
01/08/2012 |
2.94
|
475,800 | 3.01 | 3.01 | 2.91 | 400 | 500 | -0.0 | |
31/07/2012 |
3.01
|
844,100 | 2.94 | 3.01 | 2.94 | 5,300 | 1,700 | 0.0 | |
30/07/2012 |
2.94
|
450,700 | 2.94 | 2.98 | 2.91 | 800 | 1,800 | -0.0 | |
27/07/2012 |
2.94
|
1,556,900 | 2.94 | 3.05 | 2.94 | 200 | 0 | 0.0 | |
26/07/2012 |
2.94
|
699,500 | 2.91 | 2.94 | 2.87 | 500 | 0 | 0.0 | |
25/07/2012 |
2.91
|
546,400 | 2.91 | 2.94 | 2.84 | 1,700 | 100 | 0.0 | |
24/07/2012 |
2.91
|
861,700 | 2.98 | 2.98 | 2.87 | 800 | 300 | 0.0 | |
23/07/2012 |
2.98
|
729,400 | 2.98 | 3.01 | 2.94 | 50,000 | 0 | 0.4 | |
20/07/2012 |
2.98
|
1,196,000 | 3.08 | 3.15 | 2.98 | 1,000 | 100 | 0.0 | |
19/07/2012 |
3.08
|
1,905,900 | 2.98 | 3.15 | 2.94 | 100 | 0 | 0.0 | |
18/07/2012 |
2.98
|
605,800 | 3.01 | 3.05 | 2.94 | 300 | 0 | 0.0 | |
17/07/2012 |
3.01
|
421,300 | 2.94 | 3.05 | 2.91 | 4,000 | 0 | 0.0 | |
16/07/2012 |
2.94
|
926,500 | 3.01 | 3.08 | 2.91 | 4,100 | 0 | 0.0 | |
13/07/2012 |
3.01
|
1,343,800 | 2.91 | 3.08 | 2.91 | 2,200 | 0 | 0.0 | |
12/07/2012 |
2.91
|
663,900 | 2.87 | 2.94 | 2.84 | 0 | 0 | 0 | |
11/07/2012 |
2.87
|
585,800 | 2.84 | 2.91 | 2.80 | 250,000 | 100 | 2.0 | |
10/07/2012 |
2.84
|
331,900 | 2.84 | 2.91 | 2.80 | 0 | 400 | -0.0 | |
09/07/2012 |
2.84
|
448,200 | 2.98 | 2.98 | 2.84 | 15,000 | 0 | 0.1 | |
06/07/2012 |
2.98
|
1,154,400 | 2.98 | 3.05 | 2.94 | 40,000 | 100,200 | -0.5 | |
05/07/2012 |
2.98
|
1,204,000 | 2.87 | 3.01 | 2.77 | 100,100 | 0 | 0.8 | |
04/07/2012 |
2.87
|
524,900 | 2.91 | 2.98 | 2.84 | 55,400 | 0 | 0.5 | |
03/07/2012 |
2.91
|
686,400 | 3.01 | 3.01 | 2.87 | 50,100 | 0 | 0.4 | |
02/07/2012 |
3.01
|
413,200 | 3.08 | 3.15 | 3.01 | 700 | 0 | 0.0 | |
29/06/2012 |
3.08
|
952,700 | 3.08 | 3.12 | 3.05 | 700 | 1,000 | -0.0 | |
28/06/2012 |
3.08
|
967,600 | 3.05 | 3.08 | 2.98 | 500 | 0 | 0.0 | |
27/06/2012 |
3.05
|
1,161,800 | 3.05 | 3.08 | 3.01 | 0 | 0 | 0 | |
26/06/2012 |
3.05
|
1,172,000 | 3.15 | 3.19 | 2.98 | 0 | 20,100 | -0.2 | |
25/06/2012 |
3.15
|
1,057,400 | 3.22 | 3.26 | 3.15 | 0 | 0 | 0 | |
22/06/2012 |
3.22
|
707,800 | 3.22 | 3.26 | 3.19 | 10,000 | 2,000 | 0.1 | |
21/06/2012 |
3.22
|
472,400 | 3.29 | 3.29 | 3.22 | 200 | 0 | 0.0 | |
20/06/2012 |
3.29
|
391,000 | 3.26 | 3.29 | 3.26 | 0 | 0 | 0 | |
19/06/2012 |
3.26
|
400,500 | 3.29 | 3.29 | 3.22 | 562,450 | 562,450 | 0 | |
18/06/2012 |
3.29
|
668,900 | 3.26 | 3.36 | 3.26 | 500 | 10,000 | -0.1 | |
15/06/2012 |
3.26
|
748,500 | 3.22 | 3.33 | 3.22 | 0 | 0 | 0 | |
14/06/2012 |
3.22
|
572,900 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 | |
13/06/2012 |
3.29
|
873,600 | 3.26 | 3.29 | 3.22 | 2,000 | 0 | 0.0 | |
12/06/2012 |
3.26
|
509,300 | 3.29 | 3.33 | 3.26 | 0 | 0 | 0 | |
11/06/2012 |
3.29
|
802,600 | 3.33 | 3.36 | 3.26 | 0 | 0 | 0 | |
08/06/2012 |
3.33
|
1,502,000 | 3.40 | 3.50 | 3.29 | 0 | 10,000 | -0.1 | |
07/06/2012 |
3.40
|
2,155,400 | 3.26 | 3.43 | 3.22 | 20,000 | 3,300 | 0.2 | |
06/06/2012 |
3.26
|
961,000 | 3.29 | 3.29 | 3.19 | 0 | 2,000 | -0.0 | |
05/06/2012 |
3.29
|
888,900 | 3.19 | 3.29 | 3.15 | 10,200 | 0 | 0.1 | |
04/06/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/06/2012 |
3.19
|
1,337,400 | 3.29 | 3.36 | 3.15 | 4,600 | 112,850 | -1.0 | |
01/06/2012 |
3.29
|
1,380,800 | 3.26 | 3.32 | 3.26 | 0 | 1,000 | -0.0 | |
31/05/2012 |
3.26
|
1,444,700 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 | |
30/05/2012 |
3.32
|
1,673,300 | 3.29 | 3.36 | 3.22 | 0 | 0 | 0 | |
29/05/2012 |
3.29
|
1,189,400 | 3.32 | 3.32 | 3.19 | 3,000 | 0 | 0.0 | |
28/05/2012 |
3.32
|
2,653,900 | 3.22 | 3.42 | 3.26 | 0 | 1,500 | -0.0 | |
25/05/2012 |
3.22
|
2,309,900 | 3.06 | 3.22 | 3.06 | 0 | 0 | 0 | |
24/05/2012 |
3.06
|
1,517,700 | 3.06 | 3.09 | 2.92 | 0 | 0 | 0 | |
23/05/2012 |
3.06
|
1,733,500 | 3.22 | 3.22 | 3.02 | 1,000 | 0 | 0.0 | |
22/05/2012 |
3.22
|
1,026,600 | 3.26 | 3.42 | 3.16 | 500 | 0 | 0.0 | |
21/05/2012 |
3.26
|
1,136,000 | 3.09 | 3.26 | 3.02 | 15,500 | 0 | 0.1 | |
18/05/2012 |
3.09
|
2,720,500 | 3.29 | 3.29 | 3.06 | 500 | 185,000 | -1.7 | |
17/05/2012 |
3.29
|
812,600 | 3.36 | 3.39 | 3.26 | 1,000 | 0 | 0.0 | |
16/05/2012 |
3.36
|
1,530,400 | 3.32 | 3.39 | 3.26 | 55,400 | 10,400 | 0.4 | |
15/05/2012 |
3.32
|
1,876,400 | 3.42 | 3.49 | 3.29 | 10,000 | 4,000 | 0.1 | |
14/05/2012 |
3.42
|
2,570,700 | 3.56 | 3.56 | 3.39 | 250,000 | 5,800 | 2.5 | |
11/05/2012 |
3.56
|
2,842,900 | 3.66 | 3.86 | 3.52 | 0 | 0 | 0 | |
10/05/2012 |
3.66
|
2,059,200 | 3.72 | 3.76 | 3.62 | 500 | 0 | 0.0 | |
09/05/2012 |
3.72
|
1,942,300 | 3.76 | 3.79 | 3.69 | 4,400 | 0 | 0.0 | |
08/05/2012 |
3.76
|
3,169,600 | 3.76 | 3.99 | 3.72 | 13,600 | 56,500 | -0.5 | |
07/05/2012 |
3.76
|
759,000 | 3.56 | 3.76 | 3.59 | 0 | 0 | 0 | |
04/05/2012 |
3.56
|
2,140,600 | 3.46 | 3.59 | 3.46 | 3,000 | 0 | 0.0 | |
03/05/2012 |
3.46
|
4,331,600 | 3.62 | 3.62 | 3.39 | 1,000 | 0 | 0.0 | |
02/05/2012 |
3.62
|
2,813,900 | 3.76 | 3.79 | 3.56 | 2,000 | 0 | 0.0 | |
27/04/2012 |
3.76
|
2,010,900 | 3.69 | 3.79 | 3.69 | 39,000 | 0 | 0.4 | |
26/04/2012 |
3.69
|
2,381,000 | 3.82 | 3.82 | 3.66 | 307,000 | 10,000 | 3.3 | |
25/04/2012 |
3.82
|
3,281,600 | 3.62 | 3.86 | 3.69 | 7,300 | 0 | 0.1 | |
24/04/2012 |
3.62
|
2,369,900 | 3.62 | 3.69 | 3.56 | 0 | 0 | 0 |