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 | 6.02% | 72,900 | -3 | -0.0 |
14.80
19.80
15.30
|
2 tháng
(2024-07-22) |
-0.90 | -4.86% | 84,000 | -903 | -0.0 |
14.50
19.80
15.30
|
3 tháng
(2024-06-20) |
1.90 | 12.10% | 95,800 | -903 | -0.0 |
14.50
19.80
15.30
|
6 tháng
(2024-03-22) |
4.50 | 34.35% | 363,413 | -1,003 | -0.0 |
11.50
19.80
15.30
|
12 tháng
(2023-09-25) |
4.50 | 34.35% | 439,009 | -3,003 | -0.0 |
11
19.80
15.30
|
24 tháng
(2022-09-29) |
3.80 | 27.54% | 1,043,210 | -64,782 | -0.7 |
10
19.80
15.30
|
36 tháng
(2021-10-04) |
4.48 | 34.17% | 4,359,576 | -69,882 | -0.8 |
10
22.31
15.30
|
60 tháng
(2019-10-15) |
-4.87 | -21.66% | 5,848,334 | -104,520 | -1.2 |
10
28.31
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
9.73
|
55,300 | 9.73 | 9.89 | 9.68 | 0 | 0 | 0 | |
11/09/2012 |
9.73
|
56,400 | 9.79 | 9.84 | 9.63 | 0 | 0 | 0 | |
10/09/2012 |
9.79
|
38,510 | 9.84 | 9.84 | 9.73 | 0 | 0 | 0 | |
07/09/2012 |
9.84
|
110,810 | 9.57 | 9.84 | 9.47 | 0 | 0 | 0 | |
06/09/2012 |
9.57
|
64,560 | 9.63 | 9.68 | 9.31 | 0 | 0 | 0 | |
05/09/2012 |
9.63
|
20,330 | 9.68 | 9.68 | 9.52 | 0 | 0 | 0 | |
04/09/2012 |
9.68
|
73,430 | 9.47 | 9.79 | 9.31 | 900 | 0 | 0.0 | |
31/08/2012 |
9.47
|
59,810 | 9.15 | 9.52 | 9.15 | 0 | 0 | 0 | |
30/08/2012 |
9.15
|
110,640 | 8.72 | 9.15 | 8.67 | 1,200 | 0 | 0.0 | |
29/08/2012 |
8.72
|
11,220 | 8.83 | 8.83 | 8.62 | 0 | 0 | 0 | |
28/08/2012 |
8.83
|
45,720 | 8.72 | 8.83 | 8.51 | 0 | 0 | 0 | |
27/08/2012 |
8.72
|
40,710 | 8.78 | 8.78 | 8.46 | 200 | 0 | 0.0 | |
24/08/2012 |
8.78
|
56,410 | 8.51 | 8.94 | 8.46 | 0 | 0 | 0 | |
23/08/2012 |
8.51
|
3,940 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 | |
22/08/2012 |
8.62
|
45,720 | 8.56 | 8.67 | 8.46 | 1,000 | 0 | 0.0 | |
21/08/2012 |
8.56
|
32,580 | 8.56 | 8.67 | 8.30 | 0 | 0 | 0 | |
20/08/2012 |
8.56
|
11,930 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 | |
17/08/2012 |
8.56
|
13,100 | 8.56 | 8.62 | 8.51 | 0 | 0 | 0 | |
16/08/2012 |
8.56
|
6,200 | 8.62 | 8.62 | 8.51 | 0 | 0 | 0 | |
15/08/2012 |
8.62
|
5,830 | 8.56 | 8.99 | 8.14 | 0 | 0 | 0 | |
14/08/2012 |
8.56
|
2,960 | 8.51 | 8.56 | 8.51 | 0 | 0 | 0 | |
13/08/2012 |
8.51
|
7,520 | 8.62 | 8.62 | 8.24 | 0 | 0 | 0 | |
10/08/2012 |
8.62
|
3,740 | 8.62 | 8.99 | 8.51 | 0 | 0 | 0 | |
09/08/2012 |
8.62
|
30 | 8.62 | 8.94 | 8.62 | 0 | 0 | 0 | |
08/08/2012 |
8.62
|
500 | 8.62 | 8.99 | 8.62 | 0 | 0 | 0 | |
07/08/2012 |
8.62
|
12,400 | 8.78 | 8.78 | 8.46 | 0 | 0 | 0 | |
06/08/2012 |
8.78
|
520 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 | |
03/08/2012 |
8.88
|
750 | 8.51 | 8.88 | 8.24 | 0 | 0 | 0 | |
02/08/2012 |
8.51
|
1,650 | 8.51 | 8.94 | 8.51 | 0 | 0 | 0 | |
01/08/2012 |
8.51
|
1,320 | 8.78 | 9.15 | 8.40 | 0 | 0 | 0 | |
31/07/2012 |
8.78
|
160 | 9.04 | 9.04 | 8.78 | 0 | 0 | 0 | |
30/07/2012 |
9.04
|
3,440 | 8.83 | 9.10 | 8.40 | 0 | 0 | 0 | |
27/07/2012 |
8.83
|
150 | 9.10 | 9.52 | 8.83 | 0 | 0 | 0 | |
26/07/2012 |
9.10
|
2,370 | 9.10 | 9.10 | 8.72 | 0 | 0 | 0 | |
25/07/2012 |
9.10
|
110 | 8.78 | 9.10 | 9.10 | 0 | 0 | 0 | |
24/07/2012 |
8.78
|
200 | 8.78 | 9.15 | 8.78 | 0 | 0 | 0 | |
23/07/2012 |
8.78
|
150 | 9.20 | 9.20 | 8.78 | 0 | 0 | 0 | |
20/07/2012 |
9.20
|
2,720 | 9.15 | 9.36 | 8.78 | 0 | 0 | 0 | |
19/07/2012 |
9.15
|
1,180 | 8.78 | 9.20 | 9.10 | 0 | 0 | 0 | |
18/07/2012 |
8.78
|
2,010 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 | |
17/07/2012 |
8.78
|
10 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
16/07/2012 |
8.78
|
780 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 | |
13/07/2012 |
8.78
|
30 | 8.78 | 9.15 | 8.62 | 0 | 0 | 0 | |
12/07/2012 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
11/07/2012 |
8.78
|
1,510 | 8.72 | 8.78 | 8.62 | 0 | 0 | 0 | |
10/07/2012 |
8.72
|
4,480 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 | |
09/07/2012 |
8.78
|
10 | 8.72 | 8.78 | 8.78 | 0 | 0 | 0 | |
06/07/2012 |
8.72
|
20 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 | |
05/07/2012 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
04/07/2012 |
8.78
|
1,360 | 8.88 | 8.88 | 8.67 | 0 | 0 | 0 | |
03/07/2012 |
8.88
|
7,090 | 8.72 | 8.88 | 8.83 | 0 | 0 | 0 | |
02/07/2012 |
8.72
|
360 | 8.94 | 8.94 | 8.72 | 0 | 0 | 0 | |
29/06/2012 |
8.94
|
20 | 9.04 | 9.04 | 8.94 | 0 | 0 | 0 | |
28/06/2012 |
9.04
|
320 | 8.78 | 9.10 | 8.67 | 0 | 0 | 0 | |
27/06/2012 |
8.78
|
20 | 8.78 | 8.88 | 8.78 | 0 | 0 | 0 | |
26/06/2012 |
8.78
|
3,660 | 8.78 | 8.78 | 8.67 | 0 | 0 | 0 | |
25/06/2012 |
8.78
|
320 | 8.88 | 8.99 | 8.67 | 0 | 0 | 0 | |
22/06/2012 |
8.88
|
20 | 8.83 | 8.99 | 8.88 | 0 | 0 | 0 | |
21/06/2012 |
8.83
|
2,170 | 8.56 | 8.88 | 8.67 | 0 | 0 | 0 | |
20/06/2012 |
8.56
|
1,230 | 8.94 | 8.94 | 8.56 | 0 | 0 | 0 | |
19/06/2012 |
8.94
|
610 | 8.99 | 8.99 | 8.56 | 0 | 0 | 0 | |
18/06/2012 |
8.99
|
160 | 9.04 | 9.04 | 8.99 | 0 | 0 | 0 | |
15/06/2012 |
9.04
|
100 | 9.15 | 9.15 | 9.04 | 0 | 0 | 0 | |
14/06/2012 |
9.15
|
640 | 8.99 | 9.31 | 8.94 | 0 | 0 | 0 | |
13/06/2012 |
8.99
|
730 | 8.88 | 8.99 | 8.67 | 0 | 0 | 0 | |
12/06/2012 |
8.88
|
700 | 9.10 | 9.10 | 8.78 | 0 | 0 | 0 | |
11/06/2012 |
9.10
|
1,660 | 9.10 | 9.10 | 8.94 | 0 | 0 | 0 | |
08/06/2012 |
9.10
|
1,120 | 9.04 | 9.36 | 9.10 | 0 | 0 | 0 | |
07/06/2012 |
9.04
|
60 | 8.67 | 9.04 | 9.04 | 0 | 0 | 0 | |
06/06/2012 |
8.67
|
1,200 | 8.88 | 9.04 | 8.67 | 0 | 0 | 0 | |
05/06/2012 |
8.88
|
70 | 8.83 | 8.88 | 8.88 | 0 | 0 | 0 | |
04/06/2012 |
8.83
|
5,710 | 8.94 | 8.94 | 8.51 | 0 | 0 | 0 | |
01/06/2012 |
8.94
|
70 | 8.67 | 8.94 | 8.94 | 0 | 0 | 0 | |
31/05/2012 |
8.67
|
630 | 8.94 | 8.94 | 8.56 | 0 | 0 | 0 | |
30/05/2012 |
8.94
|
210 | 8.99 | 8.99 | 8.88 | 0 | 0 | 0 | |
29/05/2012 |
8.99
|
2,130 | 8.88 | 9.04 | 8.67 | 0 | 0 | 0 | |
28/05/2012 |
8.88
|
510 | 8.88 | 8.99 | 8.88 | 0 | 0 | 0 | |
25/05/2012 |
8.88
|
3,420 | 8.88 | 8.94 | 8.46 | 0 | 0 | 0 | |
24/05/2012 |
8.88
|
7,330 | 8.94 | 8.94 | 8.51 | 0 | 0 | 0 | |
23/05/2012 |
8.94
|
20 | 9.04 | 9.04 | 8.94 | 0 | 0 | 0 | |
22/05/2012 |
9.04
|
1,120 | 9.04 | 9.04 | 8.99 | 0 | 0 | 0 | |
21/05/2012 |
9.04
|
570 | 8.99 | 9.04 | 8.99 | 0 | 0 | 0 | |
18/05/2012 |
8.99
|
6,950 | 8.99 | 8.99 | 8.56 | 0 | 0 | 0 | |
17/05/2012 |
8.99
|
10 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
16/05/2012 |
8.99
|
3,410 | 8.94 | 9.04 | 8.78 | 0 | 0 | 0 | |
15/05/2012 |
8.94
|
1,160 | 9.04 | 9.04 | 8.72 | 0 | 0 | 0 | |
14/05/2012 |
9.04
|
1,260 | 9.04 | 9.10 | 8.94 | 0 | 0 | 0 | |
11/05/2012 |
9.04
|
8,850 | 9.15 | 9.20 | 9.04 | 0 | 0 | 0 | |
10/05/2012 |
9.15
|
5,840 | 9.10 | 9.26 | 9.04 | 0 | 0 | 0 | |
09/05/2012 |
9.10
|
4,060 | 9.31 | 9.31 | 9.10 | 0 | 0 | 0 | |
08/05/2012 |
9.31
|
2,030 | 9.31 | 9.36 | 9.10 | 0 | 0 | 0 | |
07/05/2012 |
9.31
|
3,160 | 9.41 | 9.41 | 9.04 | 0 | 0 | 0 | |
04/05/2012 |
9.41
|
2,240 | 9.36 | 9.57 | 8.99 | 0 | 0 | 0 | |
03/05/2012 |
9.36
|
3,610 | 8.99 | 9.41 | 8.67 | 0 | 0 | 0 | |
02/05/2012 |
8.99
|
2,930 | 9.36 | 9.52 | 8.94 | 0 | 0 | 0 | |
27/04/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
27/04/2012 |
9.36
|
1,330 | 9.10 | 9.41 | 9.31 | 0 | 0 | 0 | |
26/04/2012 |
9.10
|
3,620 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
25/04/2012 |
9.10
|
3,160 | 9.10 | 9.45 | 9.05 | 0 | 0 | 0 | |
24/04/2012 |
9.10
|
4,940 | 9.10 | 9.45 | 9.05 | 0 | 0 | 0 | |
23/04/2012 |
9.10
|
5,850 | 9.05 | 9.35 | 8.89 | 0 | 0 | 0 |