Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.54 | -0.80% | 49,600 | 11,800 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
2.55 | 4.02% | 75,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-24) |
5.73 | 9.51% | 200,800 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
4.29 | 6.94% | 326,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-26) |
1.10 | 1.70% | 927,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-10-03) |
23.65 | 55.86% | 4,541,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-06) |
15.61 | 30.97% | 11,043,100 | 547,420 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-17) |
8.92 | 15.63% | 44,344,270 | -2,416,630 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2012 |
7.94
|
3,860 | 8.06 | 8.13 | 7.94 | 0 | 0 | 0 | |
06/09/2012 |
8.06
|
30 | 8.00 | 8.06 | 8.06 | 0 | 0 | 0 | |
05/09/2012 |
8.00
|
750 | 7.94 | 8.00 | 8.00 | 0 | 0 | 0 | |
04/09/2012 |
7.94
|
800 | 8.00 | 8.00 | 7.94 | 0 | 0 | 0 | |
31/08/2012 |
8.00
|
100 | 8.25 | 8.25 | 8.00 | 0 | 0 | 0 | |
30/08/2012 |
8.25
|
2,160 | 8.25 | 8.25 | 7.94 | 0 | 0 | 0 | |
29/08/2012 |
8.25
|
1,460 | 8.35 | 8.51 | 8.13 | 0 | 0 | 0 | |
28/08/2012 |
8.35
|
10 | 8.22 | 8.35 | 8.35 | 0 | 0 | 0 | |
27/08/2012 |
8.22
|
3,460 | 8.00 | 8.22 | 7.94 | 0 | 0 | 0 | |
24/08/2012 |
8.00
|
3,480 | 8.00 | 8.00 | 7.65 | 0 | 0 | 0 | |
23/08/2012 |
8.00
|
2,710 | 8.41 | 8.41 | 8.00 | 0 | 0 | 0 | |
22/08/2012 |
8.41
|
2,190 | 8.03 | 8.41 | 7.68 | 0 | 0 | 0 | |
21/08/2012 |
8.03
|
16,450 | 8.41 | 8.67 | 8.00 | 0 | 0 | 0 | |
20/08/2012 |
8.41
|
7,250 | 8.35 | 8.60 | 8.41 | 0 | 0 | 0 | |
17/08/2012 |
8.35
|
60 | 8.60 | 8.60 | 8.25 | 0 | 0 | 0 | |
16/08/2012 |
8.60
|
50 | 8.38 | 8.60 | 8.60 | 0 | 0 | 0 | |
15/08/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
14/08/2012 |
8.38
|
10 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
13/08/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
10/08/2012 |
8.38
|
20 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 | |
09/08/2012 |
8.76
|
710 | 8.54 | 8.76 | 8.54 | 0 | 0 | 0 | |
08/08/2012 |
8.54
|
4,600 | 8.47 | 8.73 | 8.47 | 0 | 0 | 0 | |
07/08/2012 |
8.47
|
9,370 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
06/08/2012 |
8.47
|
4,500 | 8.19 | 8.47 | 8.19 | 0 | 0 | 0 | |
03/08/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
02/08/2012 |
8.19
|
720 | 7.81 | 8.19 | 8.06 | 0 | 0 | 0 | |
01/08/2012 |
7.81
|
342,180 | 8.09 | 8.09 | 7.78 | 0 | 0 | 0 | |
31/07/2012 |
8.09
|
10,210 | 8.41 | 8.44 | 8.00 | 0 | 0 | 0 | |
30/07/2012 |
8.41
|
10 | 8.35 | 8.41 | 8.41 | 0 | 0 | 0 | |
27/07/2012 |
8.35
|
2,510 | 8.03 | 8.35 | 8.09 | 0 | 0 | 0 | |
26/07/2012 |
8.03
|
3,230 | 8.00 | 8.35 | 8.00 | 0 | 0 | 0 | |
25/07/2012 |
8.00
|
2,670 | 8.09 | 8.44 | 8.00 | 0 | 0 | 0 | |
24/07/2012 |
8.09
|
2,180 | 8.38 | 8.57 | 8.09 | 0 | 0 | 0 | |
23/07/2012 |
8.38
|
3,030 | 8.70 | 8.76 | 8.38 | 0 | 0 | 0 | |
20/07/2012 |
8.70
|
110 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 | |
19/07/2012 |
8.73
|
1,190 | 8.70 | 8.73 | 8.57 | 0 | 0 | 0 | |
18/07/2012 |
8.70
|
1,040 | 8.70 | 8.70 | 8.54 | 0 | 0 | 0 | |
17/07/2012 |
8.70
|
1,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/07/2012 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
13/07/2012 |
8.70
|
290 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 | |
12/07/2012 |
8.60
|
1,100 | 8.57 | 8.63 | 8.57 | 0 | 0 | 0 | |
11/07/2012 |
8.57
|
10 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
10/07/2012 |
8.57
|
1,980 | 8.60 | 8.63 | 8.57 | 340 | 0 | 0.0 | |
09/07/2012 |
8.60
|
1,190 | 8.57 | 8.73 | 8.51 | 1,000 | 0 | 0.0 | |
06/07/2012 |
8.57
|
2,440 | 8.44 | 8.57 | 8.35 | 0 | 0 | 0 | |
05/07/2012 |
8.44
|
100 | 8.41 | 8.44 | 8.41 | 0 | 0 | 0 | |
04/07/2012 |
8.41
|
30 | 8.44 | 8.86 | 8.41 | 0 | 0 | 0 | |
03/07/2012 |
8.44
|
490 | 8.70 | 8.70 | 8.44 | 0 | 0 | 0 | |
02/07/2012 |
8.70
|
470 | 8.70 | 8.73 | 8.57 | 0 | 0 | 0 | |
29/06/2012 |
8.70
|
30 | 8.44 | 8.70 | 8.47 | 0 | 0 | 0 | |
28/06/2012 |
8.44
|
7,580 | 8.73 | 8.73 | 8.41 | 2,000 | 0 | 0.1 | |
27/06/2012 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
26/06/2012 |
8.73
|
3,110 | 8.95 | 8.95 | 8.73 | 3,000 | 0 | 0.1 | |
25/06/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/06/2012 |
8.95
|
1,620 | 8.89 | 8.95 | 8.82 | 0 | 0 | 0 | |
22/06/2012 |
8.89
|
2,100 | 8.55 | 8.92 | 8.55 | 10 | 0 | 0.0 | |
21/06/2012 |
8.55
|
610 | 8.80 | 9.10 | 8.55 | 0 | 0 | 0 | |
20/06/2012 |
8.80
|
2,290 | 8.83 | 8.86 | 8.80 | 0 | 0 | 0 | |
19/06/2012 |
8.83
|
3,280 | 8.86 | 8.86 | 8.83 | 0 | 0 | 0 | |
18/06/2012 |
8.86
|
150 | 8.67 | 8.86 | 8.70 | 0 | 0 | 0 | |
15/06/2012 |
8.67
|
3,440 | 8.80 | 8.92 | 8.67 | 0 | 960 | -0.0 | |
14/06/2012 |
8.80
|
90 | 8.67 | 9.07 | 8.55 | 0 | 0 | 0 | |
13/06/2012 |
8.67
|
890 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
12/06/2012 |
8.67
|
15,150 | 8.83 | 8.83 | 8.61 | 0 | 0 | 0 | |
11/06/2012 |
8.83
|
2,870 | 8.83 | 8.83 | 8.67 | 0 | 0 | 0 | |
08/06/2012 |
8.83
|
2,360 | 8.89 | 9.13 | 8.74 | 0 | 0 | 0 | |
07/06/2012 |
8.89
|
8,180 | 9.07 | 9.13 | 8.83 | 0 | 0 | 0 | |
06/06/2012 |
9.07
|
170 | 8.98 | 9.07 | 9.07 | 0 | 0 | 0 | |
05/06/2012 |
8.98
|
14,520 | 8.67 | 8.98 | 8.67 | 0 | 5,000 | -0.1 | |
04/06/2012 |
8.67
|
10,030 | 8.70 | 8.74 | 8.52 | 0 | 0 | 0 | |
01/06/2012 |
8.70
|
5,350 | 8.67 | 8.80 | 8.70 | 4,500 | 0 | 0.1 | |
31/05/2012 |
8.67
|
2,760 | 8.74 | 8.83 | 8.67 | 0 | 0 | 0 | |
30/05/2012 |
8.74
|
50 | 8.95 | 8.95 | 8.74 | 0 | 0 | 0 | |
29/05/2012 |
8.95
|
270 | 8.83 | 8.95 | 8.70 | 0 | 0 | 0 | |
28/05/2012 |
8.83
|
1,260 | 8.95 | 9.10 | 8.83 | 0 | 0 | 0 | |
25/05/2012 |
8.95
|
5,390 | 8.52 | 8.95 | 8.70 | 0 | 0 | 0 | |
24/05/2012 |
8.52
|
2,880 | 8.67 | 8.70 | 8.52 | 0 | 2,000 | -0.1 | |
23/05/2012 |
8.67
|
6,960 | 8.98 | 9.13 | 8.67 | 0 | 0 | 0 | |
22/05/2012 |
8.98
|
8,120 | 8.67 | 8.98 | 8.67 | 0 | 0 | 0 | |
21/05/2012 |
8.67
|
2,230 | 8.28 | 8.67 | 8.52 | 0 | 0 | 0 | |
18/05/2012 |
8.28
|
8,900 | 8.25 | 8.49 | 8.07 | 0 | 0 | 0 | |
17/05/2012 |
8.25
|
6,720 | 8.37 | 8.52 | 8.25 | 0 | 0 | 0 | |
16/05/2012 |
8.37
|
8,170 | 8.74 | 8.83 | 8.37 | 110 | 0 | 0.0 | |
15/05/2012 |
8.74
|
12,500 | 9.19 | 9.22 | 8.74 | 0 | 2,000 | -0.1 | |
14/05/2012 |
9.19
|
13,310 | 9.44 | 9.59 | 9.19 | 0 | 0 | 0 | |
11/05/2012 |
9.44
|
8,970 | 9.56 | 9.56 | 9.44 | 0 | 0 | 0 | |
10/05/2012 |
9.56
|
4,910 | 9.65 | 9.65 | 9.56 | 101,000 | 102,000 | -0.0 | |
09/05/2012 |
9.65
|
3,970 | 9.65 | 9.74 | 9.59 | 0 | 0 | 0 | |
08/05/2012 |
9.65
|
9,870 | 9.59 | 9.65 | 9.56 | 0 | 0 | 0 | |
07/05/2012 |
9.59
|
13,940 | 9.68 | 9.68 | 9.59 | 0 | 0 | 0 | |
04/05/2012 |
9.68
|
7,940 | 9.59 | 9.68 | 9.56 | 0 | 0 | 0 | |
03/05/2012 |
9.59
|
10,970 | 9.59 | 9.59 | 9.53 | 0 | 0 | 0 | |
02/05/2012 |
9.59
|
6,520 | 9.74 | 9.74 | 9.59 | 400 | 0 | 0.0 | |
27/04/2012 |
9.74
|
4,150 | 9.74 | 9.83 | 9.59 | 0 | 0 | 0 | |
26/04/2012 |
9.74
|
14,520 | 9.71 | 9.74 | 9.50 | 0 | 0 | 0 | |
25/04/2012 |
9.71
|
9,460 | 9.59 | 9.74 | 9.62 | 0 | 0 | 0 | |
24/04/2012 |
9.59
|
8,260 | 9.56 | 9.59 | 9.47 | 2,000 | 400 | 0.1 | |
23/04/2012 |
9.56
|
2,990 | 9.86 | 9.86 | 9.56 | 800 | 0 | 0.0 | |
20/04/2012 |
9.86
|
5,250 | 9.59 | 9.95 | 9.59 | 3,220 | 0 | 0.1 | |
19/04/2012 |
9.59
|
2,560 | 9.28 | 9.74 | 9.44 | 0 | 0 | 0 | |
18/04/2012 |
9.28
|
63,880 | 9.68 | 10.14 | 9.28 | 1,800 | 2,000 | -0.0 |