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) |
-0.60 | -1.66% | 56,900,400 | -100,123 | -3.0 |
34.70
36.20
35.50
|
2 tháng
(2024-07-22) |
2.62 | 7.95% | 118,045,800 | 3,138,817 | 119.7 |
30.99
36.20
35.50
|
3 tháng
(2024-06-24) |
1.82 | 5.38% | 185,680,400 | 1,889,309 | 72.8 |
30.99
36.82
35.50
|
6 tháng
(2024-03-25) |
2.24 | 6.72% | 389,824,700 | 633,359 | 34.6 |
29.57
36.96
35.50
|
12 tháng
(2023-09-26) |
1.48 | 4.35% | 706,911,500 | -13,545,501 | -446.4 |
26.91
38.19
35.50
|
24 tháng
(2022-10-03) |
0.93 | 2.68% | 1,310,813,700 | -25,151,009 | -742.4 |
26.91
38.97
35.50
|
36 tháng
(2021-10-06) |
8.34 | 30.60% | 2,614,770,300 | -2,963,190 | 709.9 |
26.72
55.01
35.50
|
60 tháng
(2019-10-17) |
26.51 | 291.62% | 3,875,226,550 | -39,936,320 | -99.5 |
6.79
55.01
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
11.34
|
848,910 | 11.10 | 11.39 | 10.99 | 69,870 | 11,300 | 2.3 | |
10/09/2012 |
11.10
|
1,231,190 | 11.65 | 11.65 | 11.10 | 221,960 | 500,690 | -10.7 | |
07/09/2012 |
11.65
|
707,940 | 11.45 | 11.65 | 11.45 | 239,770 | 161,100 | 3.1 | |
06/09/2012 |
11.45
|
688,880 | 11.86 | 11.86 | 11.45 | 208,620 | 123,550 | 3.4 | |
05/09/2012 |
11.86
|
1,057,680 | 11.77 | 12.09 | 11.57 | 503,060 | 87,350 | 17.0 | |
04/09/2012 |
11.77
|
676,140 | 11.57 | 11.91 | 11.60 | 57,560 | 102,120 | -1.8 | |
31/08/2012 |
11.57
|
756,880 | 11.36 | 11.60 | 11.34 | 223,880 | 160,480 | 2.5 | |
30/08/2012 |
11.36
|
720,910 | 11.28 | 11.60 | 11.34 | 100,630 | 165,840 | -2.6 | |
29/08/2012 |
11.28
|
829,890 | 10.76 | 11.28 | 11.07 | 350,020 | 34,680 | 12.2 | |
28/08/2012 |
10.76
|
545,230 | 10.73 | 10.87 | 10.41 | 99,850 | 79,240 | 0.8 | |
27/08/2012 |
10.73
|
820,030 | 11.28 | 11.28 | 10.73 | 145,950 | 135,690 | 0.4 | |
24/08/2012 |
11.28
|
923,800 | 10.76 | 11.28 | 10.35 | 181,040 | 69,350 | 4.3 | |
23/08/2012 |
10.76
|
1,473,180 | 11.31 | 11.31 | 10.76 | 454,680 | 30,450 | 15.7 | |
22/08/2012 |
11.31
|
1,623,330 | 11.13 | 11.42 | 11.05 | 467,980 | 79,470 | 15.2 | |
21/08/2012 |
11.13
|
2,038,740 | 11.62 | 11.62 | 11.05 | 772,570 | 282,200 | 18.8 | |
20/08/2012 |
11.62
|
574,720 | 11.54 | 11.71 | 11.54 | 216,950 | 5,760 | 8.5 | |
17/08/2012 |
11.54
|
1,129,410 | 11.36 | 11.83 | 11.34 | 293,320 | 73,860 | 8.8 | |
16/08/2012 |
11.36
|
1,030,430 | 11.16 | 11.48 | 11.16 | 22,960 | 63,600 | -1.6 | |
15/08/2012 |
11.16
|
938,640 | 10.81 | 11.28 | 10.81 | 230,000 | 49,740 | 6.8 | |
14/08/2012 |
10.81
|
238,000 | 10.79 | 10.84 | 10.76 | 5,770 | 37,550 | -1.2 | |
13/08/2012 |
10.79
|
190,380 | 10.79 | 10.87 | 10.70 | 92,200 | 10,060 | 3.1 | |
10/08/2012 |
10.79
|
406,770 | 10.87 | 10.90 | 10.79 | 87,900 | 84,930 | 0.0 | |
09/08/2012 |
10.87
|
521,480 | 10.84 | 10.90 | 10.84 | 148,710 | 43,180 | 4.0 | |
08/08/2012 |
10.84
|
382,200 | 10.76 | 10.90 | 10.76 | 46,880 | 34,330 | 0.5 | |
07/08/2012 |
10.76
|
517,630 | 10.84 | 10.93 | 10.70 | 155,240 | 69,390 | 3.2 | |
06/08/2012 |
10.84
|
517,520 | 10.61 | 10.99 | 10.64 | 137,800 | 107,950 | 1.1 | |
03/08/2012 |
10.61
|
461,890 | 10.50 | 10.76 | 10.53 | 102,800 | 1,700 | 3.7 | |
02/08/2012 |
10.50
|
125,500 | 10.53 | 10.58 | 10.47 | 26,250 | 2,500 | 0.9 | |
01/08/2012 |
10.53
|
144,780 | 10.55 | 10.55 | 10.41 | 37,450 | 32,180 | 0.2 | |
31/07/2012 |
10.55
|
331,580 | 10.53 | 10.67 | 10.53 | 162,790 | 126,700 | 1.3 | |
30/07/2012 |
10.53
|
228,840 | 10.61 | 10.70 | 10.53 | 58,090 | 41,500 | 0.6 | |
27/07/2012 |
10.61
|
652,930 | 10.50 | 10.87 | 10.53 | 279,040 | 82,530 | 7.3 | |
26/07/2012 |
10.50
|
258,590 | 10.47 | 10.70 | 10.38 | 11,240 | 56,540 | -1.6 | |
25/07/2012 |
10.47
|
505,530 | 10.58 | 10.58 | 10.35 | 41,310 | 111,800 | -2.6 | |
24/07/2012 |
10.58
|
697,220 | 10.76 | 10.76 | 10.53 | 302,500 | 149,540 | 5.6 | |
23/07/2012 |
10.76
|
700,130 | 10.41 | 10.93 | 10.64 | 13,610 | 52,520 | -1.5 | |
20/07/2012 |
10.41
|
895,490 | 10.73 | 11.10 | 10.41 | 145,990 | 278,310 | -4.8 | |
19/07/2012 |
10.73
|
1,253,170 | 10.24 | 10.73 | 10.32 | 138,900 | 106,240 | 1.2 | |
18/07/2012 |
10.24
|
460,120 | 10.12 | 10.32 | 10.06 | 7,590 | 40,750 | -1.2 | |
17/07/2012 |
10.12
|
397,370 | 9.92 | 10.21 | 9.89 | 150,770 | 86,150 | 2.3 | |
16/07/2012 |
9.92
|
174,810 | 10.03 | 10.18 | 9.92 | 59,290 | 9,400 | 1.7 | |
13/07/2012 |
10.03
|
482,150 | 9.63 | 10.06 | 9.74 | 23,740 | 193,680 | -5.8 | |
12/07/2012 |
9.63
|
86,530 | 9.69 | 9.80 | 9.57 | 2,150 | 30,000 | -0.9 | |
11/07/2012 |
9.69
|
73,290 | 9.60 | 9.72 | 9.57 | 8,120 | 10,350 | -0.1 | |
10/07/2012 |
9.60
|
184,620 | 9.69 | 9.72 | 9.60 | 8,430 | 115,520 | -3.6 | |
09/07/2012 |
9.69
|
359,200 | 9.83 | 9.83 | 9.69 | 41,600 | 33,350 | 0.3 | |
06/07/2012 |
9.83
|
108,480 | 9.80 | 9.98 | 9.83 | 17,000 | 9,000 | 0.3 | |
05/07/2012 |
9.80
|
184,840 | 9.72 | 9.83 | 9.69 | 3,290 | 5,410 | -0.1 | |
04/07/2012 |
9.72
|
114,440 | 9.72 | 9.83 | 9.72 | 11,790 | 0 | 0.4 | |
03/07/2012 |
9.72
|
201,700 | 9.77 | 9.86 | 9.69 | 21,090 | 520 | 0.7 | |
02/07/2012 |
9.77
|
126,460 | 9.92 | 9.98 | 9.77 | 14,800 | 24,240 | -0.3 | |
29/06/2012 |
9.92
|
182,250 | 9.77 | 10.01 | 9.83 | 106,420 | 10,260 | 3.3 | |
28/06/2012 |
9.77
|
167,210 | 9.83 | 9.83 | 9.63 | 9,000 | 104,590 | -3.2 | |
27/06/2012 |
9.83
|
311,560 | 9.83 | 10.01 | 9.83 | 233,410 | 87,410 | 5.0 | |
26/06/2012 |
9.83
|
391,720 | 9.92 | 9.98 | 9.80 | 307,070 | 50,680 | 8.7 | |
25/06/2012 |
9.92
|
358,480 | 9.98 | 10.12 | 9.89 | 167,380 | 113,070 | 1.9 | |
22/06/2012 |
9.98
|
530,350 | 9.95 | 10.15 | 9.89 | 388,610 | 85,130 | 10.5 | |
21/06/2012 |
9.95
|
131,610 | 9.98 | 10.06 | 9.95 | 39,970 | 16,470 | 0.8 | |
20/06/2012 |
9.98
|
188,140 | 9.95 | 10.06 | 9.95 | 104,880 | 48,500 | 1.9 | |
19/06/2012 |
9.95
|
362,910 | 10.06 | 10.06 | 9.89 | 847,900 | 789,290 | 2.0 | |
18/06/2012 |
10.06
|
554,150 | 10.12 | 10.27 | 10.06 | 308,300 | 0 | 10.8 | |
15/06/2012 |
10.12
|
1,026,070 | 9.72 | 10.12 | 9.80 | 949,520 | 429,280 | 18.0 | |
14/06/2012 |
9.72
|
159,140 | 9.83 | 9.83 | 9.72 | 166,080 | 132,310 | 1.1 | |
13/06/2012 |
9.83
|
337,550 | 9.74 | 9.89 | 9.72 | 210,510 | 48,380 | 5.5 | |
12/06/2012 |
9.74
|
250,980 | 9.83 | 9.86 | 9.74 | 29,520 | 33,990 | -0.2 | |
11/06/2012 |
9.83
|
451,620 | 9.83 | 9.98 | 9.80 | 40,800 | 90,350 | -1.7 | |
08/06/2012 |
9.83
|
756,460 | 9.98 | 10.12 | 9.83 | 74,760 | 99,910 | -0.8 | |
07/06/2012 |
9.98
|
905,890 | 9.83 | 10.12 | 9.86 | 180,940 | 337,340 | -5.4 | |
06/06/2012 |
9.83
|
373,460 | 9.66 | 9.83 | 9.63 | 46,640 | 18,650 | 0.9 | |
05/06/2012 |
9.66
|
598,350 | 9.37 | 9.66 | 9.28 | 12,000 | 302,970 | -9.5 | |
04/06/2012 |
9.37
|
853,570 | 9.74 | 9.74 | 9.31 | 153,100 | 332,150 | -5.9 | |
01/06/2012 |
9.74
|
333,980 | 9.74 | 9.89 | 9.72 | 140,550 | 34,710 | 3.6 | |
31/05/2012 |
9.74
|
700,610 | 10.03 | 10.03 | 9.74 | 166,080 | 70,210 | 3.3 | |
30/05/2012 |
10.03
|
498,960 | 10.01 | 10.15 | 10.03 | 295,920 | 230,850 | 2.3 | |
29/05/2012 |
10.01
|
395,860 | 10.01 | 10.03 | 9.92 | 229,540 | 69,740 | 5.5 | |
28/05/2012 |
10.01
|
556,370 | 10.15 | 10.41 | 9.86 | 47,450 | 4,700 | 1.5 | |
25/05/2012 |
10.15
|
957,110 | 9.69 | 10.15 | 9.83 | 178,000 | 154,040 | 0.8 | |
24/05/2012 |
9.69
|
604,320 | 9.74 | 9.83 | 9.46 | 212,150 | 152,000 | 2.0 | |
23/05/2012 |
9.74
|
824,900 | 9.98 | 10.01 | 9.72 | 292,530 | 86,670 | 7.0 | |
22/05/2012 |
9.98
|
1,007,690 | 9.89 | 10.35 | 9.83 | 317,830 | 11,300 | 10.7 | |
21/05/2012 |
9.89
|
614,530 | 9.43 | 9.89 | 9.51 | 106,630 | 151,150 | -1.5 | |
18/05/2012 |
9.43
|
990,960 | 9.69 | 9.69 | 9.25 | 196,230 | 187,320 | 0.3 | |
17/05/2012 |
9.69
|
1,038,010 | 9.63 | 9.92 | 9.69 | 74,000 | 447,570 | -12.6 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/05/2012 |
9.63
|
1,580,050 | 9.72 | 10.03 | 9.40 | 299,320 | 800,260 | -16.7 | |
15/05/2012 |
9.72
|
1,281,440 | 9.96 | 10.04 | 9.61 | 373,110 | 876,710 | -18.3 | |
14/05/2012 |
9.96
|
1,612,790 | 10.44 | 10.47 | 9.93 | 356,570 | 561,930 | -7.5 | |
11/05/2012 |
10.44
|
1,369,220 | 10.52 | 10.58 | 10.39 | 346,500 | 495,300 | -5.8 | |
10/05/2012 |
10.52
|
1,476,510 | 10.95 | 11.01 | 10.50 | 229,370 | 256,780 | -1.1 | |
09/05/2012 |
10.95
|
866,660 | 10.98 | 11.09 | 10.82 | 96,450 | 239,720 | -5.8 | |
08/05/2012 |
10.98
|
1,543,250 | 10.58 | 11.09 | 10.58 | 399,230 | 421,750 | -0.7 | |
07/05/2012 |
10.58
|
1,103,050 | 10.09 | 10.58 | 10.47 | 118,110 | 199,560 | -3.2 | |
04/05/2012 |
10.09
|
872,420 | 9.90 | 10.15 | 9.90 | 165,090 | 13,610 | 5.6 | |
03/05/2012 |
9.90
|
859,550 | 9.88 | 9.96 | 9.66 | 582,540 | 373,100 | 7.7 | |
02/05/2012 |
9.88
|
1,391,210 | 9.69 | 10.09 | 9.80 | 273,210 | 101,850 | 6.4 | |
27/04/2012 |
9.69
|
697,800 | 9.47 | 9.77 | 9.50 | 129,270 | 54,580 | 2.7 | |
26/04/2012 |
9.47
|
2,225,390 | 9.23 | 9.69 | 9.47 | 705,460 | 851,000 | -5.2 | |
25/04/2012 |
9.23
|
1,067,770 | 8.83 | 9.26 | 8.94 | 1,008,300 | 848,090 | 5.4 | |
24/04/2012 |
8.83
|
949,080 | 8.77 | 8.83 | 8.69 | 290,180 | 593,360 | -9.9 | |
23/04/2012 |
8.77
|
804,990 | 8.77 | 8.91 | 8.77 | 170,650 | 390,820 | -7.3 | |
20/04/2012 |
8.77
|
1,079,260 | 8.75 | 8.91 | 8.72 | 307,210 | 293,190 | 0.4 |