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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/08/2012 |
8.63
|
81,390 | 8.63 | 8.63 | 8.45 | 0 | 0 | 0 | |
15/08/2012 |
8.63
|
93,130 | 8.54 | 8.63 | 8.40 | 0 | 0 | 0 | |
14/08/2012 |
8.54
|
164,030 | 8.35 | 8.63 | 8.35 | 0 | 0 | 0 | |
13/08/2012 |
8.35
|
228,400 | 8.68 | 8.73 | 8.35 | 0 | 0 | 0 | |
10/08/2012 |
8.68
|
76,940 | 8.91 | 8.91 | 8.63 | 0 | 0 | 0 | |
09/08/2012 |
8.91
|
96,870 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 | |
08/08/2012 |
8.73
|
40,750 | 8.63 | 8.96 | 8.68 | 0 | 0 | 0 | |
07/08/2012 |
8.63
|
690,260 | 8.54 | 8.96 | 8.63 | 0 | 0 | 0 | |
06/08/2012 |
8.54
|
133,860 | 8.45 | 8.68 | 8.31 | 0 | 0 | 0 | |
03/08/2012 |
8.45
|
58,130 | 8.35 | 8.45 | 8.31 | 0 | 800 | -0.0 | |
02/08/2012 |
8.35
|
92,530 | 8.35 | 8.40 | 8.21 | 0 | 0 | 0 | |
01/08/2012 |
8.35
|
44,360 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 | |
31/07/2012 |
8.40
|
79,900 | 8.31 | 8.49 | 8.12 | 0 | 0 | 0 | |
30/07/2012 |
8.31
|
42,660 | 8.45 | 8.45 | 8.17 | 0 | 0 | 0 | |
27/07/2012 |
8.45
|
79,590 | 8.40 | 8.49 | 8.26 | 0 | 0 | 0 | |
26/07/2012 |
8.40
|
101,300 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 | |
25/07/2012 |
8.31
|
75,990 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 | |
24/07/2012 |
8.31
|
223,650 | 7.93 | 8.31 | 7.93 | 0 | 0 | 0 | |
23/07/2012 |
7.93
|
48,610 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 | |
20/07/2012 |
8.26
|
43,670 | 8.35 | 8.59 | 8.21 | 0 | 0 | 0 | |
19/07/2012 |
8.35
|
116,540 | 8.03 | 8.35 | 7.79 | 0 | 0 | 0 | |
18/07/2012 |
8.03
|
42,470 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
17/07/2012 |
8.12
|
34,420 | 7.75 | 8.12 | 7.51 | 0 | 0 | 0 | |
16/07/2012 |
7.75
|
44,050 | 7.84 | 8.07 | 7.70 | 0 | 0 | 0 | |
13/07/2012 |
7.84
|
112,560 | 7.47 | 7.84 | 7.51 | 0 | 0 | 0 | |
12/07/2012 |
7.47
|
29,670 | 7.42 | 7.47 | 7.33 | 0 | 0 | 0 | |
11/07/2012 |
7.42
|
12,220 | 7.23 | 7.47 | 7.23 | 0 | 0 | 0 | |
10/07/2012 |
7.23
|
20,930 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 | |
09/07/2012 |
7.14
|
20,910 | 7.37 | 7.37 | 7.14 | 0 | 0 | 0 | |
06/07/2012 |
7.37
|
24,570 | 7.37 | 7.51 | 7.33 | 0 | 0 | 0 | |
05/07/2012 |
7.37
|
19,750 | 7.14 | 7.47 | 7.14 | 0 | 0 | 0 | |
04/07/2012 |
7.14
|
45,490 | 7.14 | 7.28 | 7.09 | 0 | 0 | 0 | |
03/07/2012 |
7.14
|
83,990 | 7.47 | 7.47 | 7.09 | 100 | 0 | 0.0 | |
02/07/2012 |
7.47
|
29,780 | 7.61 | 7.75 | 7.47 | 0 | 0 | 0 | |
29/06/2012 |
7.61
|
11,770 | 7.47 | 7.79 | 7.28 | 0 | 0 | 0 | |
28/06/2012 |
7.47
|
345,000 | 7.84 | 7.84 | 7.47 | 100 | 0 | 0.0 | |
27/06/2012 |
7.84
|
27,780 | 7.84 | 7.93 | 7.70 | 0 | 0 | 0 | |
26/06/2012 |
7.84
|
323,590 | 8.17 | 8.17 | 7.79 | 100 | 0 | 0.0 | |
25/06/2012 |
8.17
|
37,700 | 8.31 | 8.31 | 7.93 | 120 | 0 | 0.0 | |
22/06/2012 |
8.31
|
127,780 | 8.31 | 8.31 | 7.93 | 0 | 0 | 0 | |
21/06/2012 |
8.31
|
71,670 | 8.31 | 8.35 | 8.17 | 0 | 0 | 0 | |
20/06/2012 |
8.31
|
6,680 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
19/06/2012 |
8.31
|
19,000 | 8.31 | 8.35 | 8.07 | 0 | 0 | 0 | |
18/06/2012 |
8.31
|
126,420 | 7.93 | 8.31 | 7.93 | 500 | 0 | 0.0 | |
15/06/2012 |
7.93
|
46,390 | 7.89 | 8.17 | 7.93 | 0 | 0 | 0 | |
14/06/2012 |
7.89
|
90,960 | 8.26 | 8.26 | 7.89 | 0 | 0 | 0 | |
13/06/2012 |
8.26
|
79,860 | 8.12 | 8.26 | 7.75 | 0 | 0 | 0 | |
12/06/2012 |
8.12
|
60,780 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 | |
11/06/2012 |
8.26
|
36,240 | 8.17 | 8.35 | 8.03 | 0 | 0 | 0 | |
08/06/2012 |
8.17
|
81,410 | 8.31 | 8.59 | 8.17 | 0 | 0 | 0 | |
07/06/2012 |
8.31
|
116,650 | 7.93 | 8.31 | 7.79 | 0 | 0 | 0 | |
06/06/2012 |
7.93
|
54,220 | 7.70 | 7.93 | 7.70 | 0 | 0 | 0 | |
05/06/2012 |
7.70
|
66,670 | 7.37 | 7.70 | 7.37 | 0 | 0 | 0 | |
04/06/2012 |
7.37
|
104,480 | 7.75 | 7.75 | 7.37 | 0 | 0 | 0 | |
01/06/2012 |
7.75
|
66,150 | 7.98 | 8.21 | 7.75 | 0 | 0 | 0 | |
31/05/2012 |
7.98
|
72,910 | 8.35 | 8.35 | 7.98 | 0 | 0 | 0 | |
30/05/2012 |
8.35
|
43,760 | 8.59 | 8.77 | 8.35 | 0 | 0 | 0 | |
29/05/2012 |
8.59
|
115,600 | 8.73 | 8.73 | 8.31 | 0 | 0 | 0 | |
28/05/2012 |
8.73
|
208,030 | 8.68 | 9.10 | 8.59 | 0 | 0 | 0 | |
25/05/2012 |
8.68
|
161,850 | 8.31 | 8.68 | 8.35 | 0 | 0 | 0 | |
24/05/2012 |
8.31
|
107,120 | 8.49 | 8.54 | 8.07 | 0 | 0 | 0 | |
23/05/2012 |
8.49
|
178,860 | 8.73 | 8.73 | 8.31 | 0 | 0 | 0 | |
22/05/2012 |
8.73
|
153,790 | 8.40 | 8.82 | 8.40 | 0 | 0 | 0 | |
21/05/2012 |
8.40
|
92,710 | 8.03 | 8.40 | 7.84 | 0 | 0 | 0 | |
18/05/2012 |
8.03
|
278,890 | 8.03 | 8.03 | 7.65 | 0 | 0 | 0 | |
17/05/2012 |
8.03
|
254,820 | 8.45 | 8.54 | 8.03 | 0 | 0 | 0 | |
16/05/2012 |
8.45
|
551,930 | 8.87 | 8.87 | 8.45 | 0 | 3,000 | -0.1 | |
15/05/2012 |
8.87
|
278,530 | 9.33 | 9.33 | 8.87 | 0 | 0 | 0 | |
14/05/2012 |
9.33
|
324,500 | 9.80 | 9.80 | 9.33 | 0 | 0 | 0 | |
11/05/2012 |
9.80
|
607,760 | 9.85 | 10.03 | 9.38 | 3,000 | 30 | 0.1 | |
10/05/2012 |
9.85
|
694,860 | 9.85 | 10.31 | 9.47 | 3,000 | 0 | 0.1 | |
09/05/2012 |
9.85
|
362,650 | 9.38 | 9.85 | 9.33 | 0 | 1,820 | -0.0 | |
08/05/2012 |
9.38
|
412,970 | 8.96 | 9.38 | 9.15 | 0 | 17,400 | -0.3 | |
07/05/2012 |
8.96
|
400,280 | 8.54 | 8.96 | 8.91 | 0 | 0 | 0 | |
04/05/2012 |
8.54
|
507,000 | 8.17 | 8.54 | 8.21 | 0 | 0 | 0 | |
03/05/2012 |
8.17
|
283,060 | 8.17 | 8.49 | 7.98 | 0 | 0 | 0 | |
02/05/2012 |
8.17
|
693,950 | 7.84 | 8.21 | 7.93 | 0 | 57,000 | -1.0 | |
27/04/2012 |
7.84
|
548,930 | 7.47 | 7.84 | 7.33 | 0 | 0 | 0 | |
26/04/2012 |
7.47
|
254,700 | 7.47 | 7.70 | 7.47 | 0 | 0 | 0 | |
25/04/2012 |
7.47
|
374,000 | 7.23 | 7.56 | 7.37 | 0 | 0 | 0 | |
24/04/2012 |
7.23
|
212,740 | 6.91 | 7.23 | 6.91 | 0 | 0 | 0 | |
23/04/2012 |
6.91
|
167,910 | 6.58 | 6.91 | 6.49 | 0 | 0 | 0 | |
20/04/2012 |
6.58
|
75,690 | 6.77 | 6.77 | 6.58 | 0 | 0 | 0 | |
19/04/2012 |
6.77
|
252,020 | 7.09 | 7.09 | 6.77 | 0 | 0 | 0 | |
18/04/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/04/2012 |
7.09
|
236,260 | 7.23 | 7.42 | 7.09 | 0 | 3,050 | -0.0 | |
17/04/2012 |
7.23
|
295,920 | 7.15 | 7.40 | 7.11 | 19,100 | 0 | 0.3 | |
16/04/2012 |
7.15
|
517,550 | 6.82 | 7.15 | 6.78 | 43,000 | 0 | 0.7 | |
13/04/2012 |
6.82
|
277,300 | 6.86 | 6.98 | 6.65 | 280 | 11,800 | -0.2 | |
12/04/2012 |
6.86
|
191,700 | 6.78 | 7.03 | 6.78 | 0 | 0 | 0 | |
11/04/2012 |
6.78
|
324,980 | 6.49 | 6.78 | 6.53 | 0 | 0 | 0 | |
10/04/2012 |
6.49
|
257,610 | 6.49 | 6.61 | 6.45 | 0 | 0 | 0 | |
09/04/2012 |
6.49
|
289,660 | 6.41 | 6.57 | 6.36 | 0 | 0 | 0 | |
06/04/2012 |
6.41
|
268,410 | 6.45 | 6.53 | 6.36 | 0 | 0 | 0 | |
05/04/2012 |
6.45
|
152,750 | 6.49 | 6.53 | 6.36 | 0 | 0 | 0 | |
04/04/2012 |
6.49
|
351,870 | 6.24 | 6.53 | 6.28 | 250 | 0 | 0.0 | |
03/04/2012 |
6.24
|
425,310 | 5.95 | 6.24 | 5.91 | 0 | 50 | -0.0 | |
30/03/2012 |
5.95
|
107,920 | 5.99 | 6.03 | 5.91 | 0 | 0 | 0 | |
29/03/2012 |
5.99
|
99,470 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
28/03/2012 |
6.08
|
198,670 | 6.24 | 6.24 | 6.03 | 0 | 0 | 0 | |
27/03/2012 |
6.24
|
517,090 | 5.95 | 6.24 | 6.16 | 0 | 100,000 | -1.5 |