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) |
6.46 | 9.71% | 1,048,900 | -200 | -0.0 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-21) |
10.37 | 16.56% | 2,911,200 | 800 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,327,859 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-30) |
16.32 | 28.79% | 12,683,553 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-05) |
35.09 | 92.56% | 16,113,662 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-16) |
60.61 | 489.03% | 21,827,163 | -2,986,252 | -180.8 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
1.82
|
1,000 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
19/04/2012 |
1.82
|
2,400 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 | |
18/04/2012 |
1.88
|
500 | 1.89 | 1.89 | 1.88 | 0 | 0 | 0 | |
17/04/2012 |
1.89
|
100 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
16/04/2012 |
1.89
|
300 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 | |
13/04/2012 |
1.89
|
200 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
12/04/2012 |
1.89
|
500 | 1.89 | 1.89 | 1.88 | 0 | 0 | 0 | |
11/04/2012 |
1.89
|
2,700 | 1.85 | 1.89 | 1.78 | 0 | 0 | 0 | |
10/04/2012 |
1.85
|
1,700 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
09/04/2012 |
1.86
|
100 | 1.86 | 1.86 | 1.86 | 100 | 0 | 0.0 | |
06/04/2012 |
1.86
|
200 | 1.86 | 1.86 | 1.73 | 100 | 0 | 0.0 | |
05/04/2012 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
04/04/2012 |
1.86
|
100 | 1.82 | 1.86 | 1.86 | 0 | 0 | 0 | |
03/04/2012 |
1.82
|
5,200 | 1.78 | 1.82 | 1.71 | 100 | 0 | 0.0 | |
30/03/2012 |
1.78
|
400 | 1.67 | 1.78 | 1.68 | 100 | 0 | 0.0 | |
29/03/2012 |
1.67
|
5,200 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 | |
28/03/2012 |
1.74
|
2,200 | 1.71 | 1.74 | 1.74 | 0 | 0 | 0 | |
27/03/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
26/03/2012 |
1.71
|
0 | 1.68 | 1.71 | 1.71 | 0 | 0 | 0 | |
23/03/2012 |
1.68
|
400 | 1.71 | 1.74 | 1.68 | 0 | 0 | 0 | |
22/03/2012 |
1.71
|
1,100 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
21/03/2012 |
1.71
|
1,000 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 | |
20/03/2012 |
1.74
|
200 | 1.71 | 1.74 | 1.67 | 0 | 0 | 0 | |
19/03/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
16/03/2012 |
1.71
|
200 | 1.77 | 1.77 | 1.71 | 0 | 0 | 0 | |
15/03/2012 |
1.77
|
100 | 1.65 | 1.77 | 1.77 | 100 | 0 | 0.0 | |
14/03/2012 |
1.65
|
1,600 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
13/03/2012 |
1.71
|
1,800 | 1.82 | 1.82 | 1.71 | 0 | 0 | 0 | |
12/03/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
09/03/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
08/03/2012 |
1.82
|
2,000 | 1.90 | 1.90 | 1.82 | 0 | 0 | 0 | |
07/03/2012 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
06/03/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
06/03/2012 |
1.90
|
100 | 1.83 | 1.90 | 1.90 | 100 | 0 | 0.0 | |
05/03/2012 |
1.83
|
18,700 | 1.72 | 1.83 | 1.73 | 0 | 0 | 0 | |
02/03/2012 |
1.72
|
4,900 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 | |
01/03/2012 |
1.75
|
400 | 1.71 | 1.82 | 1.68 | 200 | 0 | 0.0 | |
29/02/2012 |
1.71
|
2,100 | 1.61 | 1.75 | 1.71 | 100 | 0 | 0.0 | |
28/02/2012 |
1.61
|
1,200 | 1.65 | 1.70 | 1.61 | 0 | 0 | 0 | |
27/02/2012 |
1.65
|
5,700 | 1.64 | 1.65 | 1.58 | 0 | 0 | 0 | |
24/02/2012 |
1.64
|
1,600 | 1.62 | 1.65 | 1.64 | 1,600 | 1,500 | 0.0 | |
23/02/2012 |
1.62
|
3,000 | 1.58 | 1.62 | 1.61 | 0 | 0 | 0 | |
22/02/2012 |
1.58
|
1,100 | 1.55 | 1.58 | 1.56 | 100 | 0 | 0.0 | |
21/02/2012 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
20/02/2012 |
1.55
|
900 | 1.51 | 1.55 | 1.55 | 900 | 0 | 0.0 | |
17/02/2012 |
1.51
|
100 | 1.44 | 1.51 | 1.51 | 100 | 0 | 0.0 | |
16/02/2012 |
1.44
|
2,000 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 | |
15/02/2012 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
14/02/2012 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
13/02/2012 |
1.48
|
1,500 | 1.44 | 1.48 | 1.48 | 1,500 | 1,500 | 0 | |
10/02/2012 |
1.44
|
6,300 | 1.51 | 1.51 | 1.44 | 5,000 | 0 | 0.1 | |
09/02/2012 |
1.51
|
1,000 | 1.44 | 1.51 | 1.51 | 1,000 | 0 | 0.0 | |
08/02/2012 |
1.44
|
500 | 1.41 | 1.51 | 1.44 | 100 | 0 | 0.0 | |
07/02/2012 |
1.41
|
14,400 | 1.51 | 1.51 | 1.39 | 7,600 | 0 | 0.2 | |
06/02/2012 |
1.51
|
5,200 | 1.44 | 1.51 | 1.44 | 2,400 | 0 | 0.1 | |
03/02/2012 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
02/02/2012 |
1.44
|
1,000 | 1.35 | 1.44 | 1.44 | 0 | 0 | 0 | |
01/02/2012 |
1.35
|
1,100 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
31/01/2012 |
1.37
|
3,000 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 | |
30/01/2012 |
1.42
|
100 | 1.33 | 1.42 | 1.42 | 0 | 0 | 0 | |
20/01/2012 |
1.33
|
300 | 1.32 | 1.33 | 1.33 | 0 | 0 | 0 | |
19/01/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
18/01/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
17/01/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
16/01/2012 |
1.32
|
0 | 1.33 | 1.32 | 1.32 | 0 | 0 | 0 | |
13/01/2012 |
1.33
|
1,500 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 | |
12/01/2012 |
1.33
|
500 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 | |
11/01/2012 |
1.37
|
1,900 | 1.32 | 1.37 | 1.37 | 0 | 0 | 0 | |
10/01/2012 |
1.32
|
100 | 1.32 | 1.32 | 1.32 | 100 | 0 | 0.0 | |
09/01/2012 |
1.32
|
900 | 1.31 | 1.32 | 1.31 | 0 | 0 | 0 | |
06/01/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
05/01/2012 |
1.31
|
1,600 | 1.31 | 1.32 | 1.31 | 0 | 0 | 0 | |
04/01/2012 |
1.31
|
700 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
03/01/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
30/12/2011 |
1.31
|
1,000 | 1.22 | 1.31 | 1.31 | 0 | 0 | 0 | |
29/12/2011 |
1.22
|
200 | 1.31 | 1.31 | 1.22 | 0 | 0 | 0 | |
28/12/2011 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
27/12/2011 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
26/12/2011 |
1.31
|
2,600 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
23/12/2011 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
22/12/2011 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
21/12/2011 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
20/12/2011 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
19/12/2011 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
16/12/2011 |
1.31
|
1,600 | 1.23 | 1.31 | 1.31 | 0 | 0 | 0 | |
15/12/2011 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
14/12/2011: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
14/12/2011 |
1.23
|
0 | 1.20 | 1.23 | 1.23 | 0 | 0 | 0 | |
13/12/2011 |
1.20
|
14,300 | 1.32 | 1.32 | 1.20 | 0 | 0 | 0 | |
12/12/2011 |
1.32
|
5,100 | 1.26 | 1.32 | 1.18 | 0 | 0 | 0 | |
09/12/2011 |
1.26
|
1,000 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 | |
08/12/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
07/12/2011 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
06/12/2011 |
1.30
|
5,800 | 1.29 | 1.32 | 1.29 | 0 | 0 | 0 | |
05/12/2011 |
1.29
|
3,500 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 | |
02/12/2011 |
1.38
|
6,200 | 1.36 | 1.44 | 1.36 | 0 | 0 | 0 | |
01/12/2011 |
1.36
|
3,100 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 | |
30/11/2011 |
1.37
|
2,000 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 | |
29/11/2011 |
1.41
|
1,400 | 1.41 | 1.50 | 1.41 | 700 | 0 | 0.0 | |
28/11/2011 |
1.41
|
200 | 1.34 | 1.41 | 1.41 | 0 | 0 | 0 | |
25/11/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
24/11/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |