Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.75 | 4.07% | 555,200 | 245,541 | 10.8 |
41.45
45.25
44.70
|
2 tháng
(2024-07-22) |
2.70 | 6.43% | 1,208,200 | 517,652 | 22.5 |
41.10
45.25
44.70
|
3 tháng
(2024-06-20) |
3.10 | 7.45% | 1,586,800 | 519,752 | 22.6 |
41.10
45.25
44.70
|
6 tháng
(2024-03-22) |
8.91 | 24.90% | 3,325,600 | 505,652 | 22.0 |
35.05
45.25
44.70
|
12 tháng
(2023-09-25) |
8.89 | 24.81% | 7,020,700 | 533,152 | 23.1 |
31.65
45.25
44.70
|
24 tháng
(2022-09-29) |
11.92 | 36.38% | 14,353,900 | 531,452 | 22.3 |
22.01
45.25
44.70
|
36 tháng
(2021-10-04) |
6.44 | 16.84% | 25,474,000 | -25,574 | -27.2 |
22.01
55.05
44.70
|
60 tháng
(2019-10-15) |
29.97 | 203.37% | 33,770,870 | 501,056 | 7.4 |
14.73
55.05
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
1.18
|
10,310 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 | |
17/04/2012 |
1.24
|
540 | 1.29 | 1.31 | 1.24 | 0 | 0 | 0 | |
16/04/2012 |
1.29
|
20 | 1.26 | 1.29 | 1.29 | 0 | 0 | 0 | |
13/04/2012 |
1.26
|
500 | 1.21 | 1.26 | 1.26 | 0 | 0 | 0 | |
12/04/2012 |
1.21
|
50,200 | 1.16 | 1.21 | 1.10 | 0 | 7,000 | -0.1 | |
11/04/2012 |
1.16
|
17,360 | 1.15 | 1.16 | 1.13 | 0 | 0 | 0 | |
10/04/2012 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
09/04/2012 |
1.15
|
30 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
06/04/2012 |
1.15
|
3,030 | 1.10 | 1.15 | 1.09 | 0 | 3,000 | -0.0 | |
05/04/2012 |
1.10
|
1,100 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 | |
04/04/2012 |
1.13
|
31,930 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 | |
03/04/2012 |
1.19
|
590 | 1.18 | 1.19 | 1.12 | 0 | 0 | 0 | |
30/03/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
29/03/2012 |
1.18
|
740 | 1.13 | 1.18 | 1.09 | 0 | 0 | 0 | |
28/03/2012 |
1.13
|
11,100 | 1.09 | 1.13 | 1.04 | 0 | 10,000 | -0.1 | |
27/03/2012 |
1.09
|
100 | 1.11 | 1.11 | 1.09 | 0 | 0 | 0 | |
26/03/2012 |
1.11
|
25,470 | 1.13 | 1.18 | 1.09 | 0 | 0 | 0 | |
23/03/2012 |
1.13
|
450 | 1.19 | 1.24 | 1.13 | 0 | 0 | 0 | |
22/03/2012 |
1.19
|
240 | 1.24 | 1.29 | 1.19 | 0 | 0 | 0 | |
21/03/2012 |
1.24
|
1,100 | 1.18 | 1.24 | 1.24 | 0 | 0 | 0 | |
20/03/2012 |
1.18
|
100 | 1.13 | 1.18 | 1.18 | 0 | 0 | 0 | |
19/03/2012 |
1.13
|
620 | 1.09 | 1.13 | 1.13 | 0 | 0 | 0 | |
16/03/2012 |
1.09
|
4,230 | 1.04 | 1.09 | 1.04 | 0 | 0 | 0 | |
15/03/2012 |
1.04
|
2,330 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 | |
14/03/2012 |
1.09
|
210 | 1.13 | 1.18 | 1.09 | 0 | 0 | 0 | |
13/03/2012 |
1.13
|
1,040 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 | |
12/03/2012 |
1.19
|
20 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 | |
09/03/2012 |
1.25
|
5,690 | 1.47 | 1.47 | 1.25 | 0 | 0 | 0 | |
08/03/2012: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
08/03/2012 |
1.47
|
0 | 1.31 | 1.47 | 1.47 | 0 | 0 | 0 | |
07/03/2012 |
1.31
|
2,710 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 | |
06/03/2012 |
1.31
|
14,860 | 1.27 | 1.33 | 1.27 | 0 | 2,000 | -0.0 | |
05/03/2012 |
1.27
|
18,970 | 1.21 | 1.27 | 1.20 | 0 | 4,500 | -0.1 | |
02/03/2012 |
1.21
|
15,270 | 1.16 | 1.21 | 1.16 | 0 | 0 | 0 | |
01/03/2012 |
1.16
|
9,780 | 1.18 | 1.18 | 1.13 | 0 | 3,500 | -0.0 | |
29/02/2012 |
1.18
|
6,080 | 1.18 | 1.18 | 1.13 | 0 | 4,000 | -0.0 | |
28/02/2012 |
1.18
|
28,790 | 1.13 | 1.18 | 1.18 | 5,000 | 1,000 | 0.0 | |
27/02/2012 |
1.13
|
6,800 | 1.08 | 1.13 | 1.13 | 1,000 | 1,000 | 0 | |
24/02/2012 |
1.08
|
9,170 | 1.03 | 1.08 | 1.08 | 0 | 0 | 0 | |
23/02/2012 |
1.03
|
420 | 0.99 | 1.03 | 1.03 | 0 | 0 | 0 | |
22/02/2012 |
0.99
|
3,970 | 1.01 | 1.02 | 0.99 | 0 | 2,000 | -0.0 | |
21/02/2012 |
1.01
|
20 | 0.97 | 1.01 | 1.01 | 0 | 0 | 0 | |
20/02/2012 |
0.97
|
4,000 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 | |
17/02/2012 |
1.02
|
3,210 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
16/02/2012 |
1.02
|
3,690 | 1.01 | 1.05 | 1.02 | 0 | 0 | 0 | |
15/02/2012 |
1.01
|
180 | 1.03 | 1.03 | 1.01 | 0 | 0 | 0 | |
14/02/2012 |
1.03
|
60 | 1.01 | 1.03 | 1.02 | 0 | 0 | 0 | |
13/02/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
10/02/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
09/02/2012 |
1.01
|
5,640 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
08/02/2012 |
1.01
|
1,880 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 | |
07/02/2012 |
1.04
|
3,600 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 | |
06/02/2012 |
1.09
|
950 | 1.06 | 1.11 | 1.09 | 0 | 0 | 0 | |
03/02/2012 |
1.06
|
500 | 1.03 | 1.06 | 1.06 | 0 | 0 | 0 | |
02/02/2012 |
1.03
|
9,540 | 0.99 | 1.03 | 1.02 | 0 | 0 | 0 | |
01/02/2012 |
0.99
|
17,740 | 0.95 | 0.99 | 0.92 | 0 | 0 | 0 | |
31/01/2012 |
0.95
|
2,810 | 0.94 | 0.96 | 0.95 | 0 | 0 | 0 | |
30/01/2012 |
0.94
|
10 | 0.92 | 0.94 | 0.94 | 0 | 0 | 0 | |
20/01/2012 |
0.92
|
40 | 0.88 | 0.92 | 0.88 | 0 | 0 | 0 | |
19/01/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
18/01/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
17/01/2012 |
0.88
|
20 | 0.84 | 0.88 | 0.80 | 0 | 0 | 0 | |
16/01/2012 |
0.84
|
9,990 | 0.88 | 0.88 | 0.84 | 0 | 0 | 0 | |
13/01/2012 |
0.88
|
10 | 0.92 | 0.92 | 0.88 | 0 | 0 | 0 | |
12/01/2012 |
0.92
|
10,000 | 0.96 | 0.96 | 0.92 | 0 | 0 | 0 | |
11/01/2012 |
0.96
|
20 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 | |
10/01/2012 |
1.00
|
10 | 0.97 | 1.00 | 1.00 | 0 | 0 | 0 | |
09/01/2012 |
0.97
|
10 | 0.95 | 0.97 | 0.97 | 0 | 0 | 0 | |
06/01/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
05/01/2012 |
0.95
|
890 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
04/01/2012 |
0.95
|
10 | 0.91 | 0.95 | 0.95 | 0 | 0 | 0 | |
03/01/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
30/12/2011 |
0.91
|
10 | 0.87 | 0.91 | 0.91 | 0 | 0 | 0 | |
29/12/2011 |
0.87
|
2,480 | 0.84 | 0.88 | 0.87 | 0 | 0 | 0 | |
28/12/2011 |
0.84
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 | |
27/12/2011 |
0.84
|
1,000 | 0.88 | 0.88 | 0.84 | 0 | 0 | 0 | |
26/12/2011 |
0.88
|
500 | 0.92 | 0.92 | 0.88 | 500 | 0 | 0.0 | |
23/12/2011 |
0.92
|
16,070 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 | |
22/12/2011 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
21/12/2011 |
0.94
|
1,010 | 0.94 | 0.97 | 0.94 | 0 | 0 | 0 | |
20/12/2011 |
0.94
|
8,840 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 | |
19/12/2011 |
0.98
|
600 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 | |
16/12/2011 |
1.03
|
4,020 | 0.99 | 1.03 | 0.95 | 0 | 0 | 0 | |
15/12/2011 |
0.99
|
2,020 | 0.95 | 0.99 | 0.91 | 0 | 0 | 0 | |
14/12/2011 |
0.95
|
10 | 0.94 | 0.95 | 0.95 | 0 | 0 | 0 | |
13/12/2011 |
0.94
|
1,500 | 0.93 | 0.94 | 0.94 | 0 | 0 | 0 | |
12/12/2011 |
0.93
|
7,140 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 | |
09/12/2011 |
0.97
|
700 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
08/12/2011 |
0.97
|
2,000 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 | |
07/12/2011 |
0.98
|
1,010 | 0.97 | 0.98 | 0.93 | 0 | 0 | 0 | |
06/12/2011 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
05/12/2011 |
0.97
|
2,040 | 1.00 | 1.00 | 0.97 | 0 | 0 | 0 | |
02/12/2011 |
1.00
|
500 | 0.97 | 1.00 | 1.00 | 0 | 0 | 0 | |
01/12/2011 |
0.97
|
30 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 | |
30/11/2011 |
1.01
|
60 | 0.97 | 1.01 | 0.93 | 0 | 0 | 0 | |
29/11/2011 |
0.97
|
12,500 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 | |
28/11/2011 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
25/11/2011 |
1.02
|
710 | 1.07 | 1.12 | 1.02 | 0 | 0 | 0 | |
24/11/2011 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
23/11/2011 |
1.07
|
10 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 | |
22/11/2011 |
1.10
|
30 | 1.05 | 1.10 | 1.10 | 0 | 0 | 0 |