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) |
-1.40 | -6.39% | 4,400 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-21) |
0.70 | 3.54% | 28,300 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-25) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-09-30) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-05) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-16) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
1.43
|
2,500 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 | |
19/04/2012 |
1.45
|
2,600 | 1.50 | 1.50 | 1.45 | 0 | 0 | 0 | |
18/04/2012 |
1.50
|
400 | 1.41 | 1.50 | 1.50 | 0 | 0 | 0 | |
17/04/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
16/04/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
13/04/2012 |
1.41
|
100 | 1.50 | 1.50 | 1.41 | 0 | 0 | 0 | |
12/04/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
11/04/2012 |
1.50
|
1,000 | 1.48 | 1.50 | 1.50 | 0 | 0 | 0 | |
10/04/2012 |
1.48
|
100 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
09/04/2012 |
1.55
|
3,700 | 1.53 | 1.55 | 1.55 | 2,200 | 0 | 0.0 | |
06/04/2012 |
1.53
|
7,100 | 1.53 | 1.53 | 1.45 | 0 | 0 | 0 | |
05/04/2012 |
1.53
|
600 | 1.51 | 1.53 | 1.51 | 0 | 0 | 0 | |
04/04/2012 |
1.51
|
1,000 | 1.51 | 1.51 | 1.51 | 1,000 | 0 | 0.0 | |
03/04/2012 |
1.51
|
1,100 | 1.48 | 1.51 | 1.48 | 0 | 0 | 0 | |
30/03/2012 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
29/03/2012 |
1.48
|
1,200 | 1.46 | 1.48 | 1.38 | 0 | 0 | 0 | |
28/03/2012 |
1.46
|
200 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 | |
27/03/2012 |
1.46
|
5,800 | 1.43 | 1.46 | 1.43 | 1,000 | 0 | 0.0 | |
26/03/2012 |
1.43
|
2,300 | 1.43 | 1.46 | 1.41 | 1,000 | 0 | 0.0 | |
23/03/2012 |
1.43
|
1,500 | 1.36 | 1.43 | 1.39 | 0 | 0 | 0 | |
22/03/2012 |
1.36
|
900 | 1.39 | 1.39 | 1.32 | 0 | 0 | 0 | |
21/03/2012 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
20/03/2012 |
1.39
|
100 | 1.32 | 1.39 | 1.39 | 0 | 0 | 0 | |
19/03/2012 |
1.32
|
200 | 1.38 | 1.46 | 1.32 | 0 | 0 | 0 | |
16/03/2012 |
1.38
|
5,500 | 1.39 | 1.39 | 1.38 | 4,400 | 0 | 0.0 | |
15/03/2012 |
1.39
|
500 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 | |
14/03/2012 |
1.46
|
300 | 1.48 | 1.48 | 1.46 | 0 | 0 | 0 | |
13/03/2012 |
1.48
|
2,300 | 1.50 | 1.50 | 1.41 | 0 | 0 | 0 | |
12/03/2012 |
1.50
|
100 | 1.41 | 1.50 | 1.50 | 0 | 0 | 0 | |
09/03/2012 |
1.41
|
1,000 | 1.51 | 1.51 | 1.41 | 0 | 0 | 0 | |
08/03/2012 |
1.51
|
0 | 1.53 | 1.51 | 1.51 | 0 | 0 | 0 | |
07/03/2012 |
1.53
|
800 | 1.53 | 1.53 | 1.43 | 0 | 600 | -0.0 | |
06/03/2012 |
1.53
|
4,000 | 1.57 | 1.57 | 1.53 | 4,000 | 0 | 0.0 | |
05/03/2012 |
1.57
|
5,200 | 1.48 | 1.57 | 1.51 | 0 | 0 | 0 | |
02/03/2012 |
1.48
|
1,100 | 1.39 | 1.48 | 1.48 | 1,100 | 0 | 0.0 | |
01/03/2012 |
1.39
|
100 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 | |
29/02/2012 |
1.46
|
3,000 | 1.39 | 1.46 | 1.46 | 3,000 | 0 | 0.0 | |
28/02/2012 |
1.39
|
6,100 | 1.46 | 1.46 | 1.39 | 1,000 | 0 | 0.0 | |
27/02/2012 |
1.46
|
2,100 | 1.38 | 1.46 | 1.38 | 0 | 0 | 0 | |
24/02/2012 |
1.38
|
2,600 | 1.43 | 1.45 | 1.38 | 0 | 0 | 0 | |
23/02/2012 |
1.43
|
200 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
22/02/2012 |
1.43
|
0 | 1.46 | 1.43 | 1.43 | 0 | 0 | 0 | |
21/02/2012 |
1.46
|
200 | 1.46 | 1.46 | 1.38 | 0 | 100 | -0.0 | |
20/02/2012 |
1.46
|
200 | 1.41 | 1.46 | 1.46 | 0 | 0 | 0 | |
17/02/2012 |
1.41
|
8,200 | 1.39 | 1.48 | 1.39 | 7,700 | 0 | 0.1 | |
16/02/2012 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
15/02/2012 |
1.39
|
100 | 1.32 | 1.39 | 1.39 | 0 | 0 | 0 | |
14/02/2012 |
1.32
|
500 | 1.39 | 1.39 | 1.27 | 400 | 400 | 0 | |
13/02/2012 |
1.39
|
8,100 | 1.26 | 1.39 | 1.22 | 8,000 | 0 | 0.1 | |
10/02/2012 |
1.26
|
600 | 1.27 | 1.34 | 1.26 | 0 | 0 | 0 | |
09/02/2012 |
1.27
|
7,200 | 1.20 | 1.27 | 1.24 | 0 | 0 | 0 | |
08/02/2012 |
1.20
|
5,300 | 1.17 | 1.20 | 1.20 | 0 | 0 | 0 | |
07/02/2012 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
06/02/2012 |
1.17
|
2,200 | 1.17 | 1.17 | 1.17 | 200 | 0 | 0.0 | |
03/02/2012 |
1.17
|
2,700 | 1.24 | 1.24 | 1.17 | 0 | 0 | 0 | |
02/02/2012 |
1.24
|
400 | 1.22 | 1.24 | 1.24 | 0 | 0 | 0 | |
01/02/2012 |
1.22
|
1,000 | 1.17 | 1.22 | 1.12 | 900 | 0 | 0.0 | |
31/01/2012 |
1.17
|
0 | 1.19 | 1.17 | 1.17 | 0 | 0 | 0 | |
30/01/2012 |
1.19
|
500 | 1.12 | 1.19 | 1.12 | 100 | 0 | 0.0 | |
20/01/2012 |
1.12
|
100 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 | |
19/01/2012 |
1.15
|
100 | 1.22 | 1.22 | 1.15 | 0 | 0 | 0 | |
18/01/2012 |
1.22
|
1,100 | 1.19 | 1.22 | 1.22 | 1,000 | 0 | 0.0 | |
17/01/2012 |
1.19
|
2,600 | 1.14 | 1.19 | 1.12 | 2,600 | 0 | 0.0 | |
16/01/2012 |
1.14
|
1,800 | 1.08 | 1.14 | 1.12 | 1,800 | 0 | 0.0 | |
13/01/2012 |
1.08
|
0 | 1.07 | 1.08 | 1.08 | 0 | 0 | 0 | |
12/01/2012 |
1.07
|
6,300 | 1.12 | 1.12 | 1.07 | 2,200 | 0 | 0.0 | |
11/01/2012 |
1.12
|
1,500 | 1.02 | 1.12 | 1.12 | 1,500 | 0 | 0.0 | |
10/01/2012 |
1.02
|
1,600 | 1.00 | 1.07 | 1.02 | 0 | 0 | 0 | |
09/01/2012 |
1.00
|
1,000 | 0.95 | 1.00 | 1.00 | 1,000 | 0 | 0.0 | |
06/01/2012 |
0.95
|
100 | 0.98 | 0.98 | 0.95 | 0 | 0 | 0 | |
05/01/2012 |
0.98
|
6,100 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 | |
04/01/2012 |
1.03
|
3,600 | 1.08 | 1.08 | 1.03 | 0 | 0 | 0 | |
03/01/2012 |
1.08
|
100 | 1.05 | 1.08 | 1.08 | 0 | 0 | 0 | |
30/12/2011 |
1.05
|
1,900 | 1.05 | 1.05 | 1.05 | 900 | 0 | 0.0 | |
29/12/2011 |
1.05
|
1,100 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 | |
28/12/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/12/2011 |
1.12
|
6,400 | 1.10 | 1.12 | 1.00 | 0 | 0 | 0 | |
27/12/2011 |
1.10
|
9,400 | 1.03 | 1.10 | 1.05 | 800 | 0 | 0.0 | |
26/12/2011 |
1.03
|
4,000 | 1.03 | 1.06 | 1.02 | 0 | 0 | 0 | |
23/12/2011 |
1.03
|
1,500 | 1.02 | 1.05 | 1.03 | 0 | 0 | 0 | |
22/12/2011 |
1.02
|
100 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 | |
21/12/2011 |
1.05
|
3,200 | 1.07 | 1.07 | 1.00 | 0 | 0 | 0 | |
20/12/2011 |
1.07
|
100 | 1.03 | 1.07 | 1.07 | 0 | 0 | 0 | |
19/12/2011 |
1.03
|
1,600 | 0.99 | 1.03 | 0.96 | 0 | 0 | 0 | |
16/12/2011 |
0.99
|
300 | 0.91 | 0.99 | 0.99 | 0 | 0 | 0 | |
15/12/2011 |
0.91
|
2,600 | 0.96 | 0.98 | 0.91 | 0 | 0 | 0 | |
14/12/2011 |
0.96
|
200 | 0.98 | 0.98 | 0.96 | 0 | 0 | 0 | |
13/12/2011 |
0.98
|
1,600 | 1.12 | 1.12 | 0.98 | 0 | 0 | 0 | |
12/12/2011 |
1.12
|
200 | 1.05 | 1.12 | 0.98 | 0 | 0 | 0 | |
09/12/2011 |
1.05
|
100 | 0.99 | 1.05 | 1.05 | 0 | 0 | 0 | |
08/12/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
07/12/2011 |
0.99
|
100 | 1.03 | 1.03 | 0.99 | 0 | 0 | 0 | |
06/12/2011 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
05/12/2011 |
1.03
|
4,000 | 0.99 | 1.03 | 1.03 | 0 | 0 | 0 | |
02/12/2011 |
0.99
|
1,000 | 0.93 | 0.99 | 0.99 | 0 | 0 | 0 | |
01/12/2011 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
30/11/2011 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
29/11/2011 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
28/11/2011 |
0.93
|
100 | 0.96 | 0.96 | 0.93 | 0 | 0 | 0 | |
25/11/2011 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
24/11/2011 |
0.96
|
1,200 | 0.98 | 0.98 | 0.96 | 0 | 0 | 0 |