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) |
-0.37 | -2.09% | 106,236,700 | -4,769,865 | -87.0 |
16.78
17.61
17.15
|
2 tháng
(2024-07-22) |
0.28 | 1.65% | 199,109,400 | -5,636,882 | -102.6 |
16.50
17.61
17.15
|
3 tháng
(2024-06-21) |
0.09 | 0.55% | 381,728,200 | -8,883,351 | -163.8 |
16.50
17.65
17.15
|
6 tháng
(2024-03-25) |
0.19 | 1.10% | 969,125,800 | -16,196,174 | -300.6 |
15.17
18.34
17.15
|
12 tháng
(2023-09-25) |
0.37 | 2.20% | 2,341,688,800 | -1,068,852 | -15.0 |
15.17
18.34
17.15
|
24 tháng
(2022-09-30) |
-5.06 | -22.77% | 3,542,579,900 | -258,914,634 | -7,826.8 |
11.72
27.27
17.15
|
36 tháng
(2021-10-05) |
2.60 | 17.91% | 3,686,023,300 | -260,258,256 | -7,814.7 |
11.72
27.27
17.15
|
60 tháng
(2019-10-16) |
6.34 | 58.63% | 3,909,450,390 | -262,971,836 | -7,871.6 |
9.51
27.27
17.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
8.61
|
1,390,830 | 8.84 | 8.84 | 8.49 | 15,000 | 282,740 | -4.0 | |
07/09/2012 |
8.84
|
847,320 | 8.89 | 9.01 | 8.78 | 90,350 | 233,320 | -2.2 | |
06/09/2012 |
8.89
|
1,343,770 | 9.13 | 9.13 | 8.78 | 13,200 | 0 | 0.2 | |
05/09/2012 |
9.13
|
976,270 | 9.24 | 9.36 | 8.95 | 5,100 | 333,380 | -5.2 | |
04/09/2012 |
9.24
|
776,510 | 9.30 | 9.41 | 9.24 | 5,100 | 341,470 | -5.4 | |
31/08/2012 |
9.30
|
1,145,360 | 9.47 | 9.47 | 9.24 | 12,170 | 358,730 | -5.6 | |
30/08/2012 |
9.47
|
2,253,170 | 9.18 | 9.59 | 9.18 | 89,700 | 536,000 | -7.3 | |
29/08/2012 |
9.18
|
2,991,810 | 9.30 | 9.36 | 8.89 | 12,330 | 1,210,860 | -18.8 | |
28/08/2012 |
9.30
|
1,672,640 | 9.76 | 9.76 | 9.30 | 2,100 | 267,620 | -4.3 | |
27/08/2012 |
9.76
|
1,082,690 | 10.22 | 10.22 | 9.76 | 18,040 | 3,000 | 0.3 | |
24/08/2012 |
10.22
|
5,554,260 | 10.40 | 10.40 | 9.88 | 465,120 | 449,000 | 0.2 | |
23/08/2012 |
10.40
|
16,920 | 10.92 | 10.92 | 10.40 | 0 | 0 | 0 | |
22/08/2012 |
10.92
|
48,580 | 11.44 | 11.44 | 10.92 | 7,500 | 0 | 0.1 | |
21/08/2012 |
11.44
|
250,420 | 12.01 | 12.01 | 11.44 | 50,000 | 0 | 1.0 | |
20/08/2012 |
12.01
|
1,109,090 | 11.78 | 12.01 | 11.78 | 0 | 0 | 0 | |
17/08/2012 |
11.78
|
2,095,580 | 11.61 | 11.78 | 11.55 | 10,300 | 0 | 0.2 | |
16/08/2012 |
11.61
|
1,030,740 | 11.61 | 11.67 | 11.55 | 0 | 100 | -0.0 | |
15/08/2012 |
11.61
|
1,749,680 | 11.38 | 11.67 | 11.44 | 11,000 | 0 | 0.2 | |
14/08/2012 |
11.38
|
290,540 | 11.32 | 11.44 | 11.26 | 4,000 | 0 | 0.1 | |
13/08/2012 |
11.32
|
960,330 | 11.09 | 11.32 | 11.09 | 318,140 | 201,000 | 2.3 | |
10/08/2012 |
11.09
|
526,770 | 11.09 | 11.15 | 11.03 | 0 | 0 | 0 | |
09/08/2012 |
11.09
|
597,800 | 10.97 | 11.09 | 10.97 | 161,100 | 0 | 3.1 | |
08/08/2012 |
10.97
|
255,990 | 10.97 | 11.03 | 10.92 | 3,500 | 0 | 0.1 | |
07/08/2012 |
10.97
|
312,140 | 10.97 | 11.03 | 10.92 | 0 | 0 | 0 | |
06/08/2012 |
10.97
|
137,580 | 10.92 | 10.97 | 10.86 | 0 | 1,400 | -0.0 | |
03/08/2012 |
10.92
|
208,680 | 10.86 | 10.97 | 10.86 | 0 | 5,000 | -0.1 | |
02/08/2012 |
10.86
|
155,510 | 10.86 | 10.92 | 10.80 | 0 | 0 | 0 | |
01/08/2012 |
10.86
|
391,230 | 10.86 | 10.92 | 10.80 | 1,530 | 1,000 | 0.0 | |
31/07/2012 |
10.86
|
426,980 | 10.80 | 10.92 | 10.80 | 0 | 0 | 0 | |
30/07/2012 |
10.80
|
130,640 | 10.80 | 10.86 | 10.80 | 10,000 | 500 | 0.2 | |
27/07/2012 |
10.80
|
303,670 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
26/07/2012 |
10.80
|
351,680 | 10.74 | 10.80 | 10.74 | 0 | 0 | 0 | |
25/07/2012 |
10.74
|
604,550 | 10.74 | 10.80 | 10.68 | 60,550 | 200,000 | -2.6 | |
24/07/2012 |
10.74
|
335,460 | 10.80 | 10.80 | 10.74 | 0 | 0 | 0 | |
23/07/2012 |
10.80
|
198,800 | 10.86 | 10.86 | 10.80 | 1,000 | 0 | 0.0 | |
20/07/2012 |
10.86
|
934,180 | 10.80 | 10.92 | 10.80 | 20,000 | 0 | 0.4 | |
19/07/2012 |
10.80
|
453,220 | 10.74 | 10.86 | 10.74 | 2,230 | 2,710 | -0.0 | |
18/07/2012 |
10.74
|
206,050 | 10.74 | 10.80 | 10.74 | 0 | 0 | 0 | |
17/07/2012 |
10.74
|
300,900 | 10.74 | 10.80 | 10.74 | 22,000 | 150,000 | -2.4 | |
16/07/2012 |
10.74
|
882,810 | 10.74 | 10.80 | 10.74 | 650,000 | 526,000 | 2.3 | |
13/07/2012 |
10.74
|
547,260 | 10.68 | 10.74 | 10.68 | 340 | 127,000 | -2.4 | |
12/07/2012 |
10.68
|
346,740 | 10.68 | 10.74 | 10.63 | 0 | 0 | 0 | |
11/07/2012 |
10.68
|
188,430 | 10.68 | 10.68 | 10.63 | 4,880 | 30,000 | -0.5 | |
10/07/2012 |
10.68
|
48,130 | 10.68 | 10.68 | 10.63 | 0 | 300 | -0.0 | |
09/07/2012 |
10.68
|
384,430 | 10.74 | 10.80 | 10.63 | 0 | 0 | 0 | |
06/07/2012 |
10.74
|
571,570 | 10.68 | 10.80 | 10.68 | 105,000 | 30,000 | 1.4 | |
05/07/2012 |
10.68
|
869,000 | 10.57 | 10.68 | 10.51 | 226,500 | 220 | 4.1 | |
04/07/2012 |
10.57
|
213,050 | 10.57 | 10.63 | 10.57 | 21,800 | 0 | 0.4 | |
03/07/2012 |
10.57
|
1,011,570 | 10.63 | 10.63 | 10.51 | 144,500 | 492,030 | -6.4 | |
02/07/2012 |
10.63
|
290,070 | 10.97 | 10.97 | 10.63 | 0 | 0 | 0 | |
29/06/2012 |
10.97
|
967,110 | 10.57 | 10.97 | 10.51 | 226,600 | 0 | 4.2 | |
28/06/2012 |
10.57
|
847,070 | 10.51 | 10.63 | 10.51 | 179,480 | 0 | 3.3 | |
27/06/2012 |
10.51
|
859,520 | 10.57 | 10.63 | 10.51 | 282,200 | 0 | 5.2 | |
26/06/2012 |
10.57
|
1,648,030 | 10.51 | 10.63 | 10.45 | 418,900 | 324,150 | 1.7 | |
25/06/2012 |
10.51
|
1,235,690 | 10.57 | 10.63 | 10.51 | 510,440 | 160,900 | 6.4 | |
22/06/2012 |
10.57
|
927,190 | 10.63 | 10.63 | 10.51 | 303,020 | 391,000 | -1.6 | |
21/06/2012 |
10.63
|
1,052,590 | 10.63 | 10.68 | 10.57 | 314,050 | 0 | 5.8 | |
20/06/2012 |
10.63
|
479,960 | 10.57 | 10.63 | 10.51 | 180,560 | 53,000 | 2.3 | |
19/06/2012 |
10.57
|
684,970 | 10.51 | 10.57 | 10.51 | 97,000 | 6,000 | 1.7 | |
18/06/2012 |
10.51
|
1,122,730 | 10.57 | 10.57 | 10.51 | 176,520 | 285,500 | -2.0 | |
15/06/2012 |
10.57
|
458,340 | 10.51 | 10.57 | 10.45 | 114,000 | 0 | 2.1 | |
14/06/2012 |
10.51
|
453,820 | 10.51 | 10.57 | 10.45 | 177,940 | 0 | 3.2 | |
13/06/2012 |
10.51
|
840,580 | 10.51 | 10.51 | 10.45 | 401,610 | 0 | 7.3 | |
12/06/2012 |
10.51
|
748,960 | 10.51 | 10.57 | 10.45 | 120,700 | 100 | 2.2 | |
11/06/2012 |
10.51
|
898,470 | 10.45 | 10.57 | 10.45 | 494,030 | 0 | 9.0 | |
08/06/2012 |
10.45
|
1,140,570 | 10.45 | 10.57 | 10.45 | 498,870 | 300,000 | 3.6 | |
07/06/2012 |
10.45
|
840,210 | 10.40 | 10.45 | 10.40 | 59,340 | 283,000 | -4.0 | |
06/06/2012 |
10.40
|
635,590 | 10.34 | 10.40 | 10.28 | 0 | 294,300 | -5.3 | |
05/06/2012 |
10.34
|
550,860 | 10.22 | 10.34 | 10.16 | 0 | 0 | 0 | |
04/06/2012 |
10.22
|
2,127,230 | 10.34 | 10.34 | 10.22 | 1,000 | 550,100 | -9.7 | |
01/06/2012: Cổ tức tiền mặt tỉ lệ: 5.3% | |||||||||
01/06/2012 |
10.34
|
259,260 | 10.26 | 10.45 | 10.28 | 1,200 | 0 | 0.0 | |
31/05/2012 |
10.26
|
1,070,430 | 10.32 | 10.32 | 10.21 | 100,300 | 68,190 | 0.6 | |
30/05/2012 |
10.32
|
844,690 | 10.21 | 10.43 | 10.21 | 59,970 | 50,000 | 0.2 | |
29/05/2012 |
10.21
|
646,910 | 10.21 | 10.26 | 10.15 | 0 | 40 | -0.0 | |
28/05/2012 |
10.21
|
722,450 | 10.15 | 10.26 | 10.15 | 0 | 50,000 | -0.9 | |
25/05/2012 |
10.15
|
688,020 | 10.04 | 10.21 | 10.04 | 1,000 | 200,000 | -3.6 | |
24/05/2012 |
10.04
|
1,934,580 | 10.21 | 10.21 | 10.04 | 1,000 | 838,000 | -15.1 | |
23/05/2012 |
10.21
|
1,565,100 | 10.21 | 10.21 | 10.09 | 6,600 | 300,000 | -5.3 | |
22/05/2012 |
10.21
|
1,471,200 | 10.15 | 10.21 | 10.09 | 38,000 | 0 | 0.7 | |
21/05/2012 |
10.15
|
848,920 | 9.93 | 10.21 | 9.93 | 2,700 | 0 | 0.0 | |
18/05/2012 |
9.93
|
3,344,340 | 10.09 | 10.09 | 9.87 | 13,000 | 1,188,000 | -20.9 | |
17/05/2012 |
10.09
|
1,476,220 | 10.15 | 10.21 | 10.09 | 14,140 | 500,000 | -8.8 | |
16/05/2012 |
10.15
|
2,019,900 | 10.15 | 10.21 | 10.09 | 5,000 | 0 | 0.1 | |
15/05/2012 |
10.15
|
3,445,150 | 10.21 | 10.21 | 10.04 | 12,570 | 1,700 | 0.2 | |
14/05/2012 |
10.21
|
2,552,870 | 10.32 | 10.38 | 10.15 | 3,700 | 0 | 0.1 | |
11/05/2012 |
10.32
|
1,443,110 | 10.32 | 10.38 | 10.26 | 40 | 0 | 0.0 | |
10/05/2012 |
10.32
|
1,217,250 | 10.43 | 10.49 | 10.32 | 0 | 135,810 | -2.5 | |
09/05/2012 |
10.43
|
1,184,010 | 10.54 | 10.60 | 10.38 | 0 | 289,700 | -5.4 | |
08/05/2012 |
10.54
|
3,197,450 | 10.26 | 10.60 | 10.26 | 360,700 | 215,100 | 2.7 | |
07/05/2012 |
10.26
|
1,520,120 | 10.26 | 10.32 | 10.21 | 660 | 0 | 0.0 | |
04/05/2012 |
10.26
|
1,917,250 | 10.21 | 10.32 | 10.21 | 0 | 0 | 0 | |
03/05/2012 |
10.21
|
1,581,310 | 10.21 | 10.26 | 10.15 | 0 | 0 | 0 | |
02/05/2012 |
10.21
|
1,540,620 | 10.26 | 10.32 | 10.21 | 770 | 0 | 0.0 | |
27/04/2012 |
10.26
|
1,013,980 | 10.26 | 10.32 | 10.21 | 8,620 | 150,000 | -2.6 | |
26/04/2012 |
10.26
|
1,223,530 | 10.38 | 10.38 | 10.21 | 7,940 | 0 | 0.1 | |
25/04/2012 |
10.38
|
1,794,690 | 10.21 | 10.38 | 10.21 | 71,900 | 0 | 1.3 | |
24/04/2012 |
10.21
|
1,201,440 | 10.21 | 10.26 | 10.09 | 0 | 0 | 0 | |
23/04/2012 |
10.21
|
925,350 | 10.21 | 10.26 | 10.15 | 70,000 | 70,000 | 0 | |
20/04/2012 |
10.21
|
1,199,810 | 10.21 | 10.32 | 10.15 | 170,000 | 170,000 | 0 | |
19/04/2012 |
10.21
|
3,146,570 | 10.26 | 10.32 | 10.21 | 117,810 | 207,040 | -1.6 |