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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
1.99
|
179,700 | 2.02 | 2.08 | 1.99 | 0 | 63,000 | -0.4 | |
10/09/2012 |
2.02
|
283,760 | 2.05 | 2.11 | 2.02 | 0 | 60,010 | -0.4 | |
07/09/2012 |
2.05
|
313,840 | 2.05 | 2.14 | 2.05 | 0 | 5,000 | -0.0 | |
06/09/2012 |
2.05
|
33,830 | 2.11 | 2.11 | 2.05 | 0 | 10,000 | -0.1 | |
05/09/2012 |
2.11
|
27,890 | 2.17 | 2.20 | 2.11 | 0 | 8,210 | -0.1 | |
04/09/2012 |
2.17
|
29,640 | 2.20 | 2.20 | 2.14 | 480 | 23,600 | -0.2 | |
31/08/2012 |
2.20
|
25,320 | 2.23 | 2.23 | 2.14 | 0 | 25,120 | -0.2 | |
30/08/2012 |
2.23
|
40,730 | 2.23 | 2.23 | 2.17 | 10 | 20,100 | -0.1 | |
29/08/2012 |
2.23
|
39,150 | 2.14 | 2.23 | 2.14 | 2,100 | 24,550 | -0.2 | |
28/08/2012 |
2.14
|
100,170 | 2.20 | 2.23 | 2.11 | 0 | 8,960 | -0.1 | |
27/08/2012 |
2.20
|
55,620 | 2.29 | 2.29 | 2.20 | 0 | 2,440 | -0.0 | |
24/08/2012 |
2.29
|
50,810 | 2.20 | 2.29 | 2.11 | 100 | 0 | 0.0 | |
23/08/2012 |
2.20
|
86,750 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 | |
22/08/2012 |
2.29
|
169,710 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 | |
21/08/2012 |
2.32
|
287,090 | 2.45 | 2.45 | 2.32 | 1,450 | 0 | 0.0 | |
20/08/2012 |
2.45
|
37,330 | 2.48 | 2.48 | 2.45 | 5,000 | 0 | 0.0 | |
17/08/2012 |
2.48
|
12,850 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
16/08/2012 |
2.48
|
38,810 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
15/08/2012 |
2.48
|
24,560 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
14/08/2012 |
2.48
|
28,380 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 | |
13/08/2012 |
2.45
|
58,860 | 2.45 | 2.45 | 2.38 | 0 | 27,370 | -0.2 | |
10/08/2012 |
2.45
|
77,350 | 2.45 | 2.54 | 2.45 | 40 | 20,000 | -0.0 | |
09/08/2012 |
2.45
|
66,890 | 2.51 | 2.54 | 2.45 | 0 | 14,000 | -0.1 | |
08/08/2012 |
2.51
|
10,580 | 2.45 | 2.51 | 2.48 | 0 | 0 | 0 | |
07/08/2012 |
2.45
|
58,540 | 2.54 | 2.54 | 2.45 | 0 | 13,510 | -0.1 | |
06/08/2012 |
2.54
|
75,060 | 2.48 | 2.60 | 2.48 | 0 | 20,000 | -0.2 | |
03/08/2012 |
2.48
|
1,170 | 2.48 | 2.51 | 2.45 | 0 | 0 | 0 | |
02/08/2012 |
2.48
|
82,020 | 2.41 | 2.51 | 2.45 | 14,430 | 30,000 | -0.1 | |
01/08/2012 |
2.41
|
125,410 | 2.51 | 2.51 | 2.41 | 19,910 | 50,000 | -0.2 | |
31/07/2012 |
2.51
|
9,880 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 | |
30/07/2012 |
2.51
|
9,610 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 | |
27/07/2012 |
2.54
|
46,340 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 | |
26/07/2012 |
2.57
|
44,650 | 2.51 | 2.57 | 2.45 | 0 | 20,000 | -0.2 | |
25/07/2012 |
2.51
|
22,030 | 2.51 | 2.54 | 2.48 | 0 | 0 | 0 | |
24/07/2012 |
2.51
|
105,740 | 2.63 | 2.66 | 2.51 | 0 | 0 | 0 | |
23/07/2012 |
2.63
|
53,830 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 | |
20/07/2012 |
2.72
|
56,790 | 2.75 | 2.81 | 2.69 | 4,500 | 0 | 0.0 | |
19/07/2012 |
2.75
|
59,520 | 2.69 | 2.75 | 2.63 | 0 | 2,000 | -0.0 | |
18/07/2012 |
2.69
|
53,480 | 2.72 | 2.75 | 2.66 | 0 | 0 | 0 | |
17/07/2012 |
2.72
|
17,720 | 2.63 | 2.72 | 2.63 | 0 | 0 | 0 | |
16/07/2012 |
2.63
|
7,590 | 2.69 | 2.72 | 2.63 | 0 | 0 | 0 | |
13/07/2012 |
2.69
|
122,640 | 2.57 | 2.69 | 2.57 | 1,290 | 0 | 0.0 | |
12/07/2012 |
2.57
|
31,640 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 | |
11/07/2012 |
2.48
|
5,890 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 | |
10/07/2012 |
2.45
|
37,140 | 2.41 | 2.48 | 2.41 | 0 | 0 | 0 | |
09/07/2012 |
2.41
|
65,440 | 2.54 | 2.54 | 2.41 | 2,200 | 0 | 0.0 | |
06/07/2012 |
2.54
|
33,870 | 2.48 | 2.57 | 2.45 | 0 | 0 | 0 | |
05/07/2012 |
2.48
|
39,630 | 2.41 | 2.48 | 2.38 | 0 | 0 | 0 | |
04/07/2012 |
2.41
|
16,080 | 2.45 | 2.48 | 2.41 | 0 | 0 | 0 | |
03/07/2012 |
2.45
|
77,470 | 2.57 | 2.57 | 2.45 | 0 | 1,200 | -0.0 | |
02/07/2012 |
2.57
|
24,580 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 | |
29/06/2012 |
2.66
|
62,210 | 2.57 | 2.69 | 2.60 | 14,900 | 0 | 0.1 | |
28/06/2012 |
2.57
|
45,090 | 2.57 | 2.63 | 2.51 | 0 | 0 | 0 | |
27/06/2012 |
2.57
|
27,920 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 | |
26/06/2012 |
2.57
|
112,410 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
25/06/2012 |
2.69
|
67,860 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 | |
22/06/2012 |
2.81
|
37,550 | 2.90 | 3.00 | 2.81 | 0 | 0 | 0 | |
21/06/2012 |
2.90
|
38,610 | 2.87 | 2.96 | 2.87 | 0 | 0 | 0 | |
20/06/2012 |
2.87
|
16,910 | 2.93 | 2.96 | 2.87 | 0 | 0 | 0 | |
19/06/2012 |
2.93
|
39,450 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 | |
18/06/2012 |
2.96
|
55,190 | 3.00 | 3.06 | 2.96 | 0 | 20,200 | -0.2 | |
15/06/2012 |
3.00
|
67,320 | 2.93 | 3.03 | 2.93 | 0 | 0 | 0 | |
14/06/2012 |
2.93
|
11,370 | 2.96 | 3.03 | 2.93 | 0 | 0 | 0 | |
13/06/2012 |
2.96
|
46,700 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 | |
12/06/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/06/2012 |
2.93
|
118,790 | 3.00 | 3.12 | 2.93 | 10,000 | 0 | 0.1 | |
11/06/2012 |
3.00
|
95,940 | 2.97 | 3.08 | 2.97 | 20 | 0 | 0.0 | |
08/06/2012 |
2.97
|
227,520 | 3.08 | 3.11 | 2.97 | 0 | 0 | 0 | |
07/06/2012 |
3.08
|
142,280 | 2.97 | 3.11 | 3.02 | 6,800 | 0 | 0.1 | |
06/06/2012 |
2.97
|
136,770 | 2.83 | 2.97 | 2.83 | 0 | 0 | 0 | |
05/06/2012 |
2.83
|
101,160 | 2.71 | 2.83 | 2.71 | 0 | 0 | 0 | |
04/06/2012 |
2.71
|
214,720 | 2.83 | 2.83 | 2.71 | 0 | 0 | 0 | |
01/06/2012 |
2.83
|
88,550 | 2.83 | 2.94 | 2.77 | 0 | 0 | 0 | |
31/05/2012 |
2.83
|
173,720 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 | |
30/05/2012 |
2.94
|
131,660 | 2.97 | 3.05 | 2.94 | 0 | 0 | 0 | |
29/05/2012 |
2.97
|
128,190 | 2.91 | 2.97 | 2.83 | 0 | 0 | 0 | |
28/05/2012 |
2.91
|
366,570 | 2.80 | 2.91 | 2.85 | 0 | 0 | 0 | |
25/05/2012 |
2.80
|
146,390 | 2.68 | 2.80 | 2.74 | 0 | 0 | 0 | |
24/05/2012 |
2.68
|
202,810 | 2.83 | 2.88 | 2.68 | 0 | 0 | 0 | |
23/05/2012 |
2.83
|
283,140 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 | |
22/05/2012 |
2.97
|
238,960 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 | |
21/05/2012 |
3.11
|
262,250 | 2.97 | 3.11 | 2.91 | 0 | 0 | 0 | |
18/05/2012 |
2.97
|
345,430 | 3.11 | 3.11 | 2.97 | 61,700 | 0 | 0.7 | |
17/05/2012 |
3.11
|
334,940 | 3.19 | 3.31 | 3.11 | 14,000 | 0 | 0.2 | |
16/05/2012 |
3.19
|
424,960 | 3.33 | 3.36 | 3.19 | 19,310 | 0 | 0.2 | |
15/05/2012 |
3.33
|
366,160 | 3.50 | 3.50 | 3.33 | 33,000 | 0 | 0.4 | |
14/05/2012 |
3.50
|
337,550 | 3.67 | 3.67 | 3.50 | 2,000 | 0 | 0.0 | |
11/05/2012 |
3.67
|
453,210 | 3.84 | 3.84 | 3.67 | 18,000 | 0 | 0.2 | |
10/05/2012 |
3.84
|
609,490 | 3.87 | 4.01 | 3.84 | 7,000 | 0 | 0.1 | |
09/05/2012 |
3.87
|
645,460 | 3.70 | 3.87 | 3.70 | 3,970 | 19,200 | -0.2 | |
08/05/2012 |
3.70
|
1,158,350 | 3.56 | 3.73 | 3.50 | 0 | 100,000 | -1.3 | |
07/05/2012 |
3.56
|
375,440 | 3.53 | 3.59 | 3.45 | 2,000 | 0 | 0.0 | |
04/05/2012 |
3.53
|
379,390 | 3.39 | 3.53 | 3.39 | 0 | 400 | -0.0 | |
03/05/2012 |
3.39
|
548,520 | 3.25 | 3.39 | 3.22 | 0 | 2,400 | -0.0 | |
02/05/2012 |
3.25
|
711,290 | 3.42 | 3.42 | 3.25 | 0 | 100 | -0.0 | |
27/04/2012 |
3.42
|
512,220 | 3.42 | 3.48 | 3.31 | 0 | 2,500 | -0.0 | |
26/04/2012 |
3.42
|
476,950 | 3.50 | 3.62 | 3.42 | 1,590 | 1,000 | 0.0 | |
25/04/2012 |
3.50
|
381,850 | 3.36 | 3.50 | 3.36 | 0 | 0 | 0 | |
24/04/2012 |
3.36
|
431,840 | 3.28 | 3.39 | 3.14 | 0 | 0 | 0 | |
23/04/2012 |
3.28
|
374,930 | 3.36 | 3.39 | 3.28 | 0 | 0 | 0 | |
20/04/2012 |
3.36
|
423,880 | 3.42 | 3.48 | 3.25 | 0 | 0 | 0 |