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 | 0% | 46,367,000 | 102,692 | 1.1 |
10.55
11.30
10.85
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.85
|
3 tháng
(2024-06-21) |
-0.27 | -2.39% | 117,675,400 | -64,725 | -0.7 |
9.72
11.30
10.85
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.85
|
12 tháng
(2023-09-25) |
-1.55 | -12.53% | 1,085,180,800 | 41,376 | -3.0 |
9.14
13.50
10.85
|
24 tháng
(2022-09-30) |
1.93 | 21.68% | 3,009,438,400 | 403,338 | -2.7 |
4.13
14.22
10.85
|
36 tháng
(2021-10-05) |
-1.65 | -13.19% | 4,394,200,000 | -3,121,473 | -64.3 |
4.13
20.84
10.85
|
60 tháng
(2019-10-16) |
5.98 | 122.90% | 5,520,903,060 | -29,509,551 | -458.7 |
2.11
20.84
10.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
3.31
|
2,099,760 | 3.31 | 3.31 | 3.18 | 40,000 | 900 | 0.3 | |
10/09/2012 |
3.31
|
510,500 | 3.45 | 3.45 | 3.31 | 20,830 | 0 | 0.1 | |
07/09/2012 |
3.45
|
1,268,150 | 3.59 | 3.64 | 3.45 | 0 | 0 | 0 | |
06/09/2012 |
3.59
|
661,530 | 3.73 | 3.73 | 3.54 | 4,080 | 0 | 0.0 | |
05/09/2012 |
3.73
|
506,040 | 3.87 | 3.91 | 3.73 | 7,000 | 0 | 0.1 | |
04/09/2012 |
3.87
|
357,880 | 3.87 | 3.96 | 3.82 | 0 | 0 | 0 | |
31/08/2012 |
3.87
|
208,520 | 3.87 | 3.91 | 3.82 | 15,000 | 0 | 0.1 | |
30/08/2012 |
3.87
|
447,450 | 3.91 | 4.00 | 3.87 | 0 | 0 | 0 | |
29/08/2012 |
3.91
|
711,760 | 3.77 | 3.96 | 3.77 | 5,000 | 0 | 0.0 | |
28/08/2012 |
3.77
|
913,530 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 | |
27/08/2012 |
3.96
|
361,370 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 | |
24/08/2012 |
4.14
|
1,585,000 | 4.19 | 4.33 | 4.00 | 25,100 | 0 | 0.2 | |
23/08/2012 |
4.19
|
307,150 | 4.37 | 4.37 | 4.19 | 54,050 | 0 | 0.5 | |
22/08/2012 |
4.37
|
1,491,740 | 4.60 | 4.60 | 4.37 | 38,100 | 0 | 0.4 | |
21/08/2012 |
4.60
|
867,380 | 4.83 | 4.83 | 4.60 | 5,000 | 0 | 0.1 | |
20/08/2012 |
4.83
|
402,760 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 | |
17/08/2012 |
4.79
|
273,910 | 4.74 | 4.83 | 4.74 | 0 | 0 | 0 | |
16/08/2012 |
4.74
|
410,830 | 4.79 | 4.83 | 4.74 | 0 | 0 | 0 | |
15/08/2012 |
4.79
|
265,380 | 4.83 | 4.92 | 4.74 | 0 | 0 | 0 | |
14/08/2012 |
4.83
|
237,240 | 4.79 | 4.92 | 4.79 | 0 | 0 | 0 | |
13/08/2012 |
4.79
|
307,240 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 | |
10/08/2012 |
4.88
|
289,370 | 4.92 | 4.92 | 4.83 | 70 | 0 | 0.0 | |
09/08/2012 |
4.92
|
744,730 | 4.88 | 5.06 | 4.92 | 0 | 0 | 0 | |
08/08/2012 |
4.88
|
416,670 | 4.83 | 4.92 | 4.79 | 0 | 0 | 0 | |
07/08/2012 |
4.83
|
959,700 | 4.88 | 4.97 | 4.79 | 0 | 250,000 | -2.7 | |
06/08/2012 |
4.88
|
428,400 | 4.69 | 4.92 | 4.79 | 0 | 0 | 0 | |
03/08/2012 |
4.69
|
371,580 | 4.69 | 4.74 | 4.65 | 0 | 10,000 | -0.1 | |
02/08/2012 |
4.69
|
450,600 | 4.65 | 4.79 | 4.65 | 0 | 0 | 0 | |
01/08/2012 |
4.65
|
484,880 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 | |
31/07/2012 |
4.74
|
312,950 | 4.74 | 4.79 | 4.74 | 0 | 51,980 | -0.5 | |
30/07/2012 |
4.74
|
326,850 | 4.74 | 4.79 | 4.69 | 50,000 | 40,350 | 0.1 | |
27/07/2012 |
4.74
|
625,750 | 4.79 | 4.88 | 4.69 | 40,000 | 0 | 0.4 | |
26/07/2012 |
4.79
|
407,000 | 4.74 | 4.88 | 4.74 | 0 | 0 | 0 | |
25/07/2012 |
4.74
|
980,390 | 4.79 | 4.88 | 4.69 | 51,980 | 0 | 0.5 | |
24/07/2012 |
4.79
|
712,810 | 4.97 | 4.97 | 4.79 | 40,350 | 0 | 0.4 | |
23/07/2012 |
4.97
|
896,970 | 5.15 | 5.20 | 4.97 | 0 | 5,000 | -0.1 | |
20/07/2012 |
5.15
|
1,191,870 | 5.29 | 5.43 | 5.15 | 0 | 0 | 0 | |
19/07/2012 |
5.29
|
1,273,700 | 5.06 | 5.29 | 4.92 | 11,000 | 0 | 0.1 | |
18/07/2012 |
5.06
|
499,260 | 5.02 | 5.15 | 4.88 | 0 | 0 | 0 | |
17/07/2012 |
5.02
|
653,000 | 4.79 | 5.02 | 4.79 | 0 | 0 | 0 | |
16/07/2012 |
4.79
|
565,960 | 4.97 | 5.02 | 4.79 | 10,000 | 0 | 0.1 | |
13/07/2012 |
4.97
|
1,549,010 | 4.79 | 5.02 | 4.79 | 0 | 0 | 0 | |
12/07/2012 |
4.79
|
272,240 | 4.69 | 4.83 | 4.69 | 0 | 220 | -0.0 | |
11/07/2012 |
4.69
|
281,220 | 4.60 | 4.74 | 4.60 | 3,950 | 0 | 0.0 | |
10/07/2012 |
4.60
|
259,080 | 4.65 | 4.74 | 4.56 | 0 | 3,130 | -0.0 | |
09/07/2012 |
4.65
|
541,670 | 4.88 | 4.88 | 4.65 | 2,640 | 0 | 0.0 | |
06/07/2012 |
4.88
|
582,660 | 4.69 | 4.92 | 4.65 | 0 | 8,770 | -0.1 | |
05/07/2012 |
4.69
|
343,800 | 4.56 | 4.69 | 4.51 | 100 | 430 | -0.0 | |
04/07/2012 |
4.56
|
445,310 | 4.69 | 4.79 | 4.51 | 0 | 0 | 0 | |
03/07/2012 |
4.69
|
1,311,530 | 4.88 | 4.88 | 4.65 | 0 | 1,010 | -0.0 | |
02/07/2012 |
4.88
|
544,190 | 5.11 | 5.11 | 4.88 | 120 | 0 | 0.0 | |
29/06/2012 |
5.11
|
466,820 | 4.97 | 5.11 | 4.92 | 0 | 0 | 0 | |
28/06/2012 |
4.97
|
938,110 | 4.88 | 4.97 | 4.74 | 0 | 104,520 | -1.1 | |
27/06/2012 |
4.88
|
1,096,450 | 4.88 | 5.06 | 4.88 | 0 | 70,000 | -0.7 | |
26/06/2012 |
4.88
|
756,350 | 5.06 | 5.06 | 4.88 | 8,650 | 90,000 | -0.9 | |
25/06/2012 |
5.06
|
1,140,250 | 5.25 | 5.29 | 5.02 | 0 | 100 | -0.0 | |
22/06/2012 |
5.25
|
952,470 | 5.38 | 5.38 | 5.20 | 0 | 38,000 | -0.4 | |
21/06/2012 |
5.38
|
309,390 | 5.48 | 5.52 | 5.38 | 0 | 0 | 0 | |
20/06/2012 |
5.48
|
385,640 | 5.38 | 5.48 | 5.34 | 0 | 0 | 0 | |
19/06/2012 |
5.38
|
627,040 | 5.57 | 5.57 | 5.34 | 100 | 0 | 0.0 | |
18/06/2012 |
5.57
|
1,001,310 | 5.48 | 5.71 | 5.48 | 0 | 0 | 0 | |
15/06/2012 |
5.48
|
954,300 | 5.25 | 5.48 | 5.29 | 0 | 5,000 | -0.1 | |
14/06/2012 |
5.25
|
863,280 | 5.38 | 5.38 | 5.25 | 0 | 24,880 | -0.3 | |
13/06/2012 |
5.38
|
1,139,650 | 5.38 | 5.48 | 5.25 | 0 | 0 | 0 | |
12/06/2012 |
5.38
|
1,524,780 | 5.61 | 5.66 | 5.38 | 0 | 0 | 0 | |
11/06/2012 |
5.61
|
1,198,310 | 5.52 | 5.80 | 5.48 | 58,000 | 15,000 | 0.5 | |
08/06/2012 |
5.52
|
3,114,660 | 5.57 | 5.80 | 5.52 | 0 | 50,000 | -0.6 | |
07/06/2012 |
5.57
|
1,853,930 | 5.34 | 5.57 | 5.43 | 0 | 0 | 0 | |
06/06/2012 |
5.34
|
2,033,520 | 5.11 | 5.34 | 5.11 | 20,000 | 20,000 | -0.0 | |
05/06/2012 |
5.11
|
687,710 | 4.88 | 5.11 | 4.83 | 0 | 0 | 0 | |
04/06/2012 |
4.88
|
1,197,170 | 5.02 | 5.02 | 4.79 | 0 | 0 | 0 | |
01/06/2012 |
5.02
|
1,019,980 | 5.02 | 5.20 | 5.02 | 20,000 | 0 | 0.2 | |
31/05/2012 |
5.02
|
825,870 | 5.15 | 5.20 | 5.02 | 200 | 0 | 0.0 | |
30/05/2012 |
5.15
|
1,235,730 | 5.15 | 5.34 | 5.15 | 5,630 | 0 | 0.1 | |
29/05/2012 |
5.15
|
915,930 | 5.15 | 5.25 | 5.02 | 0 | 0 | 0 | |
28/05/2012 |
5.15
|
2,341,930 | 4.97 | 5.20 | 5.02 | 0 | 0 | 0 | |
25/05/2012 |
4.97
|
525,330 | 4.74 | 4.97 | 4.92 | 0 | 10,000 | -0.1 | |
24/05/2012 |
4.74
|
1,293,250 | 4.88 | 4.97 | 4.65 | 7,400 | 0 | 0.1 | |
23/05/2012 |
4.88
|
1,290,360 | 5.11 | 5.11 | 4.88 | 10,000 | 0 | 0.1 | |
22/05/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/05/2012 |
5.11
|
1,208,230 | 5.06 | 5.25 | 5.06 | 40,400 | 0 | 0.5 | |
21/05/2012 |
5.06
|
777,820 | 4.84 | 5.06 | 4.89 | 0 | 0 | 0 | |
18/05/2012 |
4.84
|
2,830,010 | 5.06 | 5.11 | 4.84 | 58,230 | 273,700 | -2.4 | |
17/05/2012 |
5.06
|
1,661,770 | 5.33 | 5.46 | 5.06 | 100 | 0 | 0.0 | |
16/05/2012 |
5.33
|
1,514,000 | 5.33 | 5.41 | 5.11 | 16,800 | 1,200 | 0.2 | |
15/05/2012 |
5.33
|
1,994,780 | 5.59 | 5.63 | 5.33 | 62,700 | 2,000 | 0.7 | |
14/05/2012 |
5.59
|
2,704,000 | 5.85 | 5.85 | 5.59 | 101,200 | 0 | 1.3 | |
11/05/2012 |
5.85
|
2,303,740 | 6.12 | 6.16 | 5.85 | 29,000 | 10,000 | 0.3 | |
10/05/2012 |
6.12
|
4,246,330 | 5.94 | 6.21 | 6.03 | 0 | 111,190 | -1.5 | |
09/05/2012 |
5.94
|
1,703,820 | 5.90 | 6.07 | 5.81 | 5,400 | 2,130 | 0.0 | |
08/05/2012 |
5.90
|
3,059,080 | 5.99 | 6.12 | 5.85 | 830 | 10,000 | -0.1 | |
07/05/2012 |
5.99
|
1,600,500 | 6.03 | 6.16 | 5.90 | 7,000 | 41,000 | -0.5 | |
04/05/2012 |
6.03
|
2,422,780 | 5.90 | 6.16 | 5.90 | 0 | 100,000 | -1.4 | |
03/05/2012 |
5.90
|
2,327,170 | 5.85 | 6.03 | 5.68 | 0 | 10 | -0.0 | |
02/05/2012 |
5.85
|
3,048,570 | 6.07 | 6.29 | 5.81 | 2,980 | 1,200 | 0.0 | |
27/04/2012 |
6.07
|
2,498,370 | 5.85 | 6.12 | 5.63 | 9,300 | 43,000 | -0.5 | |
26/04/2012 |
5.85
|
4,670,710 | 5.68 | 5.94 | 5.63 | 251,500 | 257,200 | -0.0 | |
25/04/2012 |
5.68
|
2,651,770 | 5.41 | 5.68 | 5.50 | 10 | 126,530 | -1.6 | |
24/04/2012 |
5.41
|
2,633,600 | 5.19 | 5.41 | 5.06 | 1,200 | 48,800 | -0.6 | |
23/04/2012 |
5.19
|
1,202,300 | 5.06 | 5.28 | 5.11 | 0 | 3,000 | -0.0 | |
20/04/2012 |
5.06
|
1,394,610 | 5.02 | 5.19 | 4.84 | 0 | 1,000 | -0.0 |