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) |
3.10 | 11.31% | 259,256,100 | 3,453,598 | 103.0 |
27.40
30.50
30.50
|
2 tháng
(2024-07-22) |
4 | 15.09% | 395,790,600 | 3,440,265 | 103.3 |
23
30.50
30.50
|
3 tháng
(2024-06-21) |
2.88 | 10.42% | 507,346,900 | 5,891,092 | 169.6 |
23
30.50
30.50
|
6 tháng
(2024-03-25) |
2.93 | 10.62% | 989,266,400 | 7,928,687 | 229.6 |
23
30.50
30.50
|
12 tháng
(2023-09-25) |
10.29 | 50.91% | 1,887,275,000 | 254,579 | -35.4 |
16.63
30.50
30.50
|
24 tháng
(2022-09-30) |
14.28 | 88.02% | 3,376,191,000 | 14,242,336 | 182.1 |
10.20
30.50
30.50
|
36 tháng
(2021-10-05) |
5.44 | 21.71% | 4,601,476,600 | -15,752,375 | -1,062.4 |
10.20
32.21
30.50
|
60 tháng
(2019-10-16) |
19.91 | 187.94% | 6,303,829,120 | -40,931,002 | -1,530.4 |
5.17
32.21
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
2.59
|
652,520 | 2.63 | 2.68 | 2.55 | 0 | 0 | 0 | |
17/04/2012 |
2.63
|
715,250 | 2.52 | 2.63 | 2.58 | 0 | 0 | 0 | |
16/04/2012 |
2.52
|
540,720 | 2.40 | 2.52 | 2.41 | 0 | 0 | 0 | |
13/04/2012 |
2.40
|
570,760 | 2.44 | 2.53 | 2.37 | 1,610 | 0 | 0.0 | |
12/04/2012 |
2.44
|
602,010 | 2.44 | 2.48 | 2.41 | 5,600 | 0 | 0.1 | |
11/04/2012 |
2.44
|
463,400 | 2.38 | 2.48 | 2.39 | 1,600 | 0 | 0.0 | |
10/04/2012 |
2.38
|
868,460 | 2.37 | 2.48 | 2.36 | 0 | 0 | 0 | |
09/04/2012 |
2.37
|
655,270 | 2.26 | 2.37 | 2.28 | 100,000 | 101,610 | -0.0 | |
06/04/2012 |
2.26
|
525,420 | 2.23 | 2.30 | 2.23 | 0 | 5,600 | -0.1 | |
05/04/2012 |
2.23
|
430,920 | 2.15 | 2.25 | 2.13 | 0 | 1,600 | -0.0 | |
04/04/2012 |
2.15
|
272,070 | 2.18 | 2.24 | 2.13 | 0 | 0 | 0 | |
03/04/2012 |
2.18
|
460,900 | 2.08 | 2.18 | 2.09 | 127,770 | 0 | 2.4 | |
30/03/2012 |
2.08
|
384,340 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 | |
29/03/2012 |
2.09
|
423,270 | 2.17 | 2.18 | 2.07 | 0 | 0 | 0 | |
28/03/2012 |
2.17
|
503,160 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 | |
27/03/2012 |
2.18
|
1,099,930 | 2.29 | 2.29 | 2.18 | 400,000 | 400,200 | -0.0 | |
26/03/2012 |
2.29
|
434,170 | 2.32 | 2.38 | 2.26 | 0 | 0 | 0 | |
23/03/2012 |
2.32
|
416,610 | 2.24 | 2.35 | 2.24 | 0 | 300 | -0.0 | |
22/03/2012 |
2.24
|
457,070 | 2.29 | 2.31 | 2.23 | 0 | 500 | -0.0 | |
21/03/2012 |
2.29
|
1,030,360 | 2.20 | 2.30 | 2.22 | 0 | 0 | 0 | |
20/03/2012 |
2.20
|
429,790 | 2.13 | 2.20 | 2.13 | 0 | 0 | 0 | |
19/03/2012 |
2.13
|
467,450 | 2.14 | 2.18 | 2.08 | 0 | 0 | 0 | |
16/03/2012 |
2.14
|
1,093,740 | 2.05 | 2.14 | 2.09 | 0 | 0 | 0 | |
15/03/2012 |
2.05
|
457,540 | 1.95 | 2.05 | 1.91 | 0 | 0 | 0 | |
14/03/2012 |
1.95
|
285,420 | 1.95 | 1.99 | 1.93 | 0 | 0 | 0 | |
13/03/2012 |
1.95
|
226,410 | 1.86 | 1.95 | 1.89 | 0 | 0 | 0 | |
12/03/2012 |
1.86
|
267,180 | 1.93 | 1.95 | 1.85 | 0 | 0 | 0 | |
09/03/2012 |
1.93
|
200,760 | 1.95 | 1.99 | 1.90 | 0 | 0 | 0 | |
08/03/2012 |
1.95
|
508,350 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
07/03/2012 |
2.05
|
406,850 | 2.05 | 2.07 | 1.97 | 0 | 0 | 0 | |
06/03/2012 |
2.05
|
1,144,800 | 2.12 | 2.18 | 2.02 | 0 | 0 | 0 | |
05/03/2012 |
2.12
|
197,730 | 2.02 | 2.12 | 2.12 | 0 | 0 | 0 | |
02/03/2012 |
2.02
|
588,890 | 1.94 | 2.02 | 1.86 | 0 | 0 | 0 | |
01/03/2012 |
1.94
|
220,620 | 1.94 | 1.98 | 1.90 | 0 | 0 | 0 | |
29/02/2012 |
1.94
|
313,980 | 1.91 | 1.94 | 1.85 | 0 | 0 | 0 | |
28/02/2012 |
1.91
|
456,320 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
27/02/2012 |
2.00
|
344,370 | 1.94 | 2.02 | 1.94 | 0 | 0 | 0 | |
24/02/2012 |
1.94
|
458,250 | 1.95 | 2.03 | 1.94 | 0 | 0 | 0 | |
23/02/2012 |
1.95
|
561,660 | 1.86 | 1.95 | 1.87 | 0 | 0 | 0 | |
22/02/2012 |
1.86
|
356,990 | 1.78 | 1.86 | 1.76 | 0 | 0 | 0 | |
21/02/2012 |
1.78
|
369,470 | 1.78 | 1.86 | 1.77 | 0 | 0 | 0 | |
20/02/2012 |
1.78
|
322,520 | 1.70 | 1.78 | 1.75 | 0 | 0 | 0 | |
17/02/2012 |
1.70
|
103,550 | 1.63 | 1.70 | 1.64 | 0 | 0 | 0 | |
16/02/2012 |
1.63
|
49,990 | 1.63 | 1.66 | 1.61 | 0 | 0 | 0 | |
15/02/2012 |
1.63
|
110,700 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 | |
14/02/2012 |
1.67
|
80,040 | 1.62 | 1.69 | 1.63 | 0 | 0 | 0 | |
13/02/2012 |
1.62
|
102,620 | 1.67 | 1.67 | 1.61 | 0 | 0 | 0 | |
10/02/2012 |
1.67
|
164,130 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 | |
09/02/2012 |
1.74
|
251,520 | 1.78 | 1.80 | 1.72 | 0 | 0 | 0 | |
08/02/2012 |
1.78
|
203,820 | 1.71 | 1.78 | 1.72 | 0 | 0 | 0 | |
07/02/2012 |
1.71
|
264,040 | 1.74 | 1.76 | 1.69 | 0 | 0 | 0 | |
06/02/2012 |
1.74
|
88,870 | 1.75 | 1.79 | 1.71 | 0 | 0 | 0 | |
03/02/2012 |
1.75
|
441,610 | 1.80 | 1.85 | 1.72 | 0 | 0 | 0 | |
02/02/2012 |
1.80
|
144,680 | 1.72 | 1.80 | 1.77 | 0 | 0 | 0 | |
01/02/2012 |
1.72
|
129,400 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 | |
31/01/2012 |
1.77
|
137,620 | 1.76 | 1.83 | 1.76 | 0 | 0 | 0 | |
30/01/2012 |
1.76
|
122,300 | 1.74 | 1.77 | 1.69 | 0 | 0 | 0 | |
20/01/2012 |
1.74
|
99,390 | 1.71 | 1.74 | 1.69 | 0 | 0 | 0 | |
19/01/2012 |
1.71
|
69,060 | 1.66 | 1.71 | 1.66 | 0 | 0 | 0 | |
18/01/2012 |
1.66
|
38,130 | 1.62 | 1.66 | 1.61 | 0 | 0 | 0 | |
17/01/2012 |
1.62
|
82,760 | 1.63 | 1.64 | 1.61 | 0 | 0 | 0 | |
16/01/2012 |
1.63
|
109,630 | 1.59 | 1.64 | 1.60 | 0 | 0 | 0 | |
13/01/2012 |
1.59
|
73,450 | 1.54 | 1.59 | 1.55 | 0 | 0 | 0 | |
12/01/2012 |
1.54
|
52,940 | 1.54 | 1.55 | 1.52 | 0 | 0 | 0 | |
11/01/2012 |
1.54
|
60,460 | 1.58 | 1.60 | 1.54 | 0 | 0 | 0 | |
10/01/2012 |
1.58
|
107,140 | 1.51 | 1.58 | 1.48 | 0 | 0 | 0 | |
09/01/2012 |
1.51
|
29,170 | 1.48 | 1.52 | 1.45 | 0 | 0 | 0 | |
06/01/2012 |
1.48
|
50,380 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 | |
05/01/2012 |
1.52
|
55,980 | 1.56 | 1.56 | 1.52 | 0 | 0 | 0 | |
04/01/2012 |
1.56
|
39,560 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 | |
03/01/2012 |
1.59
|
12,950 | 1.61 | 1.66 | 1.59 | 0 | 0 | 0 | |
30/12/2011 |
1.61
|
84,680 | 1.58 | 1.63 | 1.59 | 0 | 0 | 0 | |
29/12/2011 |
1.58
|
59,770 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 | |
28/12/2011 |
1.60
|
134,860 | 1.53 | 1.60 | 1.53 | 0 | 0 | 0 | |
27/12/2011 |
1.53
|
105,600 | 1.58 | 1.59 | 1.51 | 147,500 | 147,500 | 0 | |
26/12/2011 |
1.58
|
60,050 | 1.59 | 1.61 | 1.56 | 0 | 0 | 0 | |
23/12/2011 |
1.59
|
44,720 | 1.59 | 1.61 | 1.55 | 0 | 150 | -0.0 | |
22/12/2011 |
1.59
|
142,340 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 | |
21/12/2011 |
1.67
|
56,170 | 1.67 | 1.71 | 1.67 | 0 | 0 | 0 | |
20/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/12/2011 |
1.67
|
73,090 | 1.69 | 1.72 | 1.67 | 0 | 0 | 0 | |
19/12/2011 |
1.69
|
68,110 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 | |
16/12/2011 |
1.70
|
135,840 | 1.64 | 1.70 | 1.65 | 0 | 0 | 0 | |
15/12/2011 |
1.64
|
109,960 | 1.69 | 1.69 | 1.64 | 0 | 0 | 0 | |
14/12/2011 |
1.69
|
142,620 | 1.72 | 1.73 | 1.67 | 0 | 0 | 0 | |
13/12/2011 |
1.72
|
81,310 | 1.77 | 1.78 | 1.72 | 45,000 | 45,000 | 0 | |
12/12/2011 |
1.77
|
79,020 | 1.82 | 1.82 | 1.77 | 0 | 3,140 | -0.1 | |
09/12/2011 |
1.82
|
437,600 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 | |
08/12/2011 |
1.83
|
85,130 | 1.86 | 1.87 | 1.83 | 0 | 0 | 0 | |
07/12/2011 |
1.86
|
100,770 | 1.88 | 1.88 | 1.85 | 0 | 0 | 0 | |
06/12/2011 |
1.88
|
206,290 | 1.91 | 1.94 | 1.85 | 0 | 0 | 0 | |
05/12/2011 |
1.91
|
222,920 | 1.82 | 1.91 | 1.84 | 0 | 0 | 0 | |
02/12/2011 |
1.82
|
82,510 | 1.74 | 1.82 | 1.75 | 0 | 0 | 0 | |
01/12/2011 |
1.74
|
122,110 | 1.72 | 1.77 | 1.73 | 0 | 0 | 0 | |
30/11/2011 |
1.72
|
25,910 | 1.72 | 1.74 | 1.70 | 38,220 | 37,500 | 0.0 | |
29/11/2011 |
1.72
|
22,380 | 1.74 | 1.77 | 1.72 | 0 | 0 | 0 | |
28/11/2011 |
1.74
|
115,260 | 1.70 | 1.78 | 1.72 | 546,570 | 546,570 | 0 | |
25/11/2011 |
1.70
|
61,350 | 1.72 | 1.73 | 1.70 | 0 | 0 | 0 | |
24/11/2011 |
1.72
|
19,900 | 1.73 | 1.74 | 1.71 | 0 | 0 | 0 | |
23/11/2011 |
1.73
|
28,220 | 1.72 | 1.77 | 1.73 | 0 | 0 | 0 | |
22/11/2011 |
1.72
|
18,410 | 1.70 | 1.73 | 1.70 | 546,570 | 546,570 | 0 |