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) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
3.56
|
361,600 | 3.73 | 3.73 | 3.48 | 4,100 | 0 | 0.1 | |
07/09/2012 |
3.73
|
176,000 | 3.78 | 3.84 | 3.64 | 0 | 60,000 | -0.8 | |
06/09/2012 |
3.73
|
174,200 | 3.87 | 3.87 | 3.73 | 0 | 30,000 | -0.4 | |
05/09/2012 |
3.89
|
150,700 | 4.00 | 4.00 | 3.84 | 0 | 40,600 | -0.6 | |
04/09/2012 |
3.98
|
184,700 | 3.89 | 4.03 | 3.87 | 5,000 | 90,000 | -1.2 | |
31/08/2012: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1) | |||||||||
31/08/2012 |
3.89
|
155,200 | 3.98 | 3.98 | 3.75 | 0 | 0 | 0 | |
30/08/2012 |
3.78
|
241,500 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 | |
29/08/2012 |
3.81
|
230,600 | 3.71 | 3.81 | 3.59 | 6,000 | 0 | 0.1 | |
28/08/2012 |
3.56
|
184,900 | 3.51 | 3.76 | 3.51 | 4,200 | 0 | 0.1 | |
27/08/2012 |
3.76
|
199,600 | 4.03 | 4.03 | 3.76 | 4,500 | 0 | 0.1 | |
24/08/2012 |
4.00
|
449,700 | 3.76 | 4.20 | 3.71 | 6,400 | 5,000 | 0.0 | |
23/08/2012 |
3.98
|
95,600 | 4.27 | 4.27 | 3.98 | 0 | 0 | 0 | |
22/08/2012 |
4.30
|
491,600 | 4.15 | 4.42 | 4.15 | 700 | 0 | 0.0 | |
21/08/2012 |
4.15
|
331,500 | 4.74 | 4.74 | 4.15 | 4,000 | 2,000 | 0.0 | |
20/08/2012 |
4.45
|
819,200 | 4.22 | 4.45 | 4.18 | 2,300 | 0 | 0.0 | |
17/08/2012 |
4.18
|
80,600 | 4.18 | 4.20 | 4.13 | 0 | 0 | 0 | |
16/08/2012 |
4.18
|
54,400 | 4.18 | 4.20 | 4.13 | 0 | 0 | 0 | |
15/08/2012 |
4.18
|
70,600 | 4.20 | 4.22 | 4.13 | 200 | 0 | 0.0 | |
14/08/2012 |
4.18
|
66,000 | 4.20 | 4.22 | 4.15 | 0 | 0 | 0 | |
13/08/2012: Cổ tức tiền mặt tỉ lệ: 10.96% | |||||||||
13/08/2012 |
4.18
|
27,900 | 4.40 | 4.40 | 4.10 | 100 | 0 | 0.0 | |
10/08/2012 |
4.18
|
49,900 | 4.15 | 4.22 | 4.15 | 0 | 0 | 0 | |
09/08/2012 |
4.22
|
95,300 | 4.22 | 4.27 | 4.20 | 0 | 0 | 0 | |
08/08/2012 |
4.20
|
47,500 | 4.15 | 4.20 | 4.13 | 0 | 0 | 0 | |
07/08/2012 |
4.13
|
82,000 | 4.25 | 4.25 | 4.08 | 100 | 0 | 0.0 | |
06/08/2012 |
4.25
|
89,200 | 4.13 | 4.27 | 4.13 | 4,700 | 0 | 0.1 | |
03/08/2012 |
4.13
|
22,500 | 4.11 | 4.13 | 4.08 | 0 | 0 | 0 | |
02/08/2012 |
4.13
|
32,600 | 4.13 | 4.15 | 4.11 | 0 | 0 | 0 | |
01/08/2012 |
4.11
|
59,100 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
31/07/2012 |
4.13
|
87,000 | 4.13 | 4.18 | 4.11 | 1,000 | 0 | 0.0 | |
30/07/2012 |
4.08
|
48,700 | 4.04 | 4.15 | 4.04 | 200 | 0 | 0.0 | |
27/07/2012 |
4.08
|
79,400 | 4.18 | 4.18 | 4.06 | 300 | 0 | 0.0 | |
26/07/2012 |
4.06
|
138,400 | 4.08 | 4.15 | 4.04 | 500 | 100 | 0.0 | |
25/07/2012 |
4.06
|
106,700 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 | |
24/07/2012 |
4.04
|
270,200 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 | |
23/07/2012 |
4.22
|
90,300 | 4.29 | 4.31 | 4.15 | 0 | 0 | 0 | |
20/07/2012 |
4.29
|
285,300 | 4.41 | 4.61 | 4.27 | 0 | 0 | 0 | |
19/07/2012 |
4.36
|
170,400 | 4.18 | 4.38 | 4.15 | 5,000 | 2,000 | 0.1 | |
18/07/2012 |
4.20
|
154,900 | 4.18 | 4.20 | 4.04 | 0 | 0 | 0 | |
17/07/2012 |
4.20
|
67,400 | 4.13 | 4.22 | 4.11 | 0 | 0 | 0 | |
16/07/2012 |
4.11
|
132,800 | 4.15 | 4.25 | 4.04 | 0 | 0 | 0 | |
13/07/2012 |
4.11
|
194,400 | 3.99 | 4.20 | 3.99 | 0 | 0 | 0 | |
12/07/2012 |
3.99
|
149,800 | 3.95 | 4.01 | 3.88 | 0 | 1,700 | -0.0 | |
11/07/2012 |
3.90
|
244,500 | 3.81 | 3.95 | 3.78 | 0 | 3,300 | -0.1 | |
10/07/2012 |
3.81
|
104,500 | 3.74 | 3.88 | 3.74 | 0 | 1,000 | -0.0 | |
09/07/2012 |
3.81
|
161,900 | 3.92 | 3.92 | 3.78 | 0 | 2,000 | -0.0 | |
06/07/2012 |
3.92
|
432,200 | 3.76 | 3.92 | 3.71 | 0 | 1,500 | -0.0 | |
05/07/2012 |
3.67
|
196,300 | 3.53 | 3.67 | 3.41 | 1,000 | 0 | 0.0 | |
04/07/2012 |
3.41
|
184,200 | 3.65 | 3.69 | 3.41 | 0 | 0 | 0 | |
03/07/2012 |
3.60
|
196,900 | 3.78 | 3.78 | 3.58 | 5,000 | 0 | 0.1 | |
02/07/2012 |
3.83
|
80,400 | 3.97 | 3.97 | 3.81 | 1,500 | 0 | 0.0 | |
29/06/2012 |
3.90
|
60,600 | 4.01 | 4.01 | 3.90 | 0 | 1,000 | -0.0 | |
28/06/2012 |
3.99
|
133,700 | 3.88 | 3.99 | 3.69 | 0 | 0 | 0 | |
27/06/2012 |
3.88
|
129,800 | 3.99 | 4.01 | 3.88 | 0 | 0 | 0 | |
26/06/2012 |
3.97
|
204,400 | 4.13 | 4.13 | 3.88 | 1,000 | 0 | 0.0 | |
25/06/2012 |
4.15
|
184,600 | 4.36 | 4.36 | 4.13 | 2,000 | 0 | 0.0 | |
22/06/2012 |
4.36
|
137,300 | 4.41 | 4.43 | 4.31 | 1,300 | 0 | 0.0 | |
21/06/2012 |
4.45
|
89,500 | 4.43 | 4.50 | 4.43 | 0 | 0 | 0 | |
20/06/2012 |
4.48
|
38,500 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 | |
19/06/2012 |
4.48
|
84,100 | 4.59 | 4.61 | 4.45 | 0 | 2,000 | -0.0 | |
18/06/2012 |
4.52
|
98,300 | 4.59 | 4.66 | 4.50 | 1,000 | 0 | 0.0 | |
15/06/2012 |
4.48
|
121,500 | 4.45 | 4.57 | 4.45 | 1,000 | 0 | 0.0 | |
14/06/2012 |
4.48
|
126,300 | 4.57 | 4.59 | 4.41 | 0 | 0 | 0 | |
13/06/2012 |
4.59
|
179,400 | 4.64 | 4.68 | 4.48 | 0 | 0 | 0 | |
12/06/2012 |
4.61
|
282,000 | 4.52 | 4.94 | 4.52 | 0 | 0 | 0 | |
11/06/2012 |
4.87
|
154,300 | 4.82 | 4.91 | 4.73 | 5,000 | 0 | 0.1 | |
08/06/2012 |
4.80
|
270,100 | 4.85 | 4.96 | 4.71 | 0 | 2,900 | -0.1 | |
07/06/2012 |
4.73
|
282,100 | 4.50 | 4.73 | 4.50 | 0 | 0 | 0 | |
06/06/2012 |
4.52
|
121,100 | 4.43 | 4.52 | 4.38 | 2,500 | 0 | 0.0 | |
05/06/2012 |
4.41
|
116,700 | 4.25 | 4.45 | 4.20 | 0 | 0 | 0 | |
04/06/2012 |
4.25
|
212,200 | 4.48 | 4.48 | 4.20 | 800 | 2,500 | -0.0 | |
01/06/2012 |
4.52
|
58,000 | 4.57 | 4.59 | 4.41 | 0 | 0 | 0 | |
31/05/2012 |
4.48
|
199,700 | 4.57 | 4.64 | 4.45 | 0 | 0 | 0 | |
30/05/2012 |
4.68
|
79,200 | 4.61 | 4.80 | 4.61 | 1,400 | 0 | 0.0 | |
29/05/2012 |
4.68
|
204,100 | 4.61 | 4.89 | 4.50 | 4,400 | 0 | 0.1 | |
28/05/2012 |
4.57
|
133,400 | 4.96 | 4.96 | 4.55 | 0 | 0 | 0 | |
25/05/2012 |
4.64
|
130,200 | 4.38 | 4.64 | 4.38 | 0 | 0 | 0 | |
24/05/2012 |
4.43
|
247,400 | 4.52 | 4.52 | 4.15 | 0 | 0 | 0 | |
23/05/2012 |
4.45
|
298,400 | 4.71 | 4.75 | 4.45 | 0 | 6,900 | -0.1 | |
22/05/2012 |
4.80
|
189,500 | 4.89 | 4.96 | 4.75 | 0 | 500 | -0.0 | |
21/05/2012 |
4.85
|
168,600 | 4.61 | 4.85 | 4.61 | 0 | 0 | 0 | |
18/05/2012 |
4.50
|
273,000 | 4.82 | 4.82 | 4.50 | 0 | 2,100 | -0.0 | |
17/05/2012 |
4.75
|
195,000 | 5.05 | 5.08 | 4.73 | 0 | 0 | 0 | |
16/05/2012 |
4.98
|
251,500 | 4.96 | 4.98 | 4.68 | 4,000 | 0 | 0.1 | |
15/05/2012 |
4.80
|
278,400 | 4.96 | 5.03 | 4.73 | 0 | 0 | 0 | |
14/05/2012 |
4.96
|
462,400 | 5.28 | 5.35 | 4.96 | 1,000 | 0 | 0.0 | |
11/05/2012 |
5.35
|
454,900 | 5.70 | 5.70 | 5.31 | 500 | 55,000 | -1.3 | |
10/05/2012 |
5.58
|
487,900 | 5.84 | 5.84 | 5.58 | 0 | 100,800 | -2.5 | |
09/05/2012 |
5.70
|
431,800 | 5.77 | 5.86 | 5.68 | 0 | 0 | 0 | |
08/05/2012 |
5.70
|
552,900 | 5.81 | 5.98 | 5.65 | 0 | 0 | 0 | |
07/05/2012 |
5.84
|
369,000 | 5.58 | 5.84 | 5.56 | 0 | 0 | 0 | |
04/05/2012 |
5.54
|
278,200 | 5.54 | 5.68 | 5.42 | 1,800 | 0 | 0.0 | |
03/05/2012 |
5.49
|
375,300 | 5.77 | 5.84 | 5.31 | 0 | 40,000 | -0.9 | |
02/05/2012 |
5.51
|
1,444,400 | 5.51 | 5.51 | 5.42 | 0 | 43,000 | -1.0 | |
27/04/2012 |
5.17
|
227,500 | 4.96 | 5.17 | 4.96 | 0 | 0 | 0 | |
26/04/2012 |
4.85
|
138,600 | 4.98 | 4.98 | 4.82 | 100 | 15,900 | -0.3 | |
25/04/2012 |
4.98
|
292,500 | 4.94 | 5.08 | 4.91 | 2,000 | 0 | 0.0 | |
24/04/2012 |
4.85
|
144,500 | 4.82 | 4.85 | 4.66 | 0 | 0 | 0 | |
23/04/2012 |
4.75
|
56,700 | 4.82 | 4.89 | 4.73 | 0 | 0 | 0 | |
20/04/2012 |
4.78
|
118,300 | 4.78 | 4.85 | 4.66 | 3,000 | 34,200 | -0.6 | |
19/04/2012 |
4.68
|
310,900 | 4.91 | 4.94 | 4.66 | 100 | 26,300 | -0.6 |