Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.72 | -8.64% | 6,025,800 | -10,000 | -0.1 |
7.60
8.33
7.61
|
2 tháng
(2024-08-19) |
-0.44 | -5.47% | 10,611,800 | -72,100 | -0.6 |
7.60
8.33
7.61
|
3 tháng
(2024-07-22) |
-0.23 | -2.93% | 16,133,100 | 28,300 | 0.2 |
7.42
8.33
7.61
|
6 tháng
(2024-04-22) |
-0.41 | -5.11% | 57,746,900 | -79,500 | -1.1 |
7.42
10
7.61
|
12 tháng
(2023-10-24) |
-9.89 | -56.51% | 214,080,600 | 234,100 | 3.7 |
7.42
23.20
7.61
|
24 tháng
(2022-10-31) |
0.27 | 3.68% | 249,198,900 | -6,244,844 | -643.7 |
6.73
29.45
7.61
|
36 tháng
(2021-11-03) |
0.26 | 3.58% | 257,357,000 | -6,253,054 | -643.8 |
6.73
29.45
7.61
|
60 tháng
(2019-11-14) |
-4.27 | -35.95% | 258,468,130 | -6,272,374 | -644.0 |
6.37
29.45
7.61
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/05/2012 |
1.83
|
5,680 | 1.74 | 1.83 | 1.83 | 0 | 0 | 0 | |
10/05/2012 |
1.74
|
14,680 | 1.66 | 1.74 | 1.69 | 0 | 0 | 0 | |
09/05/2012 |
1.66
|
2,780 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 | |
08/05/2012 |
1.69
|
20,150 | 1.66 | 1.69 | 1.59 | 0 | 0 | 0 | |
07/05/2012 |
1.66
|
30 | 1.63 | 1.66 | 1.66 | 0 | 0 | 0 | |
04/05/2012 |
1.63
|
10,850 | 1.63 | 1.63 | 1.62 | 0 | 0 | 0 | |
03/05/2012 |
1.63
|
19,370 | 1.59 | 1.64 | 1.53 | 130 | 0 | 0.0 | |
02/05/2012 |
1.59
|
6,900 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
27/04/2012 |
1.59
|
3,170 | 1.59 | 1.59 | 1.52 | 0 | 0 | 0 | |
26/04/2012 |
1.59
|
1,110 | 1.59 | 1.59 | 1.57 | 0 | 0 | 0 | |
25/04/2012 |
1.59
|
4,470 | 1.52 | 1.59 | 1.54 | 1,800 | 0 | 0.0 | |
24/04/2012 |
1.52
|
5,160 | 1.49 | 1.52 | 1.49 | 0 | 0 | 0 | |
23/04/2012 |
1.49
|
3,040 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 | |
20/04/2012 |
1.52
|
2,650 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 | |
19/04/2012 |
1.52
|
3,860 | 1.52 | 1.52 | 1.48 | 0 | 1,930 | -0.0 | |
18/04/2012 |
1.52
|
3,280 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 | |
17/04/2012 |
1.52
|
100 | 1.48 | 1.52 | 1.50 | 0 | 0 | 0 | |
16/04/2012 |
1.48
|
2,370 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 | |
13/04/2012 |
1.50
|
120 | 1.58 | 1.58 | 1.50 | 10 | 0 | 0.0 | |
12/04/2012 |
1.58
|
210 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 | |
11/04/2012 |
1.54
|
250 | 1.52 | 1.54 | 1.54 | 0 | 0 | 0 | |
10/04/2012 |
1.52
|
60 | 1.49 | 1.52 | 1.52 | 0 | 0 | 0 | |
09/04/2012 |
1.49
|
710 | 1.44 | 1.49 | 1.48 | 0 | 0 | 0 | |
06/04/2012 |
1.44
|
160 | 1.47 | 1.50 | 1.44 | 0 | 0 | 0 | |
05/04/2012 |
1.47
|
100 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 | |
04/04/2012 |
1.50
|
150 | 1.46 | 1.50 | 1.43 | 0 | 0 | 0 | |
03/04/2012 |
1.46
|
1,730 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 | |
30/03/2012 |
1.50
|
20 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 | |
29/03/2012 |
1.52
|
80 | 1.52 | 1.52 | 1.50 | 0 | 10 | -0.0 | |
28/03/2012 |
1.52
|
620 | 1.53 | 1.53 | 1.46 | 0 | 0 | 0 | |
27/03/2012 |
1.53
|
200 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 | |
26/03/2012 |
1.53
|
110 | 1.54 | 1.54 | 1.53 | 0 | 0 | 0 | |
23/03/2012 |
1.54
|
2,890 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 | |
22/03/2012 |
1.52
|
2,140 | 1.48 | 1.52 | 1.48 | 0 | 0 | 0 | |
21/03/2012 |
1.48
|
30,810 | 1.52 | 1.53 | 1.46 | 0 | 0 | 0 | |
20/03/2012 |
1.52
|
14,220 | 1.59 | 1.59 | 1.52 | 0 | 0 | 0 | |
19/03/2012 |
1.59
|
120 | 1.55 | 1.59 | 1.59 | 0 | 0 | 0 | |
16/03/2012 |
1.55
|
3,070 | 1.48 | 1.55 | 1.47 | 0 | 0 | 0 | |
15/03/2012 |
1.48
|
20,230 | 1.55 | 1.55 | 1.48 | 250 | 0 | 0.0 | |
14/03/2012 |
1.55
|
830 | 1.57 | 1.57 | 1.55 | 0 | 0 | 0 | |
13/03/2012 |
1.57
|
3,980 | 1.55 | 1.58 | 1.55 | 1,040 | 0 | 0.0 | |
12/03/2012 |
1.55
|
150 | 1.62 | 1.62 | 1.55 | 110 | 0 | 0.0 | |
09/03/2012 |
1.62
|
50 | 1.62 | 1.62 | 1.57 | 0 | 0 | 0 | |
08/03/2012 |
1.62
|
10 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
07/03/2012 |
1.65
|
2,320 | 1.66 | 1.66 | 1.59 | 460 | 0 | 0.0 | |
06/03/2012 |
1.66
|
7,120 | 1.62 | 1.68 | 1.57 | 3,000 | 1,400 | 0.0 | |
05/03/2012 |
1.62
|
6,820 | 1.54 | 1.62 | 1.58 | 3,090 | 0 | 0.0 | |
02/03/2012 |
1.54
|
2,520 | 1.60 | 1.60 | 1.54 | 190 | 0 | 0.0 | |
01/03/2012 |
1.60
|
1,620 | 1.60 | 1.60 | 1.54 | 850 | 0 | 0.0 | |
29/02/2012 |
1.60
|
620 | 1.60 | 1.60 | 1.54 | 600 | 0 | 0.0 | |
28/02/2012 |
1.60
|
3,420 | 1.60 | 1.63 | 1.54 | 810 | 0 | 0.0 | |
27/02/2012 |
1.60
|
540 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 | |
24/02/2012 |
1.60
|
30 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
23/02/2012 |
1.60
|
30 | 1.58 | 1.60 | 1.60 | 0 | 0 | 0 | |
22/02/2012 |
1.58
|
1,280 | 1.53 | 1.58 | 1.47 | 0 | 0 | 0 | |
21/02/2012 |
1.53
|
730 | 1.60 | 1.64 | 1.53 | 0 | 0 | 0 | |
20/02/2012 |
1.60
|
1,630 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 | |
17/02/2012 |
1.60
|
30 | 1.55 | 1.60 | 1.60 | 0 | 0 | 0 | |
16/02/2012 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
15/02/2012 |
1.55
|
20 | 1.48 | 1.55 | 1.55 | 0 | 0 | 0 | |
14/02/2012 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
13/02/2012 |
1.48
|
30 | 1.46 | 1.48 | 1.48 | 0 | 0 | 0 | |
10/02/2012 |
1.46
|
610 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 | |
09/02/2012 |
1.50
|
50 | 1.48 | 1.50 | 1.50 | 0 | 0 | 0 | |
08/02/2012 |
1.48
|
480 | 1.43 | 1.48 | 1.43 | 0 | 0 | 0 | |
07/02/2012 |
1.43
|
430 | 1.39 | 1.43 | 1.36 | 0 | 0 | 0 | |
06/02/2012 |
1.39
|
60 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 | |
03/02/2012 |
1.39
|
70 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 | |
02/02/2012 |
1.42
|
4,090 | 1.42 | 1.46 | 1.42 | 0 | 4,030 | -0.0 | |
01/02/2012 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
31/01/2012 |
1.42
|
870 | 1.37 | 1.42 | 1.41 | 0 | 0 | 0 | |
30/01/2012 |
1.37
|
1,200 | 1.32 | 1.37 | 1.31 | 0 | 0 | 0 | |
20/01/2012 |
1.32
|
290 | 1.34 | 1.41 | 1.32 | 0 | 0 | 0 | |
19/01/2012 |
1.34
|
5,150 | 1.37 | 1.42 | 1.32 | 0 | 3,000 | -0.0 | |
18/01/2012 |
1.37
|
20 | 1.31 | 1.37 | 1.37 | 0 | 0 | 0 | |
17/01/2012 |
1.31
|
2,000 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 | |
16/01/2012 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
13/01/2012 |
1.37
|
1,120 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 | |
12/01/2012 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
11/01/2012 |
1.42
|
1,040 | 1.36 | 1.42 | 1.42 | 0 | 1,010 | -0.0 | |
10/01/2012 |
1.36
|
280 | 1.29 | 1.36 | 1.36 | 0 | 0 | 0 | |
09/01/2012 |
1.29
|
2,100 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 | |
06/01/2012 |
1.31
|
90 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 | |
05/01/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2012 |
1.42
|
0 | 1.29 | 1.42 | 1.42 | 0 | 0 | 0 | |
04/01/2012 |
1.29
|
2,280 | 1.27 | 1.29 | 1.27 | 0 | 2,080 | -0.0 | |
03/01/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
30/12/2011 |
1.27
|
20 | 1.29 | 1.29 | 1.27 | 0 | 10 | -0.0 | |
29/12/2011 |
1.29
|
270 | 1.29 | 1.29 | 1.24 | 0 | 10 | -0.0 | |
28/12/2011 |
1.29
|
560 | 1.26 | 1.29 | 1.29 | 0 | 420 | -0.0 | |
27/12/2011 |
1.26
|
330 | 1.25 | 1.26 | 1.20 | 0 | 0 | 0 | |
26/12/2011 |
1.25
|
10 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
23/12/2011 |
1.25
|
1,010 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 | |
22/12/2011 |
1.29
|
1,210 | 1.29 | 1.29 | 1.27 | 0 | 1,190 | -0.0 | |
21/12/2011 |
1.29
|
280 | 1.25 | 1.31 | 1.28 | 0 | 0 | 0 | |
20/12/2011 |
1.25
|
4,290 | 1.31 | 1.35 | 1.25 | 0 | 0 | 0 | |
19/12/2011 |
1.31
|
1,080 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 | |
16/12/2011 |
1.37
|
100 | 1.35 | 1.37 | 1.37 | 0 | 0 | 0 | |
15/12/2011 |
1.35
|
2,130 | 1.29 | 1.35 | 1.26 | 0 | 0 | 0 | |
14/12/2011 |
1.29
|
1,660 | 1.36 | 1.38 | 1.29 | 0 | 0 | 0 | |
13/12/2011 |
1.36
|
110 | 1.41 | 1.41 | 1.36 | 0 | 0 | 0 |