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) |
-3.40 | -5.02% | 2,742,900 | -52,232 | -3.5 |
64
68.10
64.30
|
2 tháng
(2024-07-22) |
-5 | -7.22% | 6,956,500 | -229,681 | -15.9 |
62.20
69.60
64.30
|
3 tháng
(2024-06-21) |
-17.70 | -21.59% | 13,746,700 | -434,728 | -31.6 |
62.20
82
64.30
|
6 tháng
(2024-03-25) |
-2.86 | -4.26% | 31,978,740 | -744,665 | -52.1 |
59.74
82.80
64.30
|
12 tháng
(2023-09-25) |
6.25 | 10.77% | 47,044,689 | -1,572,645 | -101.2 |
47.40
82.80
64.30
|
24 tháng
(2022-09-30) |
7.78 | 13.77% | 76,098,709 | -1,706,122 | -106.9 |
32.05
82.80
64.30
|
36 tháng
(2021-10-05) |
-40.36 | -38.56% | 107,761,491 | -2,731,693 | -201.2 |
32.05
107.78
64.30
|
60 tháng
(2019-10-16) |
2.07 | 3.33% | 261,931,004 | -467,953 | -55.5 |
32.05
107.78
64.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
1.94
|
24,300 | 1.85 | 1.94 | 1.82 | 12,000 | 0 | 0.2 | |
20/04/2012 |
1.85
|
5,500 | 1.85 | 1.85 | 1.77 | 5,200 | 0 | 0.1 | |
19/04/2012 |
1.85
|
64,300 | 1.89 | 1.89 | 1.84 | 39,600 | 50,000 | -0.1 | |
18/04/2012 |
1.89
|
29,000 | 1.89 | 1.92 | 1.89 | 300 | 16,700 | -0.2 | |
17/04/2012 |
1.89
|
178,200 | 1.92 | 1.94 | 1.89 | 40,000 | 165,900 | -1.7 | |
16/04/2012 |
1.92
|
42,800 | 1.88 | 1.92 | 1.85 | 4,000 | 4,000 | -0.0 | |
13/04/2012 |
1.88
|
7,400 | 1.89 | 1.91 | 1.88 | 0 | 0 | 0 | |
12/04/2012 |
1.89
|
22,000 | 1.89 | 1.91 | 1.77 | 300 | 2,000 | -0.0 | |
11/04/2012 |
1.89
|
22,600 | 1.88 | 1.91 | 1.89 | 0 | 2,200 | -0.0 | |
10/04/2012 |
1.88
|
22,500 | 1.88 | 1.91 | 1.88 | 0 | 3,800 | -0.1 | |
09/04/2012 |
1.88
|
49,700 | 1.88 | 1.88 | 1.85 | 5,000 | 0 | 0.1 | |
06/04/2012 |
1.88
|
7,900 | 1.88 | 1.89 | 1.82 | 2,000 | 0 | 0.0 | |
05/04/2012 |
1.88
|
5,900 | 1.88 | 1.89 | 1.87 | 0 | 800 | -0.0 | |
04/04/2012 |
1.88
|
28,800 | 1.91 | 1.91 | 1.87 | 0 | 5,000 | -0.1 | |
03/04/2012 |
1.91
|
12,200 | 1.89 | 1.95 | 1.89 | 3,400 | 0 | 0.0 | |
30/03/2012 |
1.89
|
34,600 | 1.89 | 1.89 | 1.85 | 329,300 | 0 | 4.5 | |
29/03/2012 |
1.89
|
59,000 | 1.99 | 1.99 | 1.80 | 210,000 | 0 | 2.9 | |
28/03/2012 |
1.99
|
169,200 | 1.91 | 2.02 | 1.89 | 275,000 | 0 | 3.7 | |
27/03/2012 |
1.91
|
74,300 | 2.05 | 2.05 | 1.91 | 402 | 2 | 0.0 | |
26/03/2012 |
2.05
|
59,400 | 2.11 | 2.13 | 2.05 | 500 | 0 | 0.0 | |
23/03/2012 |
2.11
|
58,400 | 2.04 | 2.12 | 2.08 | 0 | 0 | 0 | |
22/03/2012 |
2.04
|
56,500 | 2.05 | 2.09 | 2.04 | 400 | 0 | 0.0 | |
21/03/2012 |
2.05
|
266,700 | 1.94 | 2.05 | 1.97 | 600 | 7,000 | -0.1 | |
20/03/2012 |
1.94
|
64,400 | 1.91 | 1.97 | 1.87 | 0 | 3,000 | -0.0 | |
19/03/2012 |
1.91
|
53,100 | 1.94 | 1.97 | 1.89 | 0 | 6,400 | -0.1 | |
16/03/2012 |
1.94
|
124,000 | 1.89 | 1.99 | 1.88 | 6,800 | 0 | 0.1 | |
15/03/2012 |
1.89
|
277,600 | 1.81 | 1.89 | 1.78 | 100,300 | 0 | 1.4 | |
14/03/2012 |
1.81
|
65,600 | 1.77 | 1.81 | 1.77 | 40,400 | 3,000 | 0.5 | |
13/03/2012 |
1.77
|
38,400 | 1.78 | 1.80 | 1.77 | 130,900 | 103,400 | 0.3 | |
12/03/2012 |
1.78
|
31,200 | 1.81 | 1.81 | 1.78 | 27,700 | 0 | 0.4 | |
09/03/2012 |
1.81
|
44,600 | 1.78 | 1.81 | 1.78 | 30,600 | 13,000 | 0.2 | |
08/03/2012 |
1.78
|
221,300 | 1.87 | 1.87 | 1.78 | 142,000 | 0 | 1.8 | |
07/03/2012 |
1.87
|
324,900 | 1.95 | 1.97 | 1.85 | 105,500 | 163,500 | -0.8 | |
06/03/2012 |
1.95
|
533,200 | 1.97 | 2.09 | 1.88 | 144,300 | 163,500 | -0.3 | |
05/03/2012 |
1.97
|
575,300 | 1.84 | 1.97 | 1.84 | 0 | 275,000 | -3.8 | |
02/03/2012 |
1.84
|
580,200 | 1.73 | 1.84 | 1.82 | 0 | 150,000 | -2.0 | |
01/03/2012 |
1.73
|
188,500 | 1.64 | 1.73 | 1.68 | 600 | 0 | 0.0 | |
29/02/2012 |
1.64
|
253,800 | 1.54 | 1.64 | 1.47 | 30,000 | 700 | 0.3 | |
28/02/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/02/2012 |
1.54
|
71,400 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 | |
27/02/2012 |
1.60
|
285,100 | 1.58 | 1.62 | 1.55 | 0 | 0 | 0 | |
24/02/2012 |
1.58
|
181,300 | 1.58 | 1.62 | 1.55 | 2,600 | 0 | 0.0 | |
23/02/2012 |
1.58
|
192,600 | 1.53 | 1.62 | 1.53 | 0 | 0 | 0 | |
22/02/2012 |
1.53
|
80,400 | 1.43 | 1.53 | 1.53 | 0 | 45,000 | -0.6 | |
21/02/2012 |
1.43
|
38,500 | 1.35 | 1.43 | 1.43 | 0 | 25,900 | -0.3 | |
20/02/2012 |
1.35
|
52,400 | 1.28 | 1.35 | 1.35 | 0 | 40,300 | -0.5 | |
17/02/2012 |
1.28
|
15,700 | 1.25 | 1.31 | 1.22 | 0 | 0 | 0 | |
16/02/2012 |
1.25
|
7,400 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 | |
15/02/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
14/02/2012 |
1.27
|
8,300 | 1.29 | 1.34 | 1.22 | 0 | 0 | 0 | |
13/02/2012 |
1.29
|
11,000 | 1.35 | 1.41 | 1.28 | 0 | 0 | 0 | |
10/02/2012 |
1.35
|
9,000 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
09/02/2012 |
1.37
|
2,500 | 1.48 | 1.50 | 1.37 | 0 | 100 | -0.0 | |
08/02/2012 |
1.48
|
10,800 | 1.35 | 1.48 | 1.39 | 100 | 0 | 0.0 | |
07/02/2012 |
1.35
|
3,100 | 1.43 | 1.52 | 1.35 | 0 | 0 | 0 | |
06/02/2012 |
1.43
|
100 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 | |
03/02/2012 |
1.50
|
400 | 1.61 | 1.65 | 1.50 | 0 | 0 | 0 | |
02/02/2012 |
1.61
|
100 | 1.56 | 1.61 | 1.61 | 0 | 0 | 0 | |
01/02/2012 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
31/01/2012 |
1.56
|
100 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
30/01/2012 |
1.56
|
100 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 | |
20/01/2012 |
1.49
|
700 | 1.49 | 1.49 | 1.49 | 700 | 0 | 0.0 | |
19/01/2012 |
1.49
|
200 | 1.40 | 1.49 | 1.49 | 0 | 0 | 0 | |
18/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
17/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
16/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
13/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
12/01/2012 |
1.40
|
100 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
11/01/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
10/01/2012 |
1.40
|
600 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 | |
09/01/2012 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
06/01/2012 |
1.39
|
22,400 | 1.36 | 1.40 | 1.39 | 0 | 0 | 0 | |
05/01/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
04/01/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
03/01/2012 |
1.36
|
2,500 | 1.28 | 1.36 | 1.35 | 0 | 0 | 0 | |
30/12/2011 |
1.28
|
3,100 | 1.19 | 1.28 | 1.28 | 0 | 2,000 | -0.0 | |
29/12/2011 |
1.19
|
48,200 | 1.22 | 1.22 | 1.19 | 0 | 15,000 | -0.2 | |
28/12/2011 |
1.22
|
39,900 | 1.22 | 1.31 | 1.22 | 0 | 2,000 | -0.0 | |
27/12/2011 |
1.22
|
13,000 | 1.24 | 1.35 | 1.22 | 0 | 0 | 0 | |
26/12/2011 |
1.24
|
9,900 | 1.31 | 1.40 | 1.23 | 0 | 0 | 0 | |
23/12/2011 |
1.31
|
12,100 | 1.43 | 1.43 | 1.30 | 0 | 0 | 0 | |
22/12/2011 |
1.43
|
43,000 | 1.40 | 1.46 | 1.30 | 0 | 2,000 | -0.0 | |
21/12/2011 |
1.40
|
12,200 | 1.39 | 1.40 | 1.31 | 0 | 0 | 0 | |
20/12/2011 |
1.39
|
1,800 | 1.34 | 1.39 | 1.25 | 0 | 1,000 | -0.0 | |
19/12/2011 |
1.34
|
100 | 1.23 | 1.34 | 1.34 | 0 | 0 | 0 | |
16/12/2011 |
1.23
|
4,600 | 1.23 | 1.39 | 1.23 | 0 | 0 | 0 | |
15/12/2011 |
1.23
|
600 | 1.29 | 1.31 | 1.23 | 0 | 0 | 0 | |
14/12/2011 |
1.29
|
3,500 | 1.31 | 1.31 | 1.29 | 0 | 0 | 0 | |
13/12/2011 |
1.31
|
2,500 | 1.37 | 1.37 | 1.31 | 0 | 2,000 | -0.0 | |
12/12/2011 |
1.37
|
1,000 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 | |
09/12/2011 |
1.43
|
100 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
08/12/2011 |
1.43
|
1,200 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 | |
07/12/2011 |
1.43
|
200 | 1.35 | 1.43 | 1.43 | 0 | 0 | 0 | |
06/12/2011 |
1.35
|
1,400 | 1.37 | 1.37 | 1.34 | 0 | 0 | 0 | |
05/12/2011 |
1.37
|
1,900 | 1.41 | 1.43 | 1.37 | 0 | 1,600 | -0.0 | |
02/12/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70.6 (Volume + 70.60%, Ratio=0.71) | |||||||||
02/12/2011 |
1.41
|
900 | 1.33 | 1.41 | 1.39 | 0 | 0 | 0 | |
01/12/2011 |
1.33
|
1,600 | 1.32 | 1.33 | 1.32 | 0 | 1,300 | -0.0 | |
30/11/2011 |
1.32
|
800 | 1.24 | 1.32 | 1.23 | 0 | 0 | 0 | |
29/11/2011 |
1.24
|
4,000 | 1.30 | 1.30 | 1.22 | 0 | 4,000 | -0.1 | |
28/11/2011 |
1.30
|
10,000 | 1.38 | 1.38 | 1.29 | 3,000 | 10,000 | -0.1 | |
25/11/2011 |
1.38
|
19,000 | 1.30 | 1.38 | 1.31 | 300 | 0 | 0.0 |