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) |
0.05 | 0.40% | 5,461,700 | -50,000 | -0.7 |
12.40
13.25
12.70
|
2 tháng
(2024-07-22) |
-0.80 | -5.93% | 11,311,400 | -171,259 | -2.1 |
11.40
13.50
12.70
|
3 tháng
(2024-06-20) |
-1.70 | -11.81% | 19,505,700 | -218,388 | -2.9 |
11.40
15.10
12.70
|
6 tháng
(2024-03-22) |
-3.55 | -21.85% | 103,239,000 | -2,601,654 | -41.2 |
11.40
16.90
12.70
|
12 tháng
(2023-09-25) |
-2.49 | -16.40% | 399,815,400 | -3,586,004 | -58.8 |
11.22
16.90
12.70
|
24 tháng
(2022-09-29) |
-1 | -7.32% | 1,180,215,200 | -876,902 | -33.8 |
6.18
19.26
12.70
|
36 tháng
(2021-10-04) |
-1.25 | -8.99% | 2,274,179,800 | -2,017,821 | -41.0 |
6.18
35.11
12.70
|
60 tháng
(2019-10-15) |
1.85 | 17.07% | 3,054,984,750 | -29,851,951 | -399.8 |
5.96
35.11
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
6.06
|
55,830 | 6.16 | 6.25 | 6.02 | 2,500 | 0 | 0.0 | |
29/01/2013 |
6.16
|
103,100 | 6.02 | 6.16 | 5.99 | 0 | 0 | 0 | |
28/01/2013 |
6.02
|
308,530 | 6.42 | 6.52 | 6.02 | 0 | 0 | 0 | |
25/01/2013 |
6.42
|
274,240 | 6.09 | 6.45 | 6.02 | 0 | 0 | 0 | |
24/01/2013 |
6.09
|
81,340 | 5.93 | 6.09 | 5.83 | 0 | 0 | 0 | |
23/01/2013 |
5.93
|
176,240 | 5.86 | 5.93 | 5.73 | 0 | 0 | 0 | |
22/01/2013 |
5.86
|
210,050 | 6.09 | 6.09 | 5.83 | 0 | 0 | 0 | |
21/01/2013 |
6.09
|
134,770 | 6.39 | 6.39 | 5.99 | 0 | 0 | 0 | |
18/01/2013 |
6.39
|
84,170 | 6.45 | 6.45 | 6.19 | 0 | 0 | 0 | |
17/01/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/01/2013 |
6.45
|
511,970 | 6.16 | 6.58 | 6.19 | 0 | 0 | 0 | |
16/01/2013 |
6.16
|
382,620 | 6.19 | 6.19 | 6.03 | 1,200 | 0 | 0.0 | |
15/01/2013 |
6.19
|
447,600 | 6.03 | 6.28 | 6.16 | 0 | 0 | 0 | |
14/01/2013 |
6.03
|
523,940 | 5.75 | 6.03 | 5.78 | 0 | 0 | 0 | |
11/01/2013 |
5.75
|
499,300 | 5.50 | 5.75 | 5.53 | 0 | 0 | 0 | |
10/01/2013 |
5.50
|
148,270 | 5.50 | 5.53 | 5.41 | 0 | 0 | 0 | |
09/01/2013 |
5.50
|
334,580 | 5.59 | 5.66 | 5.50 | 0 | 0 | 0 | |
08/01/2013 |
5.59
|
513,230 | 5.44 | 5.62 | 5.44 | 0 | 0 | 0 | |
07/01/2013 |
5.44
|
157,280 | 5.47 | 5.56 | 5.44 | 0 | 0 | 0 | |
04/01/2013 |
5.47
|
216,110 | 5.44 | 5.56 | 5.44 | 0 | 0 | 0 | |
03/01/2013 |
5.44
|
344,450 | 5.59 | 5.59 | 5.41 | 1,000 | 0 | 0.0 | |
02/01/2013 |
5.59
|
489,870 | 5.53 | 5.69 | 5.53 | 0 | 0 | 0 | |
28/12/2012 |
5.53
|
243,570 | 5.59 | 5.66 | 5.53 | 0 | 0 | 0 | |
27/12/2012 |
5.59
|
332,300 | 5.59 | 5.72 | 5.56 | 0 | 0 | 0 | |
26/12/2012 |
5.59
|
204,290 | 5.56 | 5.69 | 5.53 | 0 | 0 | 0 | |
25/12/2012 |
5.56
|
232,900 | 5.69 | 5.72 | 5.56 | 40 | 0 | 0.0 | |
24/12/2012 |
5.69
|
189,820 | 5.53 | 5.72 | 5.47 | 0 | 0 | 0 | |
21/12/2012 |
5.53
|
260,540 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 | |
20/12/2012 |
5.62
|
183,050 | 5.69 | 5.72 | 5.50 | 1,000 | 0 | 0.0 | |
19/12/2012 |
5.69
|
424,420 | 5.50 | 5.75 | 5.56 | 0 | 0 | 0 | |
18/12/2012 |
5.50
|
154,940 | 5.59 | 5.62 | 5.50 | 0 | 0 | 0 | |
17/12/2012 |
5.59
|
243,390 | 5.44 | 5.66 | 5.44 | 0 | 0 | 0 | |
14/12/2012 |
5.44
|
233,020 | 5.34 | 5.53 | 5.31 | 0 | 0 | 0 | |
13/12/2012 |
5.34
|
143,690 | 5.37 | 5.47 | 5.34 | 0 | 0 | 0 | |
12/12/2012 |
5.37
|
61,390 | 5.31 | 5.53 | 5.31 | 0 | 0 | 0 | |
11/12/2012 |
5.31
|
113,130 | 5.50 | 5.53 | 5.31 | 0 | 0 | 0 | |
10/12/2012 |
5.50
|
250,390 | 5.25 | 5.50 | 5.19 | 0 | 0 | 0 | |
07/12/2012 |
5.25
|
111,220 | 5.37 | 5.41 | 5.25 | 0 | 0 | 0 | |
06/12/2012 |
5.37
|
153,570 | 5.41 | 5.50 | 5.34 | 0 | 0 | 0 | |
05/12/2012 |
5.41
|
174,980 | 5.50 | 5.59 | 5.41 | 0 | 0 | 0 | |
04/12/2012 |
5.50
|
193,090 | 5.44 | 5.53 | 5.37 | 0 | 0 | 0 | |
03/12/2012 |
5.44
|
312,880 | 5.53 | 5.59 | 5.31 | 0 | 0 | 0 | |
30/11/2012 |
5.53
|
239,060 | 5.75 | 5.78 | 5.50 | 0 | 0 | 0 | |
29/11/2012 |
5.75
|
408,350 | 5.69 | 5.91 | 5.72 | 0 | 0 | 0 | |
28/11/2012 |
5.69
|
442,340 | 5.72 | 5.75 | 5.69 | 0 | 0 | 0 | |
27/11/2012 |
5.72
|
357,150 | 5.59 | 5.75 | 5.59 | 0 | 0 | 0 | |
26/11/2012 |
5.59
|
558,350 | 5.75 | 5.75 | 5.47 | 0 | 3,000 | -0.1 | |
23/11/2012 |
5.75
|
487,960 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 | |
22/11/2012 |
6.03
|
329,710 | 5.75 | 6.03 | 5.66 | 0 | 0 | 0 | |
21/11/2012 |
5.75
|
500,620 | 5.78 | 5.81 | 5.66 | 0 | 0 | 0 | |
20/11/2012 |
5.78
|
793,110 | 5.78 | 5.84 | 5.62 | 0 | 0 | 0 | |
19/11/2012 |
5.78
|
645,430 | 5.53 | 5.78 | 5.56 | 0 | 0 | 0 | |
16/11/2012 |
5.53
|
442,140 | 5.28 | 5.53 | 5.16 | 0 | 0 | 0 | |
15/11/2012 |
5.28
|
418,640 | 5.34 | 5.44 | 5.16 | 0 | 0 | 0 | |
14/11/2012 |
5.34
|
449,950 | 5.09 | 5.34 | 5.09 | 0 | 0 | 0 | |
13/11/2012 |
5.09
|
624,910 | 4.87 | 5.09 | 4.91 | 300 | 0 | 0.0 | |
12/11/2012 |
4.87
|
335,020 | 4.66 | 4.87 | 4.69 | 0 | 0 | 0 | |
09/11/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 26/1 Giá: 20 (Volume + 3.85%, Ratio=0.04) | |||||||||
09/11/2012 |
4.66
|
291,020 | 4.51 | 4.66 | 4.59 | 0 | 0 | 0 | |
08/11/2012 |
4.51
|
284,800 | 4.51 | 4.61 | 4.46 | 0 | 0 | 0 | |
07/11/2012 |
4.51
|
215,750 | 4.35 | 4.56 | 4.27 | 260 | 0 | 0.0 | |
06/11/2012 |
4.35
|
180,930 | 4.17 | 4.35 | 4.03 | 0 | 0 | 0 | |
05/11/2012 |
4.17
|
138,680 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
02/11/2012 |
4.32
|
303,440 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 | |
01/11/2012 |
4.54
|
80,670 | 4.67 | 4.67 | 4.51 | 0 | 0 | 0 | |
31/10/2012 |
4.67
|
153,410 | 4.56 | 4.77 | 4.61 | 0 | 0 | 0 | |
30/10/2012 |
4.56
|
49,980 | 4.35 | 4.56 | 4.35 | 0 | 0 | 0 | |
29/10/2012 |
4.35
|
22,730 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 | |
26/10/2012 |
4.38
|
40,160 | 4.38 | 4.43 | 4.30 | 0 | 0 | 0 | |
25/10/2012 |
4.38
|
25,020 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 | |
24/10/2012 |
4.48
|
13,980 | 4.48 | 4.48 | 4.38 | 0 | 0 | 0 | |
23/10/2012 |
4.48
|
9,560 | 4.43 | 4.48 | 4.38 | 0 | 0 | 0 | |
22/10/2012 |
4.43
|
4,670 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 | |
19/10/2012 |
4.48
|
43,530 | 4.46 | 4.48 | 4.35 | 0 | 0 | 0 | |
18/10/2012 |
4.46
|
82,820 | 4.43 | 4.54 | 4.43 | 0 | 0 | 0 | |
17/10/2012 |
4.43
|
31,900 | 4.51 | 4.56 | 4.43 | 0 | 0 | 0 | |
16/10/2012 |
4.51
|
23,040 | 4.48 | 4.67 | 4.51 | 0 | 0 | 0 | |
15/10/2012 |
4.48
|
41,930 | 4.54 | 4.54 | 4.38 | 200 | 0 | 0.0 | |
12/10/2012 |
4.54
|
17,070 | 4.48 | 4.54 | 4.46 | 0 | 0 | 0 | |
11/10/2012 |
4.48
|
57,260 | 4.38 | 4.59 | 4.43 | 0 | 0 | 0 | |
10/10/2012 |
4.38
|
62,540 | 4.38 | 4.48 | 4.38 | 0 | 0 | 0 | |
09/10/2012 |
4.38
|
63,960 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 | |
08/10/2012 |
4.38
|
18,280 | 4.32 | 4.43 | 4.35 | 0 | 0 | 0 | |
05/10/2012 |
4.32
|
28,910 | 4.38 | 4.43 | 4.32 | 0 | 0 | 0 | |
04/10/2012 |
4.38
|
9,920 | 4.38 | 4.51 | 4.30 | 0 | 0 | 0 | |
03/10/2012 |
4.38
|
17,490 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 | |
02/10/2012 |
4.38
|
20,030 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 | |
01/10/2012 |
4.40
|
43,920 | 4.46 | 4.48 | 4.30 | 0 | 0 | 0 | |
28/09/2012 |
4.46
|
20,390 | 4.43 | 4.48 | 4.40 | 0 | 0 | 0 | |
27/09/2012 |
4.43
|
80,410 | 4.35 | 4.43 | 4.32 | 0 | 0 | 0 | |
26/09/2012 |
4.35
|
29,670 | 4.40 | 4.46 | 4.35 | 0 | 0 | 0 | |
25/09/2012 |
4.40
|
28,310 | 4.43 | 4.46 | 4.35 | 0 | 0 | 0 | |
24/09/2012 |
4.43
|
19,960 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 | |
21/09/2012 |
4.51
|
19,660 | 4.48 | 4.59 | 4.46 | 0 | 0 | 0 | |
20/09/2012 |
4.48
|
314,440 | 4.56 | 4.56 | 4.35 | 2,000 | 0 | 0.0 | |
19/09/2012 |
4.56
|
34,090 | 4.75 | 4.75 | 4.56 | 0 | 0 | 0 | |
18/09/2012 |
4.75
|
78,310 | 4.69 | 4.75 | 4.54 | 0 | 0 | 0 | |
17/09/2012 |
4.69
|
42,850 | 4.80 | 4.85 | 4.69 | 0 | 0 | 0 | |
14/09/2012 |
4.80
|
191,670 | 4.59 | 4.80 | 4.61 | 0 | 20,000 | -0.4 | |
13/09/2012 |
4.59
|
26,650 | 4.54 | 4.61 | 4.51 | 0 | 0 | 0 | |
12/09/2012 |
4.54
|
27,320 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 | |
11/09/2012 |
4.54
|
35,290 | 4.40 | 4.54 | 4.40 | 0 | 0 | 0 |