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 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
4.91
|
13,380 | 4.73 | 4.91 | 4.56 | 0 | 0 | 0 | |
17/04/2012 |
4.73
|
11,110 | 4.52 | 4.73 | 4.32 | 0 | 1,650 | -0.1 | |
16/04/2012 |
4.52
|
1,020 | 4.69 | 4.69 | 4.52 | 0 | 0 | 0 | |
13/04/2012 |
4.69
|
10,870 | 4.83 | 4.83 | 4.69 | 0 | 0 | 0 | |
12/04/2012 |
4.83
|
15,650 | 5.02 | 5.02 | 4.79 | 50 | 0 | 0.0 | |
11/04/2012 |
5.02
|
8,710 | 5.02 | 5.02 | 4.91 | 50 | 0 | 0.0 | |
10/04/2012 |
5.02
|
16,200 | 4.78 | 5.02 | 4.78 | 0 | 0 | 0 | |
09/04/2012 |
4.78
|
7,020 | 4.62 | 4.78 | 4.60 | 0 | 0 | 0 | |
06/04/2012 |
4.62
|
31,030 | 4.41 | 4.62 | 4.41 | 305,350 | 0 | 10.8 | |
05/04/2012 |
4.41
|
5,830 | 4.20 | 4.41 | 4.19 | 0 | 0 | 0 | |
04/04/2012 |
4.20
|
2,360 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
03/04/2012 |
4.20
|
1,490 | 4.13 | 4.31 | 4.14 | 0 | 0 | 0 | |
30/03/2012 |
4.13
|
5,300 | 4.28 | 4.28 | 4.13 | 0 | 0 | 0 | |
29/03/2012 |
4.28
|
37,650 | 4.51 | 4.51 | 4.28 | 0 | 0 | 0 | |
28/03/2012 |
4.51
|
2,500 | 4.40 | 4.51 | 4.48 | 0 | 0 | 0 | |
27/03/2012 |
4.40
|
87,180 | 4.19 | 4.40 | 4.26 | 204,000 | 0 | 6.9 | |
26/03/2012 |
4.19
|
6,490 | 4.24 | 4.24 | 4.06 | 50 | 0 | 0.0 | |
23/03/2012 |
4.24
|
5,150 | 4.05 | 4.24 | 4.03 | 150 | 500 | -0.0 | |
22/03/2012 |
4.05
|
1,490 | 4.01 | 4.06 | 4.01 | 0 | 490 | -0.0 | |
21/03/2012 |
4.01
|
93,410 | 3.82 | 4.01 | 3.98 | 42,960 | 0 | 1.3 | |
20/03/2012 |
3.82
|
4,500 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 | |
19/03/2012 |
3.93
|
510 | 3.93 | 3.93 | 3.93 | 510 | 0 | 0.0 | |
16/03/2012 |
3.93
|
7,190 | 3.93 | 3.93 | 3.86 | 2,900 | 0 | 0.1 | |
15/03/2012 |
3.93
|
11,100 | 3.88 | 3.97 | 3.82 | 9,500 | 0 | 0.3 | |
14/03/2012 |
3.88
|
6,590 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 | |
13/03/2012 |
3.99
|
170 | 3.93 | 3.99 | 3.93 | 0 | 10 | -0.0 | |
12/03/2012 |
3.93
|
1,780 | 3.81 | 3.93 | 3.67 | 0 | 170 | -0.0 | |
09/03/2012 |
3.81
|
12,360 | 3.93 | 3.98 | 3.76 | 10,940 | 0 | 0.3 | |
08/03/2012 |
3.93
|
1,030 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 | |
07/03/2012 |
3.99
|
2,460 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 | |
06/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/03/2012 |
4.06
|
1,450 | 3.98 | 4.06 | 4.03 | 0 | 0 | 0 | |
05/03/2012 |
3.98
|
3,930 | 3.99 | 4.05 | 3.98 | 0 | 0 | 0 | |
02/03/2012 |
3.99
|
6,130 | 4.05 | 4.10 | 3.87 | 0 | 0 | 0 | |
01/03/2012 |
4.05
|
2,300 | 3.87 | 4.05 | 3.99 | 0 | 0 | 0 | |
29/02/2012 |
3.87
|
5,070 | 3.87 | 3.87 | 3.87 | 1,000 | 0 | 0.0 | |
28/02/2012 |
3.87
|
4,490 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 | |
27/02/2012 |
4.06
|
15,630 | 4.10 | 4.10 | 3.89 | 0 | 0 | 0 | |
24/02/2012 |
4.10
|
50,580 | 4.31 | 4.31 | 4.10 | 1,180 | 0 | 0.0 | |
23/02/2012 |
4.31
|
4,380 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
22/02/2012 |
4.31
|
790 | 4.25 | 4.31 | 4.25 | 0 | 0 | 0 | |
21/02/2012 |
4.25
|
1,100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
20/02/2012 |
4.25
|
4,590 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
17/02/2012 |
4.25
|
8,460 | 4.12 | 4.25 | 3.94 | 0 | 0 | 0 | |
16/02/2012 |
4.12
|
2,800 | 4.25 | 4.31 | 4.12 | 0 | 0 | 0 | |
15/02/2012 |
4.25
|
24,030 | 4.18 | 4.25 | 4.06 | 0 | 0 | 0 | |
14/02/2012 |
4.18
|
7,100 | 4.06 | 4.18 | 4.18 | 0 | 0 | 0 | |
13/02/2012 |
4.06
|
2,140 | 3.99 | 4.06 | 3.87 | 0 | 0 | 0 | |
10/02/2012 |
3.99
|
11,600 | 4.06 | 4.07 | 3.99 | 2,500 | 0 | 0.1 | |
09/02/2012 |
4.06
|
100 | 3.93 | 4.06 | 4.06 | 0 | 0 | 0 | |
08/02/2012 |
3.93
|
4,000 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 | |
07/02/2012 |
4.06
|
2,000 | 3.87 | 4.06 | 4.06 | 0 | 0 | 0 | |
06/02/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
03/02/2012 |
3.87
|
11,020 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
02/02/2012 |
4.03
|
4,420 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
01/02/2012 |
4.03
|
2,040 | 4.06 | 4.06 | 3.85 | 0 | 0 | 0 | |
31/01/2012 |
4.06
|
5,460 | 4.06 | 4.18 | 3.87 | 0 | 0 | 0 | |
30/01/2012 |
4.06
|
11,710 | 4.05 | 4.06 | 3.85 | 0 | 0 | 0 | |
20/01/2012 |
4.05
|
6,000 | 3.99 | 4.05 | 3.99 | 0 | 0 | 0 | |
19/01/2012 |
3.99
|
18,500 | 3.98 | 4.05 | 3.80 | 0 | 0 | 0 | |
18/01/2012 |
3.98
|
7,480 | 3.92 | 3.98 | 3.74 | 0 | 0 | 0 | |
17/01/2012 |
3.92
|
1,020 | 3.84 | 3.92 | 3.65 | 0 | 0 | 0 | |
16/01/2012 |
3.84
|
8,620 | 3.68 | 3.84 | 3.64 | 0 | 0 | 0 | |
13/01/2012 |
3.68
|
9,200 | 3.84 | 3.99 | 3.68 | 0 | 0 | 0 | |
12/01/2012 |
3.84
|
2,320 | 3.84 | 3.87 | 3.68 | 0 | 0 | 0 | |
11/01/2012 |
3.84
|
7,800 | 3.84 | 4.03 | 3.69 | 0 | 0 | 0 | |
10/01/2012 |
3.84
|
20,350 | 3.66 | 3.84 | 3.65 | 0 | 0 | 0 | |
09/01/2012 |
3.66
|
130 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
06/01/2012 |
3.66
|
8,600 | 3.59 | 3.68 | 3.61 | 0 | 0 | 0 | |
05/01/2012 |
3.59
|
20 | 3.61 | 3.61 | 3.59 | 0 | 0 | 0 | |
04/01/2012 |
3.61
|
18,210 | 3.56 | 3.74 | 3.61 | 0 | 0 | 0 | |
03/01/2012 |
3.56
|
4,830 | 3.40 | 3.56 | 3.55 | 0 | 0 | 0 | |
30/12/2011 |
3.40
|
53,690 | 3.50 | 3.50 | 3.36 | 5,000 | 0 | 0.1 | |
29/12/2011 |
3.50
|
44,000 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 | |
28/12/2011 |
3.66
|
2,000 | 3.50 | 3.66 | 3.66 | 0 | 0 | 0 | |
27/12/2011 |
3.50
|
9,230 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 | |
26/12/2011 |
3.66
|
9,010 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 | |
23/12/2011 |
3.66
|
4,190 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 | |
22/12/2011 |
3.68
|
4,000 | 3.68 | 3.68 | 3.55 | 0 | 1,000 | -0.0 | |
21/12/2011 |
3.68
|
10,330 | 3.63 | 3.68 | 3.49 | 0 | 1,000 | -0.0 | |
20/12/2011 |
3.63
|
3,910 | 3.46 | 3.63 | 3.46 | 0 | 0 | 0 | |
19/12/2011 |
3.46
|
60 | 3.30 | 3.46 | 3.46 | 596,900 | 596,900 | 0 | |
16/12/2011 |
3.30
|
470 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 | |
15/12/2011 |
3.44
|
600 | 3.61 | 3.61 | 3.44 | 0 | 0 | 0 | |
14/12/2011 |
3.61
|
500 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
13/12/2011 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/12/2011 |
3.61
|
22,020 | 3.53 | 3.61 | 3.53 | 0 | 0 | 0 | |
09/12/2011 |
3.53
|
22,010 | 3.49 | 3.53 | 3.37 | 0 | 0 | 0 | |
08/12/2011 |
3.49
|
6,000 | 3.45 | 3.49 | 3.47 | 0 | 0 | 0 | |
07/12/2011 |
3.45
|
5,600 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 | |
06/12/2011 |
3.41
|
55,320 | 3.41 | 3.42 | 3.32 | 13,000 | 39,000 | -0.7 | |
05/12/2011 |
3.41
|
43,480 | 3.39 | 3.41 | 3.33 | 0 | 0 | 0 | |
02/12/2011 |
3.39
|
28,330 | 3.33 | 3.49 | 3.36 | 0 | 0 | 0 | |
01/12/2011 |
3.33
|
20,290 | 3.32 | 3.33 | 3.31 | 7,390 | 0 | 0.2 | |
30/11/2011 |
3.32
|
54,030 | 3.31 | 3.35 | 3.26 | 20,000 | 0 | 0.5 | |
29/11/2011 |
3.31
|
13,940 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
28/11/2011 |
3.33
|
12,670 | 3.36 | 3.36 | 3.31 | 5,000 | 0 | 0.1 | |
25/11/2011 |
3.36
|
2,110 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
24/11/2011 |
3.36
|
35,000 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 | |
23/11/2011 |
3.33
|
36,000 | 3.33 | 3.33 | 3.21 | 20,000 | 0 | 0.5 | |
22/11/2011 |
3.33
|
1,010 | 3.30 | 3.33 | 3.23 | 0 | 0 | 0 |