Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-2.25 | -11.17% | 142,469,900 | -2,252,032 | -45.1 |
17.90
20.15
18.25
|
2 tháng
(2024-11-18) |
-2 | -10.05% | 286,637,500 | -1,252,289 | -23.1 |
17.90
21
18.25
|
3 tháng
(2024-10-17) |
-3.15 | -14.96% | 440,322,700 | -1,260,489 | -23.6 |
17.90
21.25
18.25
|
6 tháng
(2024-07-19) |
-5.90 | -24.79% | 1,198,375,900 | 1,382,894 | 27.8 |
17.90
25.15
18.25
|
12 tháng
(2024-01-22) |
-9.25 | -34.07% | 3,455,481,100 | -3,614,361 | -123.0 |
17.90
33.60
18.25
|
24 tháng
(2023-01-27) |
1.75 | 10.84% | 8,606,727,800 | -2,150,794 | -192.2 |
11
33.60
18.25
|
36 tháng
(2022-02-07) |
-38.25 | -68.12% | 11,091,984,200 | 13,054,108 | 232.0 |
10.10
87.05
18.25
|
60 tháng
(2020-02-11) |
10.35 | 137.18% | 13,391,737,990 | -90,681,840 | -1,688.8 |
6.59
98.20
18.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/01/2013 |
4.88
|
821,180 | 4.78 | 4.88 | 4.74 | 397,970 | 0 | 5.4 | |
04/01/2013 |
4.78
|
694,610 | 4.56 | 4.78 | 4.53 | 300,790 | 0 | 4.0 | |
03/01/2013 |
4.56
|
671,080 | 4.56 | 4.63 | 4.46 | 69,970 | 0 | 0.9 | |
02/01/2013 |
4.56
|
1,145,490 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 | |
28/12/2012: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
28/12/2012 |
4.53
|
229,750 | 4.47 | 4.60 | 4.49 | 0 | 0 | 0 | |
27/12/2012 |
4.47
|
364,310 | 4.50 | 4.59 | 4.41 | 0 | 0 | 0 | |
26/12/2012 |
4.50
|
332,620 | 4.44 | 4.56 | 4.32 | 0 | 0 | 0 | |
25/12/2012 |
4.44
|
228,660 | 4.50 | 4.56 | 4.44 | 90,000 | 0 | 1.3 | |
24/12/2012 |
4.50
|
417,820 | 4.38 | 4.50 | 4.32 | 122,370 | 62,620 | 0.9 | |
21/12/2012 |
4.38
|
636,400 | 4.35 | 4.38 | 4.26 | 143,600 | 0 | 2.1 | |
20/12/2012 |
4.35
|
645,160 | 4.23 | 4.44 | 4.35 | 20,600 | 0 | 0.3 | |
19/12/2012 |
4.23
|
312,110 | 4.05 | 4.23 | 4.14 | 0 | 91,000 | -1.3 | |
18/12/2012 |
4.05
|
587,170 | 4.11 | 4.14 | 3.99 | 12,000 | 195,000 | -2.5 | |
17/12/2012 |
4.11
|
576,980 | 4.17 | 4.20 | 4.05 | 0 | 70,100 | -1.0 | |
14/12/2012 |
4.17
|
495,590 | 4.23 | 4.32 | 4.11 | 0 | 6,000 | -0.1 | |
13/12/2012 |
4.23
|
689,690 | 4.11 | 4.23 | 3.96 | 100 | 0 | 0.0 | |
12/12/2012 |
4.11
|
396,900 | 4.05 | 4.14 | 4.02 | 4,000 | 0 | 0.1 | |
11/12/2012 |
4.05
|
589,940 | 3.90 | 4.08 | 3.96 | 76,550 | 0 | 1.0 | |
10/12/2012 |
3.90
|
799,450 | 3.81 | 3.96 | 3.81 | 6,000 | 0 | 0.1 | |
07/12/2012 |
3.81
|
134,750 | 3.87 | 3.90 | 3.81 | 10,000 | 0 | 0.1 | |
06/12/2012 |
3.87
|
226,990 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 | |
05/12/2012 |
3.84
|
346,790 | 3.75 | 3.93 | 3.81 | 0 | 0 | 0 | |
04/12/2012 |
3.75
|
102,050 | 3.69 | 3.81 | 3.69 | 0 | 0 | 0 | |
03/12/2012 |
3.69
|
179,290 | 3.69 | 3.75 | 3.66 | 41,090 | 0 | 0.5 | |
30/11/2012 |
3.69
|
383,080 | 3.72 | 3.78 | 3.69 | 153,060 | 100,000 | 0.7 | |
29/11/2012 |
3.72
|
398,400 | 3.69 | 3.78 | 3.66 | 101,000 | 0 | 1.3 | |
28/11/2012 |
3.69
|
272,710 | 3.66 | 3.75 | 3.69 | 50,000 | 0 | 0.6 | |
27/11/2012 |
3.66
|
253,100 | 3.60 | 3.72 | 3.57 | 43,240 | 4,950 | 0.5 | |
26/11/2012 |
3.60
|
260,610 | 3.69 | 3.69 | 3.60 | 140,000 | 14,670 | 1.5 | |
23/11/2012 |
3.69
|
79,550 | 3.78 | 3.78 | 3.69 | 20,000 | 4,300 | 0.2 | |
22/11/2012 |
3.78
|
245,120 | 3.75 | 3.78 | 3.69 | 189,720 | 129,720 | 0.7 | |
21/11/2012 |
3.75
|
218,780 | 3.84 | 3.84 | 3.72 | 72,120 | 0 | 0.9 | |
20/11/2012 |
3.84
|
76,000 | 3.78 | 3.90 | 3.81 | 0 | 0 | 0 | |
19/11/2012 |
3.78
|
69,280 | 3.78 | 3.81 | 3.75 | 20,000 | 0 | 0.3 | |
16/11/2012 |
3.78
|
253,370 | 3.81 | 3.87 | 3.72 | 72,770 | 0 | 0.9 | |
15/11/2012 |
3.81
|
167,400 | 3.96 | 3.96 | 3.81 | 70,000 | 0 | 0.9 | |
14/11/2012 |
3.96
|
109,800 | 4.05 | 4.11 | 3.96 | 78,400 | 0 | 1.0 | |
13/11/2012 |
4.05
|
114,700 | 4.11 | 4.11 | 3.99 | 58,680 | 0 | 0.8 | |
12/11/2012 |
4.11
|
150,450 | 3.93 | 4.11 | 3.87 | 89,940 | 0 | 1.2 | |
09/11/2012 |
3.93
|
262,890 | 3.84 | 3.93 | 3.84 | 147,290 | 51,300 | 1.2 | |
08/11/2012 |
3.84
|
199,790 | 3.78 | 3.84 | 3.69 | 168,240 | 0 | 2.1 | |
07/11/2012 |
3.78
|
245,460 | 3.60 | 3.78 | 3.60 | 140,600 | 100,000 | 0.5 | |
06/11/2012 |
3.60
|
124,640 | 3.57 | 3.63 | 3.57 | 84,000 | 50,010 | 0.4 | |
05/11/2012 |
3.57
|
65,650 | 3.51 | 3.60 | 3.51 | 28,200 | 6,000 | 0.3 | |
02/11/2012 |
3.51
|
436,130 | 3.69 | 3.69 | 3.51 | 262,120 | 0 | 3.1 | |
01/11/2012 |
3.69
|
35,360 | 3.69 | 3.75 | 3.66 | 2,290 | 0 | 0.0 | |
31/10/2012 |
3.69
|
43,060 | 3.66 | 3.72 | 3.63 | 3,290 | 0 | 0.0 | |
30/10/2012 |
3.66
|
92,030 | 3.69 | 3.75 | 3.66 | 50,000 | 0 | 0.6 | |
29/10/2012 |
3.69
|
43,090 | 3.78 | 3.81 | 3.69 | 0 | 0 | 0 | |
26/10/2012 |
3.78
|
89,970 | 3.60 | 3.78 | 3.60 | 32,740 | 0 | 0.4 | |
25/10/2012 |
3.60
|
287,780 | 3.69 | 3.69 | 3.54 | 122,910 | 0 | 1.5 | |
24/10/2012 |
3.69
|
88,990 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 | |
23/10/2012 |
3.84
|
34,760 | 3.81 | 3.87 | 3.75 | 0 | 0 | 0 | |
22/10/2012 |
3.81
|
120,810 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 | |
19/10/2012 |
3.96
|
362,460 | 4.08 | 4.08 | 3.90 | 150,000 | 0 | 2.0 | |
18/10/2012 |
4.08
|
92,830 | 4.08 | 4.17 | 4.02 | 0 | 0 | 0 | |
17/10/2012 |
4.08
|
401,340 | 3.90 | 4.08 | 3.84 | 100,190 | 0 | 1.4 | |
16/10/2012 |
3.90
|
143,660 | 3.72 | 3.90 | 3.72 | 0 | 2,200 | -0.0 | |
15/10/2012 |
3.72
|
109,830 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 | |
12/10/2012 |
3.90
|
214,360 | 3.84 | 3.99 | 3.75 | 0 | 2,080 | -0.0 | |
11/10/2012 |
3.84
|
311,540 | 3.96 | 3.99 | 3.81 | 0 | 0 | 0 | |
10/10/2012 |
3.96
|
494,480 | 3.78 | 3.96 | 3.78 | 0 | 20,000 | -0.3 | |
09/10/2012 |
3.78
|
112,280 | 3.60 | 3.78 | 3.75 | 34,000 | 20,000 | 0.2 | |
08/10/2012 |
3.60
|
448,520 | 3.45 | 3.60 | 3.54 | 85,010 | 331,000 | -3.0 | |
05/10/2012 |
3.45
|
223,530 | 3.30 | 3.45 | 3.30 | 44,260 | 0 | 0.5 | |
04/10/2012 |
3.30
|
136,170 | 3.30 | 3.42 | 3.27 | 0 | 69,000 | -0.8 | |
03/10/2012 |
3.30
|
57,520 | 3.30 | 3.45 | 3.30 | 0 | 0 | 0 | |
02/10/2012 |
3.30
|
25,330 | 3.45 | 3.45 | 3.30 | 700 | 0 | 0.0 | |
01/10/2012 |
3.45
|
45,750 | 3.54 | 3.54 | 3.39 | 0 | 1,020 | -0.0 | |
28/09/2012 |
3.54
|
45,100 | 3.60 | 3.60 | 3.54 | 25,790 | 10,000 | 0.2 | |
27/09/2012 |
3.60
|
22,130 | 3.63 | 3.63 | 3.57 | 0 | 11,000 | -0.1 | |
26/09/2012 |
3.63
|
51,210 | 3.69 | 3.69 | 3.60 | 2,000 | 40,810 | -0.5 | |
25/09/2012 |
3.69
|
51,910 | 3.66 | 3.72 | 3.54 | 0 | 50,000 | -0.6 | |
24/09/2012 |
3.66
|
30,720 | 3.72 | 3.72 | 3.60 | 2,010 | 8,510 | -0.1 | |
21/09/2012 |
3.72
|
59,210 | 3.57 | 3.72 | 3.57 | 40,080 | 0 | 0.5 | |
20/09/2012 |
3.57
|
26,340 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 | |
19/09/2012 |
3.72
|
46,090 | 3.72 | 3.72 | 3.54 | 1,000 | 0 | 0.0 | |
18/09/2012 |
3.72
|
18,020 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 | |
17/09/2012 |
3.90
|
31,290 | 4.02 | 4.02 | 3.84 | 0 | 11,950 | -0.2 | |
14/09/2012 |
4.02
|
44,100 | 3.84 | 4.02 | 3.87 | 0 | 0 | 0 | |
13/09/2012 |
3.84
|
7,350 | 3.69 | 3.84 | 3.66 | 0 | 700 | -0.0 | |
12/09/2012 |
3.69
|
28,540 | 3.72 | 3.78 | 3.69 | 0 | 0 | 0 | |
11/09/2012 |
3.72
|
26,120 | 3.81 | 3.87 | 3.66 | 0 | 0 | 0 | |
10/09/2012 |
3.81
|
121,190 | 3.99 | 4.02 | 3.81 | 1,100 | 60,250 | -0.8 | |
07/09/2012 |
3.99
|
60,990 | 3.90 | 4.02 | 3.93 | 0 | 20,800 | -0.3 | |
06/09/2012 |
3.90
|
94,670 | 4.02 | 4.02 | 3.90 | 0 | 50,000 | -0.7 | |
05/09/2012 |
4.02
|
101,100 | 4.17 | 4.23 | 4.02 | 0 | 9,480 | -0.1 | |
04/09/2012 |
4.17
|
13,280 | 4.20 | 4.29 | 4.17 | 0 | 0 | 0 | |
31/08/2012 |
4.20
|
12,950 | 4.20 | 4.26 | 4.14 | 0 | 0 | 0 | |
30/08/2012 |
4.20
|
124,070 | 4.14 | 4.32 | 4.14 | 16,000 | 3,390 | 0.2 | |
29/08/2012 |
4.14
|
125,470 | 3.96 | 4.14 | 3.99 | 0 | 0 | 0 | |
28/08/2012 |
3.96
|
183,870 | 4.02 | 4.08 | 3.84 | 1,400 | 73,340 | -0.9 | |
27/08/2012 |
4.02
|
86,970 | 4.23 | 4.23 | 4.02 | 0 | 5,630 | -0.1 | |
24/08/2012 |
4.23
|
225,240 | 4.26 | 4.35 | 4.05 | 3,000 | 55,000 | -0.7 | |
23/08/2012 |
4.26
|
49,470 | 4.47 | 4.47 | 4.26 | 3,000 | 16,470 | -0.2 | |
22/08/2012 |
4.47
|
198,470 | 4.68 | 4.68 | 4.47 | 3,000 | 118,580 | -1.7 | |
21/08/2012 |
4.68
|
182,420 | 4.92 | 4.92 | 4.68 | 52,000 | 4,000 | 0.7 | |
20/08/2012 |
4.92
|
47,860 | 4.86 | 5.10 | 4.86 | 0 | 20,000 | -0.3 | |
17/08/2012 |
4.86
|
73,780 | 4.89 | 4.95 | 4.86 | 18,000 | 25,310 | -0.1 | |
16/08/2012 |
4.89
|
26,860 | 4.92 | 4.92 | 4.89 | 8,000 | 2,170 | 0.1 |