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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
8.00
|
2,000 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 | |
12/09/2012 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
11/09/2012 |
8.00
|
12,500 | 8.00 | 8.04 | 7.47 | 10,400 | 0 | 0.2 | |
10/09/2012 |
8.00
|
2,300 | 8.10 | 8.10 | 8.00 | 2,300 | 0 | 0.1 | |
07/09/2012 |
8.10
|
2,000 | 8.17 | 8.17 | 8.10 | 2,000 | 0 | 0.0 | |
06/09/2012 |
8.17
|
4,400 | 7.97 | 8.17 | 7.94 | 200 | 0 | 0.0 | |
05/09/2012 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
04/09/2012 |
7.97
|
100 | 8.00 | 8.00 | 7.97 | 0 | 0 | 0 | |
31/08/2012 |
8.00
|
500 | 7.94 | 8.00 | 8.00 | 0 | 0 | 0 | |
30/08/2012 |
7.94
|
1,000 | 7.94 | 7.94 | 7.94 | 1,000 | 0 | 0.0 | |
29/08/2012 |
7.94
|
200 | 7.67 | 7.94 | 7.94 | 0 | 0 | 0 | |
28/08/2012 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
27/08/2012 |
7.67
|
2,800 | 7.67 | 7.67 | 7.67 | 2,800 | 0 | 0.1 | |
24/08/2012 |
7.67
|
500 | 7.67 | 7.67 | 7.67 | 500 | 0 | 0.0 | |
23/08/2012 |
7.67
|
8,400 | 7.84 | 7.84 | 7.67 | 8,400 | 0 | 0.2 | |
22/08/2012 |
7.84
|
5,200 | 7.94 | 7.97 | 7.80 | 4,300 | 0 | 0.1 | |
21/08/2012 |
7.94
|
15,400 | 8.24 | 8.24 | 7.94 | 14,500 | 0 | 0.3 | |
20/08/2012 |
8.24
|
5,900 | 8.00 | 8.47 | 7.97 | 5,300 | 0 | 0.1 | |
17/08/2012 |
8.00
|
1,400 | 7.90 | 8.00 | 7.90 | 700 | 0 | 0.0 | |
16/08/2012 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 600 | 0 | 0.0 | |
15/08/2012 |
7.90
|
6,500 | 7.90 | 7.94 | 7.90 | 5,300 | 0 | 0.1 | |
14/08/2012 |
7.90
|
6,400 | 7.97 | 8.17 | 7.90 | 5,600 | 0 | 0.1 | |
13/08/2012 |
7.97
|
1,100 | 7.97 | 8.07 | 7.90 | 800 | 0 | 0.0 | |
10/08/2012 |
7.97
|
100 | 7.87 | 7.97 | 7.97 | 100 | 0 | 0.0 | |
09/08/2012 |
7.87
|
6,100 | 7.87 | 7.87 | 7.84 | 6,000 | 0 | 0.1 | |
08/08/2012 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
07/08/2012 |
7.87
|
400 | 7.90 | 7.90 | 7.87 | 0 | 0 | 0 | |
06/08/2012 |
7.90
|
100 | 7.84 | 7.90 | 7.90 | 0 | 0 | 0 | |
03/08/2012 |
7.84
|
5,400 | 8.17 | 8.20 | 7.84 | 4,400 | 0 | 0.1 | |
02/08/2012 |
8.17
|
3,300 | 7.84 | 8.17 | 7.84 | 3,000 | 0 | 0.1 | |
01/08/2012 |
7.84
|
1,100 | 7.84 | 7.94 | 7.77 | 100 | 0 | 0.0 | |
31/07/2012 |
7.84
|
300 | 7.70 | 7.84 | 7.77 | 200 | 0 | 0.0 | |
30/07/2012 |
7.70
|
700 | 7.80 | 7.80 | 7.70 | 700 | 0 | 0.0 | |
27/07/2012 |
7.80
|
4,000 | 7.84 | 7.84 | 7.80 | 4,000 | 0 | 0.1 | |
26/07/2012 |
7.84
|
100 | 7.67 | 7.84 | 7.84 | 100 | 0 | 0.0 | |
25/07/2012 |
7.67
|
2,400 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
24/07/2012 |
7.80
|
11,800 | 7.74 | 7.84 | 7.47 | 11,000 | 0 | 0.3 | |
23/07/2012 |
7.74
|
5,500 | 7.84 | 7.84 | 7.74 | 4,600 | 0 | 0.1 | |
20/07/2012 |
7.84
|
1,600 | 7.80 | 8.00 | 7.74 | 1,400 | 0 | 0.0 | |
19/07/2012 |
7.80
|
6,000 | 7.77 | 7.80 | 7.77 | 5,700 | 2,500 | 0.1 | |
18/07/2012 |
7.77
|
4,300 | 7.84 | 7.84 | 7.74 | 4,300 | 0 | 0.1 | |
17/07/2012 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
16/07/2012 |
7.84
|
1,000 | 7.60 | 7.84 | 7.60 | 400 | 0 | 0.0 | |
13/07/2012 |
7.60
|
2,100 | 7.64 | 7.64 | 7.50 | 100 | 0 | 0.0 | |
12/07/2012 |
7.64
|
800 | 7.44 | 7.64 | 7.44 | 100 | 0 | 0.0 | |
11/07/2012 |
7.44
|
400 | 7.64 | 7.64 | 7.44 | 0 | 0 | 0 | |
10/07/2012 |
7.64
|
2,900 | 7.67 | 7.67 | 7.40 | 2,900 | 0 | 0.1 | |
09/07/2012 |
7.67
|
1,200 | 7.40 | 7.67 | 7.40 | 1,100 | 0 | 0.0 | |
06/07/2012 |
7.40
|
5,300 | 7.40 | 7.90 | 7.40 | 4,700 | 0 | 0.1 | |
05/07/2012 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 1,000 | 0 | 0.0 | |
04/07/2012 |
7.40
|
800 | 7.40 | 7.47 | 7.40 | 400 | 0 | 0.0 | |
03/07/2012 |
7.40
|
4,400 | 7.64 | 7.64 | 7.40 | 3,900 | 0 | 0.1 | |
02/07/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
29/06/2012 |
7.64
|
1,000 | 7.40 | 7.67 | 7.40 | 800 | 100 | 0.0 | |
28/06/2012 |
7.40
|
600 | 7.60 | 7.60 | 7.40 | 400 | 0 | 0.0 | |
27/06/2012 |
7.60
|
3,100 | 7.40 | 7.60 | 7.40 | 100 | 100 | 0 | |
26/06/2012 |
7.40
|
3,000 | 7.67 | 7.67 | 7.40 | 2,800 | 0 | 0.1 | |
25/06/2012 |
7.67
|
500 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 | |
22/06/2012 |
7.77
|
2,900 | 7.80 | 7.80 | 7.30 | 2,600 | 0 | 0.1 | |
21/06/2012 |
7.80
|
2,600 | 7.84 | 7.84 | 7.80 | 2,600 | 0 | 0.1 | |
20/06/2012 |
7.84
|
2,600 | 7.84 | 7.84 | 7.84 | 2,600 | 0 | 0.1 | |
19/06/2012 |
7.84
|
2,600 | 7.84 | 7.84 | 7.84 | 2,600 | 0 | 0.1 | |
18/06/2012 |
7.84
|
2,600 | 7.84 | 7.84 | 7.84 | 2,600 | 0 | 0.1 | |
15/06/2012 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
14/06/2012 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
13/06/2012 |
7.84
|
100 | 7.34 | 7.84 | 7.84 | 100 | 0 | 0.0 | |
12/06/2012 |
7.34
|
600 | 7.84 | 7.84 | 7.34 | 100 | 0 | 0.0 | |
11/06/2012 |
7.84
|
5,000 | 7.67 | 7.84 | 7.84 | 0 | 0 | 0 | |
08/06/2012 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
07/06/2012 |
7.67
|
900 | 7.27 | 7.67 | 7.34 | 0 | 0 | 0 | |
06/06/2012 |
7.27
|
100 | 7.14 | 7.27 | 7.27 | 0 | 0 | 0 | |
05/06/2012 |
7.14
|
3,100 | 7.24 | 7.24 | 7.00 | 2,800 | 0 | 0.1 | |
04/06/2012 |
7.24
|
2,300 | 7.17 | 7.24 | 7.00 | 2,100 | 0 | 0.0 | |
01/06/2012 |
7.17
|
100 | 7.00 | 7.17 | 7.17 | 0 | 0 | 0 | |
31/05/2012 |
7.00
|
9,500 | 7.27 | 7.27 | 7.00 | 9,200 | 0 | 0.2 | |
30/05/2012 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
29/05/2012 |
7.27
|
1,300 | 6.94 | 7.40 | 7.00 | 1,100 | 0 | 0.0 | |
28/05/2012 |
6.94
|
300 | 7.37 | 7.37 | 6.94 | 0 | 0 | 0 | |
25/05/2012 |
7.37
|
600 | 7.17 | 7.40 | 7.17 | 100 | 0 | 0.0 | |
24/05/2012 |
7.17
|
500 | 6.84 | 7.17 | 7.17 | 0 | 0 | 0 | |
23/05/2012 |
6.84
|
400 | 6.74 | 6.84 | 6.84 | 0 | 0 | 0 | |
22/05/2012 |
6.74
|
1,600 | 7.04 | 7.04 | 6.70 | 0 | 0 | 0 | |
21/05/2012 |
7.04
|
6,200 | 7.17 | 7.17 | 6.67 | 100 | 0 | 0.0 | |
18/05/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
17/05/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
16/05/2012 |
7.17
|
500 | 7.00 | 7.17 | 7.17 | 0 | 0 | 0 | |
15/05/2012 |
7.00
|
700 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 | |
14/05/2012 |
7.13
|
4,100 | 7.44 | 7.47 | 7.13 | 0 | 0 | 0 | |
11/05/2012 |
7.44
|
8,700 | 7.44 | 7.56 | 7.41 | 500 | 0 | 0.0 | |
10/05/2012 |
7.44
|
2,700 | 7.68 | 7.68 | 7.44 | 0 | 0 | 0 | |
09/05/2012 |
7.68
|
4,600 | 8.18 | 8.18 | 7.68 | 0 | 0 | 0 | |
08/05/2012 |
8.18
|
8,900 | 7.75 | 8.18 | 7.75 | 1,000 | 0 | 0.0 | |
07/05/2012 |
7.75
|
9,600 | 7.31 | 7.75 | 7.47 | 0 | 0 | 0 | |
04/05/2012 |
7.31
|
7,100 | 7.06 | 7.31 | 7.19 | 0 | 0 | 0 | |
03/05/2012 |
7.06
|
13,100 | 6.66 | 7.06 | 6.63 | 0 | 100 | -0.0 | |
02/05/2012 |
6.66
|
1,600 | 6.54 | 6.66 | 6.54 | 0 | 0 | 0 | |
27/04/2012 |
6.54
|
10,400 | 6.51 | 6.66 | 6.51 | 1,000 | 0 | 0.0 | |
26/04/2012 |
6.51
|
16,400 | 6.48 | 6.51 | 6.44 | 3,000 | 0 | 0.1 | |
25/04/2012 |
6.48
|
8,500 | 6.48 | 6.51 | 6.41 | 100 | 0 | 0.0 | |
24/04/2012 |
6.48
|
400 | 6.41 | 6.48 | 6.35 | 100 | 0 | 0.0 |