| 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) |
-3.61 | -7.39% | 7,066,800 | -2,670,474 | -143.7 |
44.40
49.76
45.30
|
|
2 tháng
(2024-07-22) |
-6.05 | -11.79% | 9,451,900 | -2,539,974 | -137.0 |
44.40
51.35
45.30
|
|
3 tháng
(2024-06-21) |
-11.97 | -20.90% | 11,746,200 | -4,964,872 | -269.4 |
44.40
57.27
45.30
|
|
6 tháng
(2024-03-25) |
0.42 | 0.95% | 14,774,400 | -4,677,532 | -255.6 |
44.31
57.27
45.30
|
|
12 tháng
(2023-09-25) |
2.11 | 4.90% | 19,062,000 | -4,867,882 | -266.3 |
41.50
57.27
45.30
|
|
24 tháng
(2022-09-30) |
5.64 | 14.22% | 30,732,415 | -2,597,804 | -167.7 |
31.55
57.27
45.30
|
|
36 tháng
(2021-10-05) |
7.50 | 19.84% | 89,566,382 | 5,333,025 | 188.8 |
31.55
57.27
45.30
|
|
60 tháng
(2019-10-16) |
21.74 | 92.25% | 129,142,251 | 7,270,482 | 265.3 |
19.04
57.27
45.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2012 |
7.84
|
5,800 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 | |
| 12/09/2012 |
7.89
|
1,100 | 7.84 | 7.89 | 7.69 | 0 | 0 | 0 | |
| 11/09/2012 |
7.84
|
26,300 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 | |
| 10/09/2012 |
7.79
|
17,000 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 07/09/2012 |
7.84
|
10,900 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 | |
| 06/09/2012 |
7.79
|
8,600 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 05/09/2012 |
7.79
|
24,400 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 04/09/2012 |
7.79
|
9,200 | 7.65 | 7.84 | 7.69 | 0 | 500 | -0.0 | |
| 31/08/2012 |
7.65
|
3,800 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 30/08/2012 |
7.84
|
5,500 | 7.69 | 7.84 | 7.60 | 0 | 100 | -0.0 | |
| 29/08/2012 |
7.69
|
1,800 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 | |
| 28/08/2012 |
7.55
|
32,200 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 | |
| 27/08/2012 |
7.50
|
25,500 | 7.94 | 7.94 | 7.50 | 0 | 0 | 0 | |
| 24/08/2012 |
7.94
|
13,200 | 7.84 | 7.94 | 7.25 | 0 | 0 | 0 | |
| 23/08/2012 |
7.84
|
36,100 | 8.14 | 8.14 | 7.60 | 0 | 0 | 0 | |
| 22/08/2012 |
8.14
|
113,800 | 7.99 | 8.19 | 7.60 | 0 | 0 | 0 | |
| 21/08/2012 |
7.99
|
98,300 | 8.14 | 8.14 | 7.69 | 0 | 0 | 0 | |
| 20/08/2012 |
8.14
|
13,300 | 8.19 | 8.19 | 8.14 | 0 | 0 | 0 | |
| 17/08/2012 |
8.19
|
5,400 | 8.24 | 8.24 | 8.14 | 0 | 0 | 0 | |
| 16/08/2012 |
8.24
|
9,800 | 8.19 | 8.29 | 8.19 | 0 | 28 | -0.0 | |
| 15/08/2012 |
8.19
|
33,500 | 8.09 | 8.19 | 8.04 | 0 | 0 | 0 | |
| 14/08/2012 |
8.09
|
1,300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/08/2012 |
8.09
|
6,300 | 8.14 | 8.14 | 8.09 | 0 | 0 | 0 | |
| 10/08/2012 |
8.14
|
2,500 | 8.14 | 8.24 | 8.14 | 0 | 0 | 0 | |
| 09/08/2012 |
8.14
|
44,100 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 | |
| 08/08/2012 |
8.14
|
9,800 | 8.19 | 8.29 | 7.65 | 0 | 0 | 0 | |
| 07/08/2012 |
8.19
|
20,700 | 8.19 | 8.19 | 8.09 | 0 | 0 | 0 | |
| 06/08/2012 |
8.19
|
9,200 | 8.14 | 8.24 | 8.14 | 81,000 | 81,000 | 0 | |
| 03/08/2012 |
8.14
|
16,200 | 8.09 | 8.19 | 8.14 | 0 | 0 | 0 | |
| 02/08/2012 |
8.09
|
4,400 | 8.14 | 8.14 | 8.09 | 0 | 0 | 0 | |
| 01/08/2012 |
8.14
|
11,900 | 8.24 | 8.24 | 7.99 | 0 | 5,400 | -0.1 | |
| 31/07/2012 |
8.24
|
600 | 8.24 | 8.24 | 8.09 | 0 | 0 | 0 | |
| 30/07/2012 |
8.24
|
12,200 | 8.09 | 8.24 | 8.09 | 0 | 0 | 0 | |
| 27/07/2012 |
8.09
|
9,700 | 8.19 | 8.19 | 8.04 | 0 | 0 | 0 | |
| 26/07/2012 |
8.19
|
60,000 | 8.09 | 8.29 | 8.04 | 0 | 0 | 0 | |
| 25/07/2012 |
8.09
|
20,000 | 8.04 | 8.14 | 7.94 | 0 | 1,000 | -0.0 | |
| 24/07/2012 |
8.04
|
27,400 | 8.29 | 8.29 | 8.04 | 0 | 0 | 0 | |
| 23/07/2012 |
8.29
|
7,400 | 8.34 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 20/07/2012 |
8.34
|
22,000 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 19/07/2012 |
8.34
|
23,400 | 8.19 | 8.34 | 8.09 | 0 | 0 | 0 | |
| 18/07/2012 |
8.19
|
14,900 | 8.09 | 8.19 | 8.04 | 0 | 0 | 0 | |
| 17/07/2012 |
8.09
|
6,300 | 7.99 | 8.14 | 8.04 | 0 | 0 | 0 | |
| 16/07/2012 |
7.99
|
22,500 | 8.04 | 8.14 | 7.99 | 2,600 | 0 | 0.0 | |
| 13/07/2012 |
8.04
|
21,900 | 7.89 | 8.14 | 7.99 | 0 | 0 | 0 | |
| 12/07/2012 |
7.89
|
32,400 | 7.99 | 7.99 | 7.84 | 54 | 54 | 0 | |
| 11/07/2012 |
7.99
|
9,600 | 7.89 | 7.99 | 7.89 | 400 | 0 | 0.0 | |
| 10/07/2012 |
7.89
|
33,200 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 | |
| 09/07/2012 |
7.99
|
14,200 | 8.19 | 8.53 | 7.65 | 2,000 | 0 | 0.0 | |
| 06/07/2012 |
8.19
|
16,200 | 8.19 | 8.24 | 8.14 | 200 | 0 | 0.0 | |
| 05/07/2012 |
8.19
|
12,600 | 8.09 | 8.19 | 8.09 | 200 | 0 | 0.0 | |
| 04/07/2012 |
8.09
|
12,200 | 8.38 | 8.38 | 8.09 | 0 | 0 | 0 | |
| 03/07/2012 |
8.38
|
13,400 | 8.38 | 8.53 | 8.14 | 100 | 5,000 | -0.1 | |
| 02/07/2012 |
8.38
|
74,900 | 8.43 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 29/06/2012 |
8.43
|
23,400 | 8.53 | 8.58 | 8.43 | 0 | 0 | 0 | |
| 28/06/2012 |
8.53
|
5,800 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 | |
| 27/06/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/06/2012 |
8.58
|
34,600 | 8.53 | 9.08 | 8.58 | 0 | 0 | 0 | |
| 26/06/2012 |
8.53
|
57,600 | 8.49 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 25/06/2012 |
8.49
|
13,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 22/06/2012 |
8.49
|
7,000 | 8.53 | 8.58 | 8.44 | 0 | 0 | 0 | |
| 21/06/2012 |
8.53
|
14,700 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 20/06/2012 |
8.62
|
52,500 | 8.35 | 8.62 | 8.49 | 0 | 0 | 0 | |
| 19/06/2012 |
8.35
|
6,000 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 | |
| 18/06/2012 |
8.44
|
30,500 | 8.44 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 15/06/2012 |
8.44
|
41,700 | 8.35 | 8.49 | 8.35 | 0 | 0 | 0 | |
| 14/06/2012 |
8.35
|
16,200 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 13/06/2012 |
8.53
|
72,200 | 8.40 | 8.53 | 8.26 | 0 | 0 | 0 | |
| 12/06/2012 |
8.40
|
15,300 | 8.58 | 8.58 | 8.40 | 0 | 40 | -0.0 | |
| 11/06/2012 |
8.58
|
13,500 | 8.58 | 8.67 | 8.44 | 0 | 0 | 0 | |
| 08/06/2012 |
8.58
|
34,300 | 8.53 | 8.62 | 8.40 | 0 | 0 | 0 | |
| 07/06/2012 |
8.53
|
10,400 | 8.40 | 8.62 | 8.44 | 0 | 0 | 0 | |
| 06/06/2012 |
8.40
|
65,100 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 05/06/2012 |
8.35
|
51,300 | 8.22 | 8.35 | 8.08 | 100,000 | 100,400 | -0.0 | |
| 04/06/2012 |
8.22
|
73,600 | 8.62 | 8.62 | 8.22 | 0 | 0 | 0 | |
| 01/06/2012 |
8.62
|
21,600 | 8.71 | 8.71 | 8.62 | 1,000 | 0 | 0.0 | |
| 31/05/2012 |
8.71
|
67,000 | 8.67 | 8.71 | 8.31 | 0 | 0 | 0 | |
| 30/05/2012 |
8.67
|
28,500 | 8.67 | 8.76 | 8.62 | 100 | 0 | 0.0 | |
| 29/05/2012 |
8.67
|
9,300 | 8.58 | 8.71 | 8.44 | 0 | 0 | 0 | |
| 28/05/2012 |
8.58
|
45,500 | 9.12 | 9.44 | 8.58 | 0 | 0 | 0 | |
| 25/05/2012 |
9.12
|
64,000 | 8.53 | 9.12 | 8.53 | 0 | 0 | 0 | |
| 24/05/2012 |
8.53
|
27,100 | 8.58 | 8.62 | 8.35 | 0 | 0 | 0 | |
| 23/05/2012 |
8.58
|
86,200 | 8.99 | 8.99 | 8.53 | 59,500 | 100 | 1.1 | |
| 22/05/2012 |
8.99
|
62,500 | 8.81 | 9.35 | 8.71 | 25,200 | 0 | 0.5 | |
| 21/05/2012 |
8.81
|
32,500 | 8.35 | 8.81 | 8.53 | 0 | 0 | 0 | |
| 18/05/2012 |
8.35
|
128,300 | 8.44 | 8.53 | 8.12 | 6,100 | 1,000 | 0.1 | |
| 17/05/2012 |
8.44
|
36,700 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 16/05/2012 |
8.53
|
79,900 | 8.31 | 8.58 | 8.22 | 500 | 24,000 | -0.4 | |
| 15/05/2012 |
8.31
|
55,600 | 8.62 | 8.62 | 8.26 | 0 | 16,500 | -0.3 | |
| 14/05/2012 |
8.62
|
190,500 | 9.26 | 9.35 | 8.53 | 0 | 50,000 | -1.0 | |
| 11/05/2012 |
9.26
|
62,500 | 9.58 | 9.58 | 9.08 | 1,400 | 0 | 0.0 | |
| 10/05/2012 |
9.58
|
160,100 | 9.67 | 10.03 | 9.26 | 0 | 0 | 0 | |
| 09/05/2012 |
9.67
|
148,500 | 10.03 | 10.03 | 9.62 | 0 | 0 | 0 | |
| 08/05/2012 |
10.03
|
107,000 | 9.94 | 10.44 | 9.85 | 0 | 800 | -0.0 | |
| 07/05/2012 |
9.94
|
206,800 | 9.40 | 9.99 | 9.49 | 20,700 | 0 | 0.4 | |
| 04/05/2012 |
9.40
|
522,100 | 9.21 | 9.58 | 9.08 | 1,800 | 900 | 0.0 | |
| 03/05/2012 |
9.21
|
229,100 | 8.62 | 9.21 | 8.62 | 0 | 0 | 0 | |
| 02/05/2012 |
8.62
|
136,000 | 8.53 | 8.81 | 8.53 | 200 | 500 | -0.0 | |
| 27/04/2012 |
8.53
|
8,400 | 8.35 | 8.53 | 8.31 | 0 | 2,500 | -0.0 | |
| 26/04/2012 |
8.35
|
45,900 | 8.44 | 8.44 | 8.35 | 0 | 20,000 | -0.4 | |
| 25/04/2012 |
8.44
|
25,000 | 8.53 | 8.76 | 8.44 | 100 | 0 | 0.0 | |
| 24/04/2012 |
8.53
|
16,900 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 | |