Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
1.59
|
522,580 | 1.52 | 1.59 | 1.55 | 0 | 1,650 | -0.0 | |
18/04/2012 |
1.52
|
522,260 | 1.46 | 1.52 | 1.50 | 0 | 216,250 | -1.7 | |
17/04/2012 |
1.46
|
454,530 | 1.40 | 1.46 | 1.40 | 5,000 | 202,600 | -1.5 | |
16/04/2012 |
1.40
|
502,090 | 1.35 | 1.40 | 1.33 | 0 | 283,000 | -2.1 | |
13/04/2012 |
1.35
|
141,170 | 1.38 | 1.38 | 1.35 | 5,000 | 82,280 | -0.6 | |
12/04/2012 |
1.38
|
71,870 | 1.38 | 1.42 | 1.38 | 0 | 0 | 0 | |
11/04/2012 |
1.38
|
122,290 | 1.33 | 1.38 | 1.35 | 0 | 0 | 0 | |
10/04/2012 |
1.33
|
54,590 | 1.35 | 1.36 | 1.33 | 0 | 0 | 0 | |
09/04/2012 |
1.35
|
78,940 | 1.33 | 1.35 | 1.29 | 0 | 0 | 0 | |
06/04/2012 |
1.33
|
14,870 | 1.31 | 1.33 | 1.31 | 0 | 0 | 0 | |
05/04/2012 |
1.31
|
45,460 | 1.27 | 1.31 | 1.25 | 0 | 0 | 0 | |
04/04/2012 |
1.27
|
53,460 | 1.29 | 1.33 | 1.27 | 0 | 1,210 | -0.0 | |
03/04/2012 |
1.29
|
98,810 | 1.27 | 1.31 | 1.25 | 0 | 0 | 0 | |
30/03/2012 |
1.27
|
115,360 | 1.29 | 1.29 | 1.25 | 0 | 410 | -0.0 | |
29/03/2012 |
1.29
|
206,270 | 1.35 | 1.36 | 1.29 | 2,000 | 0 | 0.0 | |
28/03/2012 |
1.35
|
149,370 | 1.40 | 1.40 | 1.35 | 400 | 5,000 | -0.0 | |
27/03/2012 |
1.40
|
170,470 | 1.46 | 1.46 | 1.40 | 0 | 0 | 0 | |
26/03/2012 |
1.46
|
281,210 | 1.40 | 1.46 | 1.36 | 0 | 0 | 0 | |
23/03/2012 |
1.40
|
361,600 | 1.35 | 1.40 | 1.35 | 57,110 | 0 | 0.4 | |
22/03/2012 |
1.35
|
344,430 | 1.29 | 1.35 | 1.27 | 157,890 | 0 | 1.1 | |
21/03/2012 |
1.29
|
190,120 | 1.23 | 1.29 | 1.23 | 0 | 0 | 0 | |
20/03/2012 |
1.23
|
41,470 | 1.25 | 1.27 | 1.21 | 0 | 0 | 0 | |
19/03/2012 |
1.25
|
29,630 | 1.27 | 1.27 | 1.21 | 3,000 | 0 | 0.0 | |
16/03/2012 |
1.27
|
38,600 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 | |
15/03/2012 |
1.25
|
39,810 | 1.21 | 1.25 | 1.18 | 2,000 | 0 | 0.0 | |
14/03/2012 |
1.21
|
32,010 | 1.23 | 1.23 | 1.21 | 500 | 0 | 0.0 | |
13/03/2012 |
1.23
|
76,790 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 | |
12/03/2012 |
1.21
|
53,670 | 1.23 | 1.27 | 1.21 | 0 | 0 | 0 | |
09/03/2012 |
1.23
|
218,620 | 1.27 | 1.27 | 1.21 | 2,000 | 0 | 0.0 | |
08/03/2012 |
1.27
|
127,430 | 1.33 | 1.33 | 1.27 | 2,000 | 3,000 | -0.0 | |
07/03/2012 |
1.33
|
72,030 | 1.33 | 1.33 | 1.27 | 0 | 0 | 0 | |
06/03/2012 |
1.33
|
201,380 | 1.36 | 1.42 | 1.31 | 0 | 2,000 | -0.0 | |
05/03/2012 |
1.36
|
244,630 | 1.31 | 1.36 | 1.36 | 0 | 33,000 | -0.2 | |
02/03/2012 |
1.31
|
88,000 | 1.25 | 1.31 | 1.25 | 3,000 | 0 | 0.0 | |
01/03/2012 |
1.25
|
74,540 | 1.21 | 1.25 | 1.19 | 0 | 0 | 0 | |
29/02/2012 |
1.21
|
92,160 | 1.19 | 1.21 | 1.18 | 0 | 0 | 0 | |
28/02/2012 |
1.19
|
261,680 | 1.21 | 1.27 | 1.16 | 0 | 0 | 0 | |
27/02/2012 |
1.21
|
116,870 | 1.16 | 1.21 | 1.18 | 2,300 | 0 | 0.0 | |
24/02/2012 |
1.16
|
188,510 | 1.12 | 1.16 | 1.12 | 0 | 30 | -0.0 | |
23/02/2012 |
1.12
|
80,660 | 1.10 | 1.14 | 1.06 | 0 | 0 | 0 | |
22/02/2012 |
1.10
|
65,240 | 1.08 | 1.12 | 1.04 | 0 | 0 | 0 | |
21/02/2012 |
1.08
|
57,760 | 1.08 | 1.12 | 1.08 | 0 | 0 | 0 | |
20/02/2012 |
1.08
|
88,410 | 1.04 | 1.08 | 1.04 | 0 | 1,410 | -0.0 | |
17/02/2012 |
1.04
|
36,170 | 1.02 | 1.04 | 1.02 | 0 | 0 | 0 | |
16/02/2012 |
1.02
|
71,090 | 0.99 | 1.02 | 1.00 | 0 | 0 | 0 | |
15/02/2012 |
0.99
|
12,010 | 0.97 | 0.99 | 0.97 | 0 | 0 | 0 | |
14/02/2012 |
0.97
|
35,840 | 0.97 | 0.99 | 0.93 | 0 | 0 | 0 | |
13/02/2012 |
0.97
|
26,190 | 1.00 | 1.00 | 0.97 | 0 | 0 | 0 | |
10/02/2012 |
1.00
|
29,320 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 | |
09/02/2012 |
1.04
|
17,390 | 1.02 | 1.04 | 1.00 | 0 | 0 | 0 | |
08/02/2012 |
1.02
|
58,660 | 1.00 | 1.04 | 0.99 | 300 | 0 | 0.0 | |
07/02/2012 |
1.00
|
23,700 | 1.00 | 1.00 | 0.99 | 0 | 0 | 0 | |
06/02/2012 |
1.00
|
26,740 | 1.02 | 1.02 | 0.99 | 2,000 | 5,000 | -0.0 | |
03/02/2012 |
1.02
|
71,600 | 1.02 | 1.06 | 0.99 | 4,910 | 0 | 0.0 | |
02/02/2012 |
1.02
|
66,560 | 0.99 | 1.02 | 1.00 | 0 | 0 | 0 | |
01/02/2012 |
0.99
|
8,760 | 0.99 | 1.00 | 0.97 | 0 | 0 | 0 | |
31/01/2012 |
0.99
|
56,030 | 0.95 | 0.99 | 0.95 | 1,000 | 0 | 0.0 | |
30/01/2012 |
0.95
|
11,830 | 0.95 | 0.95 | 0.93 | 2,500 | 0 | 0.0 | |
20/01/2012 |
0.95
|
11,820 | 0.95 | 0.97 | 0.93 | 0 | 0 | 0 | |
19/01/2012 |
0.95
|
28,690 | 0.91 | 0.95 | 0.91 | 0 | 0 | 0 | |
18/01/2012 |
0.91
|
18,190 | 0.89 | 0.93 | 0.91 | 1,550 | 0 | 0.0 | |
17/01/2012 |
0.89
|
6,740 | 0.87 | 0.91 | 0.87 | 0 | 0 | 0 | |
16/01/2012 |
0.87
|
14,210 | 0.83 | 0.87 | 0.83 | 0 | 0 | 0 | |
13/01/2012 |
0.83
|
8,150 | 0.87 | 0.91 | 0.83 | 0 | 0 | 0 | |
12/01/2012 |
0.87
|
7,600 | 0.91 | 0.91 | 0.87 | 1,600 | 0 | 0.0 | |
11/01/2012 |
0.91
|
16,680 | 0.93 | 0.93 | 0.91 | 2,500 | 0 | 0.0 | |
10/01/2012 |
0.93
|
11,010 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 | |
09/01/2012 |
0.93
|
3,290 | 0.89 | 0.93 | 0.87 | 0 | 0 | 0 | |
06/01/2012 |
0.89
|
25,440 | 0.93 | 0.93 | 0.89 | 0 | 0 | 0 | |
05/01/2012 |
0.93
|
14,880 | 0.93 | 0.93 | 0.89 | 0 | 0 | 0 | |
04/01/2012 |
0.93
|
6,380 | 0.93 | 0.93 | 0.89 | 0 | 0 | 0 | |
03/01/2012 |
0.93
|
14,220 | 0.93 | 0.95 | 0.89 | 0 | 0 | 0 | |
30/12/2011 |
0.93
|
6,680 | 0.91 | 0.95 | 0.91 | 0 | 0 | 0 | |
29/12/2011 |
0.91
|
10,450 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 | |
28/12/2011 |
0.93
|
9,370 | 0.91 | 0.93 | 0.87 | 730 | 0 | 0.0 | |
27/12/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/12/2011 |
0.91
|
80,680 | 0.89 | 0.91 | 0.85 | 47,270 | 0 | 0.2 | |
26/12/2011 |
0.89
|
43,250 | 0.89 | 0.89 | 0.86 | 30,000 | 0 | 0.2 | |
23/12/2011 |
0.89
|
18,200 | 0.87 | 0.89 | 0.86 | 8,180 | 0 | 0.0 | |
22/12/2011 |
0.87
|
23,980 | 0.89 | 0.89 | 0.86 | 2,650 | 0 | 0.0 | |
21/12/2011 |
0.89
|
12,920 | 0.87 | 0.89 | 0.87 | 460 | 0 | 0.0 | |
20/12/2011 |
0.87
|
9,120 | 0.89 | 0.91 | 0.87 | 0 | 0 | 0 | |
19/12/2011 |
0.89
|
105,110 | 0.87 | 0.91 | 0.89 | 0 | 0 | 0 | |
16/12/2011 |
0.87
|
34,190 | 0.84 | 0.87 | 0.82 | 0 | 0 | 0 | |
15/12/2011 |
0.84
|
30,360 | 0.87 | 0.89 | 0.84 | 0 | 0 | 0 | |
14/12/2011 |
0.87
|
24,910 | 0.87 | 0.87 | 0.84 | 0 | 0 | 0 | |
13/12/2011 |
0.87
|
9,960 | 0.91 | 0.93 | 0.87 | 0 | 0 | 0 | |
12/12/2011 |
0.91
|
40,030 | 0.94 | 0.96 | 0.91 | 30,000 | 0 | 0.2 | |
09/12/2011 |
0.94
|
26,060 | 0.98 | 0.98 | 0.94 | 20,010 | 0 | 0.1 | |
08/12/2011 |
0.98
|
14,550 | 0.96 | 0.98 | 0.94 | 8,500 | 0 | 0.0 | |
07/12/2011 |
0.96
|
11,060 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
06/12/2011 |
0.96
|
67,360 | 0.94 | 0.98 | 0.94 | 40,000 | 48,600 | -0.0 | |
05/12/2011 |
0.94
|
146,380 | 0.91 | 0.94 | 0.93 | 1,000 | 139,550 | -0.8 | |
02/12/2011 |
0.91
|
24,040 | 0.91 | 0.93 | 0.89 | 0 | 16,480 | -0.1 | |
01/12/2011 |
0.91
|
60,390 | 0.89 | 0.91 | 0.89 | 40,000 | 44,490 | -0.0 | |
30/11/2011 |
0.89
|
71,860 | 0.93 | 0.93 | 0.89 | 30,000 | 25,200 | 0.0 | |
29/11/2011 |
0.93
|
20,530 | 0.89 | 0.93 | 0.89 | 13,000 | 0 | 0.1 | |
28/11/2011 |
0.89
|
15,390 | 0.91 | 0.94 | 0.89 | 0 | 0 | 0 | |
25/11/2011 |
0.91
|
29,610 | 0.94 | 0.96 | 0.91 | 4,070 | 0 | 0.0 | |
24/11/2011 |
0.94
|
32,570 | 0.98 | 0.98 | 0.94 | 20,000 | 0 | 0.1 | |
23/11/2011 |
0.98
|
3,760 | 0.96 | 0.98 | 0.96 | 0 | 0 | 0 |