| 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) |
0.70 | 1.70% | 6,750,700 | -152,000 | -6.4 |
40.60
42.60
42.50
|
|
2 tháng
(2024-07-22) |
-0.35 | -0.83% | 13,670,600 | -172,120 | -7.2 |
38
42.60
42.50
|
|
3 tháng
(2024-06-21) |
-1.40 | -3.24% | 26,381,400 | 573,700 | 24.7 |
38
44.80
42.50
|
|
6 tháng
(2024-03-25) |
2.30 | 5.82% | 76,643,400 | 1,332,100 | 55.2 |
35.60
46.05
42.50
|
|
12 tháng
(2023-09-25) |
9.90 | 30.99% | 131,971,600 | 2,021,600 | 78.9 |
29.10
46.05
42.50
|
|
24 tháng
(2022-09-30) |
11.81 | 39.33% | 159,384,400 | 2,139,924 | 75.3 |
18.78
46.05
42.50
|
|
36 tháng
(2021-10-05) |
9.64 | 29.95% | 237,265,800 | 90,752 | -115.9 |
18.78
46.05
42.50
|
|
60 tháng
(2019-10-16) |
28.06 | 203.41% | 272,822,560 | -3,120,558 | -287.5 |
13.48
46.05
42.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2012 |
8.31
|
4,720 | 8.31 | 8.31 | 7.92 | 2,750 | 1,000 | 0.1 | |
| 10/09/2012 |
8.31
|
7,060 | 8.31 | 8.31 | 7.91 | 6,630 | 100 | 0.3 | |
| 07/09/2012 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 40,860 | 40,860 | 0 | |
| 06/09/2012 |
8.31
|
18,740 | 8.15 | 8.31 | 8.15 | 18,240 | 0 | 0.9 | |
| 05/09/2012 |
8.15
|
700 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 04/09/2012 |
8.15
|
240 | 8.07 | 8.23 | 8.15 | 0 | 0 | 0 | |
| 31/08/2012 |
8.07
|
5,140 | 7.99 | 8.31 | 8.07 | 5,000 | 0 | 0.3 | |
| 30/08/2012 |
7.99
|
1,040 | 8.07 | 8.07 | 7.99 | 0 | 1,040 | -0.1 | |
| 29/08/2012 |
8.07
|
100 | 7.83 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 28/08/2012 |
7.83
|
50 | 8.07 | 8.07 | 7.83 | 0 | 0 | 0 | |
| 27/08/2012 |
8.07
|
170 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 | |
| 24/08/2012 |
8.23
|
1,950 | 8.40 | 8.40 | 7.99 | 1,000 | 340 | 0.0 | |
| 23/08/2012 |
8.40
|
37,900 | 8.48 | 8.48 | 8.09 | 34,000 | 0 | 1.7 | |
| 22/08/2012 |
8.48
|
6,530 | 8.48 | 8.56 | 8.05 | 6,360 | 0 | 0.3 | |
| 21/08/2012 |
8.48
|
2,300 | 8.48 | 8.48 | 8.23 | 2,300 | 0 | 0.1 | |
| 20/08/2012 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 17/08/2012 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 16/08/2012 |
8.48
|
3,200 | 8.31 | 8.48 | 8.02 | 3,000 | 1,000 | 0.1 | |
| 15/08/2012 |
8.31
|
430 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 14/08/2012 |
8.31
|
1,930 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 13/08/2012 |
8.31
|
500 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 10/08/2012 |
8.31
|
1,290 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 09/08/2012 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 08/08/2012 |
8.31
|
1,000 | 8.15 | 8.31 | 8.31 | 1,000 | 0 | 0.1 | |
| 07/08/2012 |
8.15
|
710 | 8.23 | 8.31 | 8.15 | 700 | 0 | 0.0 | |
| 06/08/2012 |
8.23
|
11,560 | 8.14 | 8.23 | 8.07 | 10,560 | 0 | 0.5 | |
| 03/08/2012 |
8.14
|
1,300 | 8.14 | 8.14 | 8.14 | 1,200 | 170 | 0.1 | |
| 02/08/2012 |
8.14
|
10,000 | 8.14 | 8.14 | 8.14 | 9,700 | 0 | 0.5 | |
| 01/08/2012 |
8.14
|
10,700 | 8.15 | 8.15 | 8.14 | 10,700 | 0 | 0.5 | |
| 31/07/2012 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 30/07/2012 |
8.15
|
1,200 | 8.15 | 8.15 | 8.12 | 1,200 | 0 | 0.1 | |
| 27/07/2012 |
8.15
|
4,370 | 8.07 | 8.23 | 8.15 | 4,200 | 570 | 0.2 | |
| 26/07/2012 |
8.07
|
500 | 7.99 | 8.07 | 8.07 | 380 | 200 | 0.0 | |
| 25/07/2012 |
7.99
|
280 | 8.23 | 8.48 | 7.99 | 0 | 10 | -0.0 | |
| 24/07/2012 |
8.23
|
870 | 8.31 | 8.31 | 8.00 | 670 | 450 | 0.0 | |
| 23/07/2012 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 20/07/2012 |
8.31
|
14,870 | 8.48 | 8.48 | 8.31 | 13,280 | 0 | 0.7 | |
| 19/07/2012 |
8.48
|
21,040 | 8.48 | 8.48 | 8.31 | 21,000 | 4,700 | 0.8 | |
| 18/07/2012 |
8.48
|
3,610 | 8.31 | 8.48 | 8.31 | 3,600 | 700 | 0.1 | |
| 17/07/2012 |
8.31
|
7,320 | 8.48 | 8.64 | 8.31 | 6,030 | 1,170 | 0.3 | |
| 16/07/2012 |
8.48
|
70 | 8.56 | 8.56 | 8.23 | 0 | 0 | 0 | |
| 13/07/2012 |
8.56
|
1,120 | 8.31 | 8.56 | 8.48 | 1,100 | 670 | 0.0 | |
| 12/07/2012 |
8.31
|
2,600 | 8.31 | 8.31 | 8.31 | 2,600 | 750 | 0.1 | |
| 11/07/2012 |
8.31
|
5,240 | 8.48 | 8.48 | 8.31 | 5,240 | 3,110 | 0.1 | |
| 10/07/2012 |
8.48
|
10 | 8.15 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 09/07/2012 |
8.15
|
1,300 | 8.40 | 8.40 | 8.07 | 1,250 | 0 | 0.1 | |
| 06/07/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 06/07/2012 |
8.40
|
10 | 8.15 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/07/2012 |
8.15
|
600 | 8.23 | 8.31 | 8.15 | 0 | 110 | -0.0 | |
| 04/07/2012 |
8.23
|
10 | 8.15 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 03/07/2012 |
8.15
|
10,940 | 8.15 | 8.23 | 8.15 | 9,930 | 1,660 | 0.4 | |
| 02/07/2012 |
8.15
|
7,040 | 8.15 | 8.23 | 8.15 | 7,040 | 0 | 0.4 | |
| 29/06/2012 |
8.15
|
970 | 8.23 | 8.23 | 8.15 | 970 | 0 | 0.1 | |
| 28/06/2012 |
8.23
|
1,110 | 8.07 | 8.23 | 8.07 | 800 | 0 | 0.0 | |
| 27/06/2012 |
8.07
|
1,090 | 8.07 | 8.23 | 8.07 | 980 | 0 | 0.1 | |
| 26/06/2012 |
8.07
|
16,910 | 8.07 | 8.15 | 8.07 | 15,800 | 0 | 0.8 | |
| 25/06/2012 |
8.07
|
16,130 | 8.07 | 8.23 | 8.07 | 14,950 | 0 | 0.8 | |
| 22/06/2012 |
8.07
|
1,620 | 7.99 | 8.07 | 7.99 | 1,600 | 0 | 0.1 | |
| 21/06/2012 |
7.99
|
3,490 | 8.15 | 8.15 | 7.99 | 2,000 | 1,000 | 0.1 | |
| 20/06/2012 |
8.15
|
70 | 8.15 | 8.31 | 8.15 | 0 | 0 | 0 | |
| 19/06/2012 |
8.15
|
13,150 | 8.31 | 8.31 | 8.15 | 13,000 | 4,370 | 0.4 | |
| 18/06/2012 |
8.31
|
460 | 8.23 | 8.46 | 8.15 | 290 | 0 | 0.0 | |
| 15/06/2012 |
8.23
|
6,120 | 8.15 | 8.46 | 8.15 | 5,300 | 6,010 | -0.0 | |
| 14/06/2012 |
8.15
|
25,100 | 8.07 | 8.15 | 8.07 | 25,100 | 490 | 1.3 | |
| 13/06/2012 |
8.07
|
10,300 | 7.99 | 8.07 | 7.99 | 10,000 | 0 | 0.5 | |
| 12/06/2012 |
7.99
|
10,240 | 7.99 | 7.99 | 7.99 | 10,160 | 5,000 | 0.3 | |
| 11/06/2012 |
7.99
|
8,160 | 7.92 | 7.99 | 7.99 | 8,150 | 0 | 0.4 | |
| 08/06/2012 |
7.92
|
31,420 | 7.92 | 8.07 | 7.84 | 10,000 | 9,130 | 0.0 | |
| 07/06/2012 |
7.92
|
6,280 | 7.67 | 7.92 | 7.67 | 0 | 10 | -0.0 | |
| 06/06/2012 |
7.67
|
1,070 | 7.52 | 7.67 | 7.52 | 0 | 0 | 0 | |
| 05/06/2012 |
7.52
|
3,520 | 7.52 | 7.52 | 7.43 | 1,100 | 0 | 0.1 | |
| 04/06/2012 |
7.52
|
4,310 | 7.81 | 7.81 | 7.45 | 0 | 0 | 0 | |
| 01/06/2012 |
7.81
|
1,900 | 7.82 | 7.82 | 7.52 | 900 | 0 | 0.0 | |
| 31/05/2012 |
7.82
|
5,220 | 7.84 | 7.84 | 7.52 | 500 | 0 | 0.0 | |
| 30/05/2012 |
7.84
|
50 | 7.84 | 7.84 | 7.84 | 50 | 0 | 0.0 | |
| 29/05/2012 |
7.84
|
3,320 | 7.63 | 7.84 | 7.52 | 100 | 50 | 0.0 | |
| 28/05/2012 |
7.63
|
2,350 | 7.62 | 7.68 | 7.62 | 0 | 0 | 0 | |
| 25/05/2012 |
7.62
|
9,300 | 7.52 | 7.76 | 7.52 | 0 | 500 | -0.0 | |
| 24/05/2012 |
7.52
|
10,780 | 7.84 | 7.84 | 7.45 | 500 | 0 | 0.0 | |
| 23/05/2012 |
7.84
|
1,530 | 7.92 | 7.92 | 7.52 | 0 | 110 | -0.0 | |
| 22/05/2012 |
7.92
|
44,380 | 7.92 | 7.99 | 7.84 | 100,100 | 142,010 | -2.1 | |
| 21/05/2012 |
7.92
|
16,570 | 7.82 | 7.92 | 7.84 | 600 | 13,580 | -0.7 | |
| 18/05/2012 |
7.82
|
7,930 | 8.23 | 8.23 | 7.82 | 750 | 0 | 0.0 | |
| 17/05/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 17/05/2012 |
8.23
|
6,830 | 8.23 | 8.39 | 8.23 | 100 | 0 | 0.0 | |
| 16/05/2012 |
8.23
|
5,100 | 8.23 | 8.31 | 8.23 | 129,740 | 128,240 | 0.1 | |
| 15/05/2012 |
8.23
|
11,700 | 8.38 | 8.53 | 8.08 | 0 | 560 | -0.0 | |
| 14/05/2012 |
8.38
|
11,990 | 8.76 | 8.76 | 8.38 | 2,050 | 0 | 0.1 | |
| 11/05/2012 |
8.76
|
8,020 | 8.76 | 8.84 | 8.69 | 135,600 | 130,100 | 0.3 | |
| 10/05/2012 |
8.76
|
5,970 | 8.92 | 8.92 | 8.69 | 200,300 | 202,540 | -0.1 | |
| 09/05/2012 |
8.92
|
14,990 | 8.99 | 8.99 | 8.84 | 3,960 | 0 | 0.2 | |
| 08/05/2012 |
8.99
|
59,540 | 9.07 | 9.37 | 8.99 | 2,690 | 43,240 | -2.4 | |
| 07/05/2012 |
9.07
|
73,950 | 8.69 | 9.07 | 8.99 | 32,090 | 21,670 | 0.6 | |
| 04/05/2012 |
8.69
|
9,040 | 8.46 | 8.76 | 8.61 | 2,380 | 4,430 | -0.1 | |
| 03/05/2012 |
8.46
|
14,230 | 8.84 | 8.92 | 8.46 | 2,370 | 5,570 | -0.2 | |
| 02/05/2012 |
8.84
|
24,910 | 8.61 | 8.92 | 8.69 | 7,800 | 1,200 | 0.4 | |
| 27/04/2012 |
8.61
|
6,850 | 8.61 | 8.61 | 8.46 | 2,370 | 0 | 0.1 | |
| 26/04/2012 |
8.61
|
9,660 | 8.61 | 8.61 | 8.38 | 2,360 | 1,000 | 0.1 | |
| 25/04/2012 |
8.61
|
33,580 | 8.53 | 8.69 | 8.23 | 23,740 | 0 | 1.3 | |
| 24/04/2012 |
8.53
|
5,300 | 8.61 | 8.61 | 8.46 | 2,350 | 800 | 0.1 | |
| 23/04/2012 |
8.61
|
6,150 | 8.53 | 8.69 | 8.38 | 2,450 | 0 | 0.1 | |
| 20/04/2012 |
8.53
|
7,440 | 8.23 | 8.53 | 8.31 | 2,630 | 0 | 0.1 | |