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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
5.85
|
2,410 | 5.83 | 5.89 | 5.77 | 0 | 0 | 0 | |
10/09/2012 |
5.83
|
87,700 | 5.83 | 5.91 | 5.83 | 81,980 | 0 | 2.4 | |
07/09/2012 |
5.83
|
46,270 | 5.73 | 5.91 | 5.73 | 215,230 | 190,000 | 0.7 | |
06/09/2012 |
5.73
|
30,480 | 5.95 | 5.97 | 5.73 | 111,400 | 114,600 | -0.1 | |
05/09/2012 |
5.95
|
10,090 | 6.03 | 6.21 | 5.75 | 3,000 | 0 | 0.1 | |
04/09/2012 |
6.03
|
23,900 | 6.03 | 6.15 | 6.03 | 8,600 | 17,410 | -0.3 | |
31/08/2012 |
6.03
|
12,930 | 6.33 | 6.39 | 6.03 | 2,000 | 0 | 0.1 | |
30/08/2012 |
6.33
|
8,880 | 6.31 | 6.47 | 6.31 | 1,400 | 0 | 0.0 | |
29/08/2012 |
6.31
|
17,480 | 6.07 | 6.35 | 6.19 | 7,680 | 0 | 0.2 | |
28/08/2012 |
6.07
|
5,680 | 5.79 | 6.07 | 5.79 | 5,000 | 0 | 0.2 | |
27/08/2012 |
5.79
|
22,390 | 6.09 | 6.23 | 5.79 | 170 | 11,890 | -0.3 | |
24/08/2012 |
6.09
|
31,630 | 5.81 | 6.09 | 5.63 | 9,960 | 0 | 0.3 | |
23/08/2012 |
5.81
|
117,550 | 6.11 | 6.11 | 5.81 | 51,570 | 0 | 1.5 | |
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
22/08/2012 |
6.11
|
20,570 | 6.36 | 6.59 | 6.11 | 0 | 1,600 | -0.0 | |
21/08/2012 |
6.36
|
69,140 | 6.63 | 6.63 | 6.30 | 19,720 | 0 | 0.8 | |
20/08/2012 |
6.63
|
7,160 | 6.64 | 6.76 | 6.63 | 100 | 0 | 0.0 | |
17/08/2012 |
6.64
|
13,870 | 6.63 | 6.84 | 6.64 | 0 | 0 | 0 | |
16/08/2012 |
6.63
|
20,240 | 6.53 | 6.82 | 6.54 | 4,000 | 0 | 0.2 | |
15/08/2012 |
6.53
|
47,830 | 6.76 | 6.77 | 6.53 | 1,310 | 0 | 0.1 | |
14/08/2012 |
6.76
|
49,350 | 6.82 | 6.82 | 6.76 | 5,000 | 12,640 | -0.3 | |
13/08/2012 |
6.82
|
4,310 | 6.82 | 6.94 | 6.74 | 2,000 | 500 | 0.1 | |
10/08/2012 |
6.82
|
12,680 | 6.89 | 6.92 | 6.74 | 200 | 6,270 | -0.0 | |
09/08/2012 |
6.89
|
31,540 | 6.84 | 7.08 | 6.85 | 150 | 9,710 | -0.4 | |
08/08/2012 |
6.84
|
171,700 | 6.71 | 7.03 | 6.69 | 0 | 102,570 | -4.3 | |
07/08/2012 |
6.71
|
1,500 | 6.69 | 6.71 | 6.71 | 0 | 400 | -0.0 | |
06/08/2012 |
6.69
|
9,180 | 6.82 | 6.85 | 6.69 | 500 | 7,260 | -0.3 | |
03/08/2012 |
6.82
|
16,300 | 6.84 | 6.84 | 6.69 | 0 | 15,300 | -0.6 | |
02/08/2012 |
6.84
|
15,130 | 6.69 | 6.84 | 6.69 | 0 | 10,000 | -0.4 | |
01/08/2012 |
6.69
|
6,750 | 6.74 | 6.74 | 6.69 | 0 | 650 | -0.0 | |
31/07/2012 |
6.74
|
1,120 | 6.77 | 6.77 | 6.74 | 0 | 1,000 | -0.0 | |
30/07/2012 |
6.77
|
1,510 | 6.74 | 6.84 | 6.77 | 0 | 0 | 0 | |
27/07/2012 |
6.74
|
4,200 | 6.77 | 6.84 | 6.74 | 0 | 2,010 | -0.1 | |
26/07/2012 |
6.77
|
8,430 | 6.82 | 6.84 | 6.77 | 0 | 3,920 | -0.2 | |
25/07/2012 |
6.82
|
8,460 | 6.77 | 6.84 | 6.77 | 100 | 8,060 | -0.3 | |
24/07/2012 |
6.77
|
3,050 | 6.77 | 6.89 | 6.77 | 0 | 2,000 | -0.1 | |
23/07/2012 |
6.77
|
2,000 | 6.77 | 6.77 | 6.77 | 0 | 2,000 | -0.1 | |
20/07/2012 |
6.77
|
42,400 | 6.94 | 7.08 | 6.77 | 0 | 20,390 | -0.8 | |
19/07/2012 |
6.94
|
2,950 | 6.89 | 6.94 | 6.85 | 0 | 0 | 0 | |
18/07/2012 |
6.89
|
7,960 | 6.98 | 7.02 | 6.89 | 0 | 0 | 0 | |
17/07/2012 |
6.98
|
10,230 | 6.98 | 7.03 | 6.98 | 29,720 | 29,730 | -0.0 | |
16/07/2012 |
6.98
|
260 | 6.97 | 7.15 | 6.98 | 0 | 0 | 0 | |
13/07/2012 |
6.97
|
2,760 | 6.94 | 7.13 | 6.95 | 2,620 | 0 | 0.1 | |
12/07/2012 |
6.94
|
9,630 | 6.89 | 6.94 | 6.85 | 0 | 0 | 0 | |
11/07/2012 |
6.89
|
210 | 6.85 | 6.89 | 6.85 | 210 | 0 | 0.0 | |
10/07/2012 |
6.85
|
28,710 | 6.79 | 6.87 | 6.85 | 25,780 | 21,700 | 0.2 | |
09/07/2012 |
6.79
|
1,340 | 7.03 | 7.03 | 6.79 | 0 | 0 | 0 | |
06/07/2012 |
7.03
|
16,100 | 7.02 | 7.16 | 7.02 | 0 | 0 | 0 | |
05/07/2012 |
7.02
|
3,430 | 7.02 | 7.02 | 7.00 | 0 | 0 | 0 | |
04/07/2012 |
7.02
|
13,010 | 6.77 | 7.02 | 6.77 | 0 | 0 | 0 | |
03/07/2012 |
6.77
|
24,040 | 7.02 | 7.02 | 6.69 | 0 | 750 | -0.0 | |
02/07/2012 |
7.02
|
21,610 | 7.34 | 7.57 | 7.02 | 500 | 0 | 0.0 | |
29/06/2012 |
7.34
|
68,390 | 7.00 | 7.34 | 6.85 | 58,890 | 0 | 2.6 | |
28/06/2012 |
7.00
|
65,420 | 6.84 | 7.02 | 6.58 | 37,000 | 2,750 | 1.5 | |
27/06/2012 |
6.84
|
21,490 | 6.77 | 7.00 | 6.56 | 0 | 12,400 | -0.5 | |
26/06/2012 |
6.77
|
17,910 | 6.82 | 6.82 | 6.66 | 0 | 11,000 | -0.5 | |
25/06/2012 |
6.82
|
39,410 | 6.85 | 6.94 | 6.69 | 15,930 | 25,180 | -0.4 | |
22/06/2012 |
6.85
|
10,880 | 6.59 | 6.85 | 6.51 | 0 | 0 | 0 | |
21/06/2012 |
6.59
|
13,250 | 6.64 | 6.64 | 6.58 | 0 | 3,200 | -0.1 | |
20/06/2012 |
6.64
|
370 | 6.69 | 6.74 | 6.64 | 0 | 0 | 0 | |
19/06/2012 |
6.69
|
4,820 | 6.82 | 6.82 | 6.69 | 0 | 0 | 0 | |
18/06/2012 |
6.82
|
790 | 7.02 | 7.02 | 6.82 | 0 | 0 | 0 | |
15/06/2012 |
7.02
|
191,010 | 6.69 | 7.02 | 6.67 | 190,000 | 1,100 | 8.0 | |
14/06/2012 |
6.69
|
19,440 | 6.58 | 6.76 | 6.53 | 13,840 | 0 | 0.6 | |
13/06/2012 |
6.58
|
4,220 | 6.54 | 6.82 | 6.58 | 0 | 3,190 | -0.1 | |
12/06/2012 |
6.54
|
7,400 | 6.76 | 6.77 | 6.54 | 0 | 0 | 0 | |
11/06/2012 |
6.76
|
18,240 | 6.85 | 6.85 | 6.69 | 17,760 | 0 | 0.7 | |
08/06/2012 |
6.85
|
1,600 | 6.53 | 6.85 | 6.69 | 0 | 0 | 0 | |
07/06/2012 |
6.53
|
14,930 | 6.45 | 6.53 | 6.45 | 11,450 | 12,430 | -0.0 | |
06/06/2012 |
6.45
|
110 | 6.43 | 6.45 | 6.45 | 0 | 0 | 0 | |
05/06/2012 |
6.43
|
3,330 | 6.43 | 6.45 | 6.43 | 0 | 1,940 | -0.1 | |
04/06/2012 |
6.43
|
5,270 | 6.76 | 6.85 | 6.43 | 0 | 4,630 | -0.2 | |
01/06/2012 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
31/05/2012 |
6.76
|
31,350 | 6.76 | 6.77 | 6.72 | 200,000 | 0 | 8.3 | |
30/05/2012 |
6.76
|
4,220 | 6.77 | 6.77 | 6.76 | 0 | 0 | 0 | |
29/05/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/05/2012 |
6.77
|
127,870 | 6.72 | 6.77 | 6.74 | 124,820 | 0 | 5.2 | |
28/05/2012 |
6.72
|
18,610 | 6.71 | 6.77 | 6.69 | 10,590 | 0 | 0.4 | |
25/05/2012 |
6.71
|
40,530 | 6.69 | 6.84 | 6.69 | 14,480 | 29,200 | -0.6 | |
24/05/2012 |
6.69
|
16,140 | 6.76 | 6.76 | 6.67 | 7,490 | 0 | 0.3 | |
23/05/2012 |
6.76
|
16,080 | 6.74 | 6.76 | 6.67 | 4,470 | 0 | 0.2 | |
22/05/2012 |
6.74
|
21,920 | 6.71 | 6.74 | 6.67 | 9,800 | 0 | 0.4 | |
21/05/2012 |
6.71
|
101,140 | 6.69 | 6.76 | 6.61 | 34,790 | 14,050 | 0.9 | |
18/05/2012 |
6.69
|
24,120 | 6.72 | 6.80 | 6.69 | 0 | 3,080 | -0.1 | |
17/05/2012 |
6.72
|
63,510 | 6.72 | 6.76 | 6.72 | 38,970 | 9,820 | 1.2 | |
16/05/2012 |
6.72
|
33,220 | 6.74 | 6.76 | 6.71 | 12,000 | 10,670 | 0.1 | |
15/05/2012 |
6.74
|
179,260 | 6.74 | 6.76 | 6.67 | 556,909 | 37,190 | 21.8 | |
14/05/2012 |
6.74
|
46,790 | 6.82 | 6.82 | 6.71 | 25,000 | 0 | 1.0 | |
11/05/2012 |
6.82
|
94,390 | 6.85 | 6.92 | 6.74 | 91,230 | 0 | 3.9 | |
10/05/2012 |
6.85
|
45,720 | 6.85 | 6.92 | 6.79 | 43,850 | 0 | 1.9 | |
09/05/2012 |
6.85
|
51,360 | 6.85 | 6.93 | 6.82 | 35,310 | 0 | 1.5 | |
08/05/2012 |
6.85
|
24,530 | 6.69 | 6.85 | 6.69 | 460 | 0 | 0.0 | |
07/05/2012 |
6.69
|
53,570 | 6.69 | 6.82 | 6.64 | 20,750 | 0 | 0.9 | |
04/05/2012 |
6.69
|
112,860 | 6.77 | 7.01 | 6.69 | 37,180 | 0 | 1.6 | |
03/05/2012 |
6.77
|
59,780 | 7.05 | 7.05 | 6.77 | 8,910 | 0 | 0.4 | |
02/05/2012 |
7.05
|
38,400 | 7.08 | 7.08 | 6.95 | 15,530 | 0 | 0.7 | |
27/04/2012 |
7.08
|
3,270 | 7.17 | 7.17 | 6.93 | 500 | 0 | 0.0 | |
26/04/2012 |
7.17
|
55,340 | 6.96 | 7.17 | 6.90 | 39,000 | 0 | 1.7 | |
25/04/2012 |
6.96
|
14,490 | 6.95 | 6.96 | 6.93 | 4,800 | 10,000 | -0.2 | |
24/04/2012 |
6.95
|
14,260 | 6.93 | 6.95 | 6.90 | 1,200 | 0 | 0.1 | |
23/04/2012 |
6.93
|
26,380 | 6.93 | 7.17 | 6.93 | 0 | 0 | 0 | |
20/04/2012 |
6.93
|
43,470 | 6.93 | 6.98 | 6.69 | 10,130 | 100 | 0.4 |