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) |
-1.80 | -6.43% | 48,443,100 | -1,398,352 | -38.2 |
25.20
28.30
26.20
|
2 tháng
(2024-07-22) |
1.86 | 7.66% | 114,022,400 | -1,208,537 | -35.8 |
23.15
28.30
26.20
|
3 tháng
(2024-06-21) |
2.30 | 9.62% | 178,528,500 | -757,458 | -25.0 |
22.62
28.30
26.20
|
6 tháng
(2024-03-25) |
6.40 | 32.35% | 349,257,400 | -2,469,212 | -69.6 |
17.97
28.30
26.20
|
12 tháng
(2023-09-25) |
8.75 | 50.17% | 606,783,700 | -451,644 | -31.9 |
15.55
28.30
26.20
|
24 tháng
(2022-09-30) |
11.26 | 75.34% | 1,113,700,532 | 13,916,648 | 218.3 |
7.58
28.30
26.20
|
36 tháng
(2021-10-05) |
6.69 | 34.31% | 1,790,971,029 | 5,770,101 | -52.8 |
7.58
29.57
26.20
|
60 tháng
(2019-10-16) |
17.28 | 193.80% | 2,635,264,257 | -6,876,428 | -215.6 |
4.31
29.57
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
1.27
|
113,500 | 1.34 | 1.34 | 1.27 | 0 | 0 | 0 | |
20/04/2012 |
1.34
|
117,900 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 | |
19/04/2012 |
1.37
|
128,500 | 1.38 | 1.46 | 1.31 | 0 | 0 | 0 | |
18/04/2012 |
1.38
|
750,100 | 1.30 | 1.38 | 1.30 | 0 | 0 | 0 | |
17/04/2012 |
1.30
|
206,800 | 1.29 | 1.33 | 1.27 | 0 | 0 | 0 | |
16/04/2012 |
1.29
|
227,100 | 1.22 | 1.30 | 1.24 | 0 | 0 | 0 | |
13/04/2012 |
1.22
|
50,400 | 1.25 | 1.27 | 1.21 | 0 | 0 | 0 | |
12/04/2012 |
1.25
|
115,300 | 1.25 | 1.29 | 1.25 | 0 | 0 | 0 | |
11/04/2012 |
1.25
|
193,300 | 1.20 | 1.26 | 1.22 | 0 | 0 | 0 | |
10/04/2012 |
1.20
|
129,300 | 1.25 | 1.26 | 1.20 | 0 | 40 | -0.0 | |
09/04/2012 |
1.25
|
62,800 | 1.24 | 1.26 | 1.22 | 0 | 0 | 0 | |
06/04/2012 |
1.24
|
68,400 | 1.24 | 1.26 | 1.22 | 0 | 0 | 0 | |
05/04/2012 |
1.24
|
58,300 | 1.17 | 1.24 | 1.16 | 0 | 0 | 0 | |
04/04/2012 |
1.17
|
63,700 | 1.24 | 1.25 | 1.17 | 0 | 0 | 0 | |
03/04/2012 |
1.24
|
69,400 | 1.17 | 1.24 | 1.17 | 0 | 0 | 0 | |
30/03/2012 |
1.17
|
77,200 | 1.21 | 1.21 | 1.16 | 0 | 0 | 0 | |
29/03/2012 |
1.21
|
424,400 | 1.30 | 1.31 | 1.20 | 0 | 0 | 0 | |
28/03/2012 |
1.30
|
74,300 | 1.30 | 1.30 | 1.22 | 0 | 0 | 0 | |
27/03/2012 |
1.30
|
109,600 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 | |
26/03/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/03/2012 |
1.39
|
170,000 | 1.34 | 1.42 | 1.35 | 0 | 0 | 0 | |
23/03/2012 |
1.34
|
663,800 | 1.27 | 1.35 | 1.27 | 0 | 0 | 0 | |
22/03/2012 |
1.27
|
92,100 | 1.25 | 1.34 | 1.24 | 0 | 0 | 0 | |
21/03/2012 |
1.25
|
193,100 | 1.20 | 1.28 | 1.22 | 0 | 0 | 0 | |
20/03/2012 |
1.20
|
73,100 | 1.20 | 1.24 | 1.19 | 0 | 0 | 0 | |
19/03/2012 |
1.20
|
85,100 | 1.22 | 1.24 | 1.20 | 0 | 0 | 0 | |
16/03/2012 |
1.22
|
163,600 | 1.20 | 1.24 | 1.20 | 0 | 0 | 0 | |
15/03/2012 |
1.20
|
108,700 | 1.14 | 1.22 | 1.12 | 0 | 0 | 0 | |
14/03/2012 |
1.14
|
50,600 | 1.15 | 1.19 | 1.13 | 0 | 0 | 0 | |
13/03/2012 |
1.15
|
86,900 | 1.10 | 1.17 | 1.12 | 0 | 0 | 0 | |
12/03/2012 |
1.10
|
128,200 | 1.15 | 1.15 | 1.09 | 0 | 0 | 0 | |
09/03/2012 |
1.15
|
88,100 | 1.15 | 1.20 | 1.12 | 0 | 0 | 0 | |
08/03/2012 |
1.15
|
240,000 | 1.24 | 1.24 | 1.15 | 0 | 0 | 0 | |
07/03/2012 |
1.24
|
177,800 | 1.27 | 1.30 | 1.23 | 0 | 0 | 0 | |
06/03/2012 |
1.27
|
237,500 | 1.35 | 1.43 | 1.27 | 0 | 0 | 0 | |
05/03/2012 |
1.35
|
51,000 | 1.28 | 1.35 | 1.34 | 0 | 0 | 0 | |
02/03/2012 |
1.28
|
202,300 | 1.20 | 1.28 | 1.20 | 0 | 0 | 0 | |
01/03/2012 |
1.20
|
206,900 | 1.29 | 1.29 | 1.18 | 35,000 | 0 | 0.3 | |
29/02/2012 |
1.29
|
219,500 | 1.27 | 1.32 | 1.23 | 0 | 0 | 0 | |
28/02/2012 |
1.27
|
291,100 | 1.27 | 1.35 | 1.19 | 0 | 0 | 0 | |
27/02/2012 |
1.27
|
66,100 | 1.20 | 1.27 | 1.25 | 0 | 0 | 0 | |
24/02/2012 |
1.20
|
240,000 | 1.14 | 1.20 | 1.13 | 0 | 0 | 0 | |
23/02/2012 |
1.14
|
175,400 | 1.12 | 1.15 | 1.10 | 0 | 0 | 0 | |
22/02/2012 |
1.12
|
88,100 | 1.07 | 1.12 | 1.07 | 0 | 0 | 0 | |
21/02/2012 |
1.07
|
69,300 | 1.10 | 1.14 | 1.07 | 0 | 0 | 0 | |
20/02/2012 |
1.10
|
92,500 | 1.04 | 1.10 | 1.08 | 0 | 0 | 0 | |
17/02/2012 |
1.04
|
29,000 | 1.01 | 1.05 | 1.03 | 0 | 0 | 0 | |
16/02/2012 |
1.01
|
20,700 | 0.99 | 1.02 | 0.99 | 0 | 0 | 0 | |
15/02/2012 |
0.99
|
36,200 | 1.02 | 1.03 | 0.98 | 0 | 0 | 0 | |
14/02/2012 |
1.02
|
35,100 | 1.02 | 1.04 | 1.02 | 0 | 0 | 0 | |
13/02/2012 |
1.02
|
74,400 | 1.07 | 1.07 | 0.99 | 0 | 0 | 0 | |
10/02/2012 |
1.07
|
77,200 | 1.10 | 1.10 | 1.04 | 0 | 0 | 0 | |
09/02/2012 |
1.10
|
97,900 | 1.09 | 1.10 | 1.08 | 0 | 0 | 0 | |
08/02/2012 |
1.09
|
122,000 | 1.08 | 1.10 | 1.07 | 77,400 | 0 | 0.7 | |
07/02/2012 |
1.08
|
35,100 | 1.05 | 1.09 | 1.07 | 0 | 0 | 0 | |
06/02/2012 |
1.05
|
31,300 | 1.07 | 1.09 | 1.05 | 0 | 0 | 0 | |
03/02/2012 |
1.07
|
72,600 | 1.12 | 1.14 | 1.04 | 0 | 0 | 0 | |
02/02/2012 |
1.12
|
186,700 | 1.05 | 1.12 | 1.08 | 0 | 0 | 0 | |
01/02/2012 |
1.05
|
117,600 | 1.09 | 1.09 | 1.03 | 0 | 0 | 0 | |
31/01/2012 |
1.09
|
114,800 | 1.05 | 1.10 | 1.07 | 0 | 0 | 0 | |
30/01/2012 |
1.05
|
34,300 | 1.01 | 1.08 | 1.03 | 0 | 0 | 0 | |
20/01/2012 |
1.01
|
59,600 | 1.02 | 1.07 | 1.01 | 1,000 | 0 | 0.0 | |
19/01/2012 |
1.02
|
170,300 | 0.96 | 1.02 | 0.98 | 46,200 | 0 | 0.4 | |
18/01/2012 |
0.96
|
74,900 | 0.92 | 0.98 | 0.94 | 0 | 0 | 0 | |
17/01/2012 |
0.92
|
59,200 | 0.92 | 0.97 | 0.91 | 0 | 0 | 0 | |
16/01/2012 |
0.92
|
48,200 | 0.94 | 0.96 | 0.91 | 0 | 0 | 0 | |
13/01/2012 |
0.94
|
57,500 | 0.89 | 0.94 | 0.89 | 0 | 0 | 0 | |
12/01/2012 |
0.89
|
36,900 | 0.92 | 0.92 | 0.89 | 0 | 0 | 0 | |
11/01/2012 |
0.92
|
37,100 | 0.92 | 0.94 | 0.89 | 0 | 0 | 0 | |
10/01/2012 |
0.92
|
89,000 | 0.87 | 0.92 | 0.88 | 0 | 100 | -0.0 | |
09/01/2012 |
0.87
|
46,300 | 0.88 | 0.92 | 0.84 | 0 | 0 | 0 | |
06/01/2012 |
0.88
|
74,800 | 0.88 | 0.88 | 0.84 | 1,000 | 0 | 0.0 | |
05/01/2012 |
0.88
|
81,400 | 0.84 | 0.88 | 0.84 | 0 | 0 | 0 | |
04/01/2012 |
0.84
|
76,300 | 0.86 | 0.88 | 0.83 | 0 | 0 | 0 | |
03/01/2012 |
0.86
|
85,300 | 0.82 | 0.86 | 0.82 | 0 | 0 | 0 | |
30/12/2011 |
0.82
|
105,100 | 0.78 | 0.82 | 0.74 | 0 | 0 | 0 | |
29/12/2011 |
0.78
|
41,600 | 0.79 | 0.82 | 0.76 | 0 | 0 | 0 | |
28/12/2011 |
0.79
|
70,800 | 0.74 | 0.79 | 0.69 | 0 | 0 | 0 | |
27/12/2011 |
0.74
|
130,800 | 0.79 | 0.79 | 0.74 | 200 | 0 | 0.0 | |
26/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/12/2011 |
0.79
|
44,400 | 0.84 | 0.84 | 0.78 | 0 | 0 | 0 | |
23/12/2011 |
0.84
|
208,600 | 0.80 | 0.87 | 0.80 | 0 | 0 | 0 | |
22/12/2011 |
0.80
|
97,200 | 0.84 | 0.84 | 0.79 | 200 | 0 | 0.0 | |
21/12/2011 |
0.84
|
84,000 | 0.83 | 0.84 | 0.78 | 300 | 0 | 0.0 | |
20/12/2011 |
0.83
|
102,100 | 0.87 | 0.87 | 0.83 | 0 | 0 | 0 | |
19/12/2011 |
0.87
|
245,700 | 0.83 | 0.89 | 0.84 | 0 | 0 | 0 | |
16/12/2011 |
0.83
|
18,800 | 0.78 | 0.83 | 0.83 | 0 | 0 | 0 | |
15/12/2011 |
0.78
|
145,800 | 0.82 | 0.82 | 0.77 | 0 | 0 | 0 | |
14/12/2011 |
0.82
|
131,000 | 0.85 | 0.85 | 0.81 | 0 | 0 | 0 | |
13/12/2011 |
0.85
|
55,300 | 0.88 | 0.89 | 0.85 | 0 | 0 | 0 | |
12/12/2011 |
0.88
|
50,300 | 0.91 | 0.91 | 0.88 | 0 | 0 | 0 | |
09/12/2011 |
0.91
|
56,200 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 | |
08/12/2011 |
0.94
|
51,500 | 0.95 | 0.96 | 0.92 | 0 | 0 | 0 | |
07/12/2011 |
0.95
|
66,100 | 0.96 | 0.97 | 0.94 | 0 | 0 | 0 | |
06/12/2011 |
0.96
|
89,300 | 1.00 | 1.01 | 0.96 | 0 | 0 | 0 | |
05/12/2011 |
1.00
|
114,400 | 0.94 | 1.00 | 0.95 | 0 | 0 | 0 | |
02/12/2011 |
0.94
|
40,300 | 0.93 | 0.94 | 0.91 | 0 | 0 | 0 | |
01/12/2011 |
0.93
|
23,400 | 0.91 | 0.95 | 0.92 | 0 | 0 | 0 | |
30/11/2011 |
0.91
|
14,700 | 0.92 | 0.97 | 0.91 | 0 | 0 | 0 | |
29/11/2011 |
0.92
|
28,000 | 0.95 | 0.95 | 0.92 | 0 | 0 | 0 | |
28/11/2011 |
0.95
|
57,000 | 0.91 | 0.95 | 0.93 | 0 | 0 | 0 | |
25/11/2011 |
0.91
|
40,800 | 0.91 | 0.92 | 0.90 | 0 | 0 | 0 |