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) |
-0.05 | -0.17% | 82,736,300 | -2,048,828 | -57.8 |
27.55
28.80
28.75
|
2 tháng
(2024-07-22) |
-0.10 | -0.35% | 187,755,500 | -1,624,514 | -48.0 |
25.55
28.85
28.75
|
3 tháng
(2024-06-21) |
-0.61 | -2.09% | 313,115,600 | -5,202,427 | -158.2 |
25.55
32.40
28.75
|
6 tháng
(2024-03-25) |
2.97 | 11.51% | 598,847,400 | -6,581,064 | -213.6 |
22.56
32.40
28.75
|
12 tháng
(2023-09-25) |
4.31 | 17.64% | 851,094,200 | -21,643,219 | -614.7 |
21.98
32.40
28.75
|
24 tháng
(2022-09-30) |
-0.40 | -1.37% | 1,247,241,400 | -3,085,508 | 17.5 |
16.65
32.40
28.75
|
36 tháng
(2021-10-05) |
-1.07 | -3.58% | 1,605,235,300 | 3,401,321 | 372.4 |
16.65
43.87
28.75
|
60 tháng
(2019-10-16) |
16.10 | 127.30% | 2,226,816,460 | -2,928,249 | 287.4 |
5.98
43.87
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
2.32
|
756,420 | 2.22 | 2.32 | 2.22 | 5,000 | 2,600 | 0.1 | |
17/04/2012 |
2.22
|
217,770 | 2.12 | 2.22 | 2.16 | 0 | 0 | 0 | |
16/04/2012 |
2.12
|
484,460 | 2.02 | 2.12 | 2.01 | 0 | 0 | 0 | |
13/04/2012 |
2.02
|
758,690 | 1.97 | 2.06 | 1.98 | 0 | 0 | 0 | |
12/04/2012 |
1.97
|
114,390 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 | |
11/04/2012 |
1.88
|
176,360 | 1.79 | 1.88 | 1.88 | 0 | 0 | 0 | |
10/04/2012 |
1.79
|
607,040 | 1.72 | 1.79 | 1.74 | 0 | 30 | -0.0 | |
09/04/2012 |
1.72
|
265,060 | 1.65 | 1.73 | 1.64 | 0 | 0 | 0 | |
06/04/2012 |
1.65
|
139,690 | 1.60 | 1.67 | 1.62 | 0 | 0 | 0 | |
05/04/2012 |
1.60
|
62,210 | 1.58 | 1.61 | 1.56 | 0 | 44,500 | -0.7 | |
04/04/2012 |
1.58
|
63,390 | 1.64 | 1.69 | 1.58 | 0 | 0 | 0 | |
03/04/2012 |
1.64
|
49,060 | 1.62 | 1.66 | 1.58 | 0 | 0 | 0 | |
30/03/2012 |
1.62
|
89,490 | 1.58 | 1.62 | 1.57 | 0 | 0 | 0 | |
29/03/2012 |
1.58
|
157,600 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 | |
28/03/2012 |
1.62
|
65,360 | 1.65 | 1.66 | 1.59 | 500 | 0 | 0.0 | |
27/03/2012 |
1.65
|
121,450 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 | |
26/03/2012 |
1.74
|
136,060 | 1.77 | 1.83 | 1.73 | 10 | 0 | 0.0 | |
23/03/2012 |
1.77
|
268,250 | 1.72 | 1.78 | 1.70 | 0 | 0 | 0 | |
22/03/2012 |
1.72
|
102,950 | 1.70 | 1.74 | 1.65 | 0 | 0 | 0 | |
21/03/2012 |
1.70
|
315,220 | 1.67 | 1.75 | 1.62 | 0 | 0 | 0 | |
20/03/2012 |
1.67
|
140,030 | 1.66 | 1.67 | 1.62 | 0 | 0 | 0 | |
19/03/2012 |
1.66
|
125,720 | 1.66 | 1.70 | 1.63 | 0 | 0 | 0 | |
16/03/2012 |
1.66
|
161,210 | 1.65 | 1.72 | 1.65 | 0 | 0 | 0 | |
15/03/2012 |
1.65
|
266,370 | 1.58 | 1.65 | 1.52 | 0 | 0 | 0 | |
14/03/2012 |
1.58
|
393,820 | 1.65 | 1.67 | 1.58 | 0 | 0 | 0 | |
13/03/2012 |
1.65
|
295,510 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 | |
12/03/2012 |
1.73
|
138,010 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
09/03/2012 |
1.82
|
257,480 | 1.73 | 1.82 | 1.73 | 0 | 0 | 0 | |
08/03/2012 |
1.73
|
594,130 | 1.70 | 1.77 | 1.65 | 0 | 0 | 0 | |
07/03/2012 |
1.70
|
882,660 | 1.62 | 1.70 | 1.55 | 50,000 | 0 | 0.7 | |
06/03/2012 |
1.62
|
479,340 | 1.64 | 1.72 | 1.57 | 60 | 0 | 0.0 | |
05/03/2012 |
1.64
|
131,190 | 1.57 | 1.64 | 1.63 | 0 | 0 | 0 | |
02/03/2012 |
1.57
|
262,570 | 1.50 | 1.57 | 1.51 | 100,000 | 0 | 1.4 | |
01/03/2012 |
1.50
|
195,160 | 1.44 | 1.50 | 1.39 | 90,000 | 0 | 1.2 | |
29/02/2012 |
1.44
|
94,110 | 1.45 | 1.49 | 1.39 | 0 | 0 | 0 | |
28/02/2012 |
1.45
|
122,410 | 1.52 | 1.52 | 1.45 | 49,050 | 0 | 0.7 | |
27/02/2012 |
1.52
|
85,050 | 1.49 | 1.52 | 1.47 | 0 | 10 | -0.0 | |
24/02/2012 |
1.49
|
178,880 | 1.56 | 1.61 | 1.49 | 2,600 | 0 | 0.0 | |
23/02/2012 |
1.56
|
225,200 | 1.49 | 1.56 | 1.46 | 0 | 0 | 0 | |
22/02/2012 |
1.49
|
50,100 | 1.44 | 1.49 | 1.43 | 0 | 0 | 0 | |
21/02/2012 |
1.44
|
80,670 | 1.43 | 1.48 | 1.40 | 0 | 0 | 0 | |
20/02/2012 |
1.43
|
361,510 | 1.36 | 1.43 | 1.39 | 0 | 0 | 0 | |
17/02/2012 |
1.36
|
296,260 | 1.30 | 1.36 | 1.36 | 0 | 0 | 0 | |
16/02/2012 |
1.30
|
66,420 | 1.26 | 1.30 | 1.26 | 0 | 0 | 0 | |
15/02/2012 |
1.26
|
38,600 | 1.26 | 1.32 | 1.25 | 730 | 0 | 0.0 | |
14/02/2012 |
1.26
|
48,200 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 | |
13/02/2012 |
1.30
|
141,710 | 1.32 | 1.32 | 1.26 | 73,380 | 0 | 0.9 | |
10/02/2012 |
1.32
|
443,850 | 1.38 | 1.38 | 1.32 | 310,020 | 0 | 3.8 | |
09/02/2012 |
1.38
|
44,590 | 1.40 | 1.45 | 1.37 | 15,560 | 0 | 0.2 | |
08/02/2012 |
1.40
|
114,900 | 1.35 | 1.40 | 1.35 | 47,100 | 0 | 0.6 | |
07/02/2012 |
1.35
|
19,590 | 1.35 | 1.37 | 1.31 | 0 | 5,000 | -0.1 | |
06/02/2012 |
1.35
|
28,120 | 1.35 | 1.37 | 1.30 | 20,000 | 0 | 0.3 | |
03/02/2012 |
1.35
|
208,740 | 1.32 | 1.38 | 1.34 | 100,620 | 0 | 1.3 | |
02/02/2012 |
1.32
|
54,950 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 | |
01/02/2012 |
1.26
|
8,010 | 1.30 | 1.31 | 1.26 | 3,000 | 0 | 0.0 | |
31/01/2012 |
1.30
|
17,520 | 1.29 | 1.34 | 1.30 | 0 | 0 | 0 | |
30/01/2012 |
1.29
|
30 | 1.33 | 1.38 | 1.29 | 0 | 0 | 0 | |
20/01/2012 |
1.33
|
15,400 | 1.30 | 1.34 | 1.30 | 200 | 0 | 0.0 | |
19/01/2012 |
1.30
|
16,900 | 1.26 | 1.30 | 1.30 | 0 | 0 | 0 | |
18/01/2012 |
1.26
|
19,930 | 1.26 | 1.30 | 1.26 | 0 | 0 | 0 | |
17/01/2012 |
1.26
|
48,500 | 1.21 | 1.26 | 1.22 | 0 | 0 | 0 | |
16/01/2012 |
1.21
|
14,260 | 1.19 | 1.21 | 1.19 | 0 | 0 | 0 | |
13/01/2012 |
1.19
|
32,390 | 1.17 | 1.20 | 1.17 | 14,240 | 0 | 0.2 | |
12/01/2012 |
1.17
|
31,060 | 1.11 | 1.17 | 1.13 | 12,760 | 0 | 0.1 | |
11/01/2012 |
1.11
|
4,810 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 | |
10/01/2012 |
1.15
|
15,650 | 1.10 | 1.15 | 1.11 | 0 | 0 | 0 | |
09/01/2012 |
1.10
|
7,860 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 | |
06/01/2012 |
1.10
|
12,400 | 1.11 | 1.11 | 1.08 | 0 | 0 | 0 | |
05/01/2012 |
1.11
|
3,890 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 | |
04/01/2012 |
1.15
|
24,160 | 1.13 | 1.15 | 1.12 | 0 | 0 | 0 | |
03/01/2012 |
1.13
|
9,200 | 1.12 | 1.18 | 1.12 | 0 | 0 | 0 | |
30/12/2011 |
1.12
|
179,020 | 1.10 | 1.15 | 1.05 | 0 | 0 | 0 | |
29/12/2011 |
1.10
|
401,090 | 1.16 | 1.16 | 1.10 | 0 | 0 | 0 | |
28/12/2011 |
1.16
|
232,250 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 | |
27/12/2011 |
1.21
|
109,680 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 | |
26/12/2011 |
1.26
|
127,890 | 1.33 | 1.33 | 1.26 | 0 | 0 | 0 | |
23/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/12/2011 |
1.33
|
16,020 | 1.30 | 1.33 | 1.28 | 0 | 0 | 0 | |
22/12/2011 |
1.30
|
31,200 | 1.32 | 1.33 | 1.30 | 0 | 0 | 0 | |
21/12/2011 |
1.32
|
32,860 | 1.30 | 1.32 | 1.30 | 0 | 0 | 0 | |
20/12/2011 |
1.30
|
13,800 | 1.32 | 1.32 | 1.27 | 0 | 0 | 0 | |
19/12/2011 |
1.32
|
16,660 | 1.32 | 1.37 | 1.32 | 1,990 | 0 | 0.0 | |
16/12/2011 |
1.32
|
20,740 | 1.26 | 1.32 | 1.26 | 11,010 | 0 | 0.1 | |
15/12/2011 |
1.26
|
36,280 | 1.26 | 1.32 | 1.24 | 0 | 0 | 0 | |
14/12/2011 |
1.26
|
37,510 | 1.29 | 1.31 | 1.25 | 0 | 0 | 0 | |
13/12/2011 |
1.29
|
56,320 | 1.27 | 1.32 | 1.26 | 0 | 0 | 0 | |
12/12/2011 |
1.27
|
9,440 | 1.31 | 1.35 | 1.27 | 0 | 0 | 0 | |
09/12/2011 |
1.31
|
63,580 | 1.37 | 1.39 | 1.31 | 0 | 0 | 0 | |
08/12/2011 |
1.37
|
71,530 | 1.36 | 1.38 | 1.36 | 0 | 0 | 0 | |
07/12/2011 |
1.36
|
18,540 | 1.38 | 1.40 | 1.33 | 0 | 0 | 0 | |
06/12/2011 |
1.38
|
84,520 | 1.39 | 1.45 | 1.38 | 0 | 0 | 0 | |
05/12/2011 |
1.39
|
23,160 | 1.33 | 1.39 | 1.39 | 0 | 0 | 0 | |
02/12/2011 |
1.33
|
24,080 | 1.30 | 1.34 | 1.30 | 0 | 0 | 0 | |
01/12/2011 |
1.30
|
30,600 | 1.30 | 1.31 | 1.30 | 0 | 0 | 0 | |
30/11/2011 |
1.30
|
12,010 | 1.30 | 1.30 | 1.28 | 0 | 0 | 0 | |
29/11/2011 |
1.30
|
6,400 | 1.32 | 1.35 | 1.30 | 0 | 0 | 0 | |
28/11/2011 |
1.32
|
13,420 | 1.29 | 1.34 | 1.32 | 0 | 0 | 0 | |
25/11/2011 |
1.29
|
56,300 | 1.29 | 1.30 | 1.24 | 0 | 0 | 0 | |
24/11/2011 |
1.29
|
24,110 | 1.27 | 1.31 | 1.27 | 0 | 0 | 0 | |
23/11/2011 |
1.27
|
35,410 | 1.27 | 1.32 | 1.27 | 0 | 0 | 0 | |
22/11/2011 |
1.27
|
20,490 | 1.25 | 1.29 | 1.24 | 0 | 0 | 0 |