Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2012 |
15.93
|
69,640 | 15.20 | 15.93 | 15.40 | 4,550 | 0 | 0.2 | |
25/04/2012 |
15.20
|
15,530 | 15.40 | 15.40 | 15.20 | 3,720 | 0 | 0.1 | |
24/04/2012 |
15.40
|
6,170 | 15.20 | 15.40 | 14.71 | 3,540 | 2,350 | 0.0 | |
23/04/2012 |
15.20
|
7,090 | 15.52 | 15.52 | 15.20 | 3,690 | 0 | 0.1 | |
20/04/2012 |
15.52
|
3,620 | 15.52 | 15.52 | 15.40 | 3,610 | 0 | 0.1 | |
19/04/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/04/2012 |
15.52
|
12,410 | 15.40 | 15.60 | 14.79 | 0 | 0 | 0 | |
18/04/2012 |
15.40
|
3,900 | 16.17 | 16.17 | 15.36 | 20 | 0 | 0.0 | |
17/04/2012 |
16.17
|
10,440 | 16.17 | 16.55 | 15.40 | 0 | 330 | -0.0 | |
16/04/2012 |
16.17
|
8,150 | 16.17 | 16.17 | 15.98 | 0 | 0 | 0 | |
13/04/2012 |
16.17
|
21,530 | 15.48 | 16.17 | 15.48 | 0 | 0 | 0 | |
12/04/2012 |
15.48
|
72,930 | 14.86 | 15.59 | 14.86 | 1,500 | 57,830 | -2.2 | |
11/04/2012 |
14.86
|
7,570 | 14.71 | 15.28 | 14.86 | 0 | 0 | 0 | |
10/04/2012 |
14.71
|
12,180 | 14.82 | 14.82 | 14.63 | 0 | 0 | 0 | |
09/04/2012 |
14.82
|
21,220 | 14.48 | 14.82 | 14.51 | 0 | 0 | 0 | |
06/04/2012 |
14.48
|
14,310 | 14.59 | 15.01 | 14.48 | 500 | 0 | 0.0 | |
05/04/2012 |
14.59
|
11,000 | 14.44 | 14.59 | 14.48 | 0 | 0 | 0 | |
04/04/2012 |
14.44
|
3,840 | 14.59 | 14.59 | 14.44 | 0 | 0 | 0 | |
03/04/2012 |
14.59
|
11,910 | 14.55 | 14.63 | 14.51 | 0 | 0 | 0 | |
30/03/2012 |
14.55
|
29,450 | 14.48 | 14.63 | 14.44 | 23,510 | 1,000 | 0.8 | |
29/03/2012 |
14.48
|
19,470 | 14.44 | 14.82 | 14.44 | 5,520 | 1,220 | 0.2 | |
28/03/2012 |
14.44
|
3,890 | 14.82 | 15.13 | 14.44 | 0 | 0 | 0 | |
27/03/2012 |
14.82
|
22,750 | 14.78 | 14.82 | 14.63 | 15,400 | 0 | 0.6 | |
26/03/2012 |
14.78
|
73,990 | 14.63 | 14.82 | 14.44 | 66,790 | 0 | 2.5 | |
23/03/2012 |
14.63
|
21,290 | 14.40 | 14.82 | 14.21 | 5,530 | 0 | 0.2 | |
22/03/2012 |
14.40
|
40,710 | 14.09 | 14.40 | 13.47 | 25,530 | 0 | 0.9 | |
21/03/2012 |
14.09
|
22,400 | 14.82 | 15.01 | 14.09 | 6,060 | 0 | 0.2 | |
20/03/2012 |
14.82
|
42,110 | 14.55 | 15.17 | 14.63 | 4,410 | 0 | 0.2 | |
19/03/2012 |
14.55
|
64,860 | 13.86 | 14.55 | 13.86 | 33,540 | 4,000 | 1.1 | |
16/03/2012 |
13.86
|
14,150 | 13.21 | 13.86 | 13.86 | 0 | 0 | 0 | |
15/03/2012 |
13.21
|
10,840 | 12.59 | 13.21 | 13.21 | 0 | 0 | 0 | |
14/03/2012 |
12.59
|
37,300 | 12.01 | 12.59 | 12.47 | 0 | 0 | 0 | |
13/03/2012 |
12.01
|
9,390 | 12.09 | 12.09 | 12.01 | 0 | 0 | 0 | |
12/03/2012 |
12.09
|
11,300 | 12.32 | 12.55 | 12.09 | 0 | 0 | 0 | |
09/03/2012 |
12.32
|
14,400 | 12.63 | 12.63 | 12.17 | 100 | 0 | 0.0 | |
08/03/2012 |
12.63
|
2,670 | 12.09 | 12.63 | 12.13 | 0 | 0 | 0 | |
07/03/2012 |
12.09
|
4,600 | 12.17 | 12.51 | 11.97 | 0 | 0 | 0 | |
06/03/2012 |
12.17
|
10,840 | 12.70 | 12.74 | 12.17 | 0 | 0 | 0 | |
05/03/2012 |
12.70
|
25,730 | 12.13 | 12.70 | 12.67 | 0 | 0 | 0 | |
02/03/2012 |
12.13
|
160 | 11.86 | 12.32 | 11.82 | 0 | 0 | 0 | |
01/03/2012 |
11.86
|
10,500 | 12.13 | 12.36 | 11.86 | 3,970 | 490 | 0.1 | |
29/02/2012 |
12.13
|
11,650 | 11.70 | 12.13 | 11.70 | 4,470 | 0 | 0.1 | |
28/02/2012 |
11.70
|
20,320 | 11.93 | 12.32 | 11.47 | 4,470 | 1,150 | 0.1 | |
27/02/2012 |
11.93
|
9,220 | 11.63 | 11.93 | 11.63 | 4,470 | 0 | 0.1 | |
24/02/2012 |
11.63
|
3,060 | 11.97 | 11.97 | 11.63 | 490 | 0 | 0.0 | |
23/02/2012 |
11.97
|
9,940 | 11.43 | 11.97 | 11.43 | 0 | 0 | 0 | |
22/02/2012 |
11.43
|
130 | 11.40 | 11.74 | 11.43 | 0 | 0 | 0 | |
21/02/2012 |
11.40
|
8,730 | 11.36 | 11.78 | 11.40 | 0 | 0 | 0 | |
20/02/2012 |
11.36
|
13,680 | 11.16 | 11.63 | 11.36 | 0 | 0 | 0 | |
17/02/2012 |
11.16
|
58,350 | 11.16 | 11.55 | 11.13 | 0 | 50,000 | -1.5 | |
16/02/2012 |
11.16
|
12,990 | 11.16 | 11.16 | 11.16 | 0 | 11,630 | -0.3 | |
15/02/2012 |
11.16
|
19,690 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
14/02/2012 |
11.16
|
10,810 | 11.16 | 11.36 | 11.16 | 0 | 0 | 0 | |
13/02/2012 |
11.16
|
13,000 | 11.36 | 11.55 | 11.16 | 100 | 0 | 0.0 | |
10/02/2012 |
11.36
|
24,280 | 11.74 | 11.74 | 11.36 | 0 | 0 | 0 | |
09/02/2012 |
11.74
|
5,480 | 11.78 | 11.78 | 11.43 | 0 | 0 | 0 | |
08/02/2012 |
11.78
|
35,780 | 11.24 | 11.78 | 11.24 | 5,000 | 5,000 | 0 | |
07/02/2012 |
11.24
|
27,310 | 11.16 | 11.36 | 11.24 | 1,000 | 0 | 0.0 | |
06/02/2012 |
11.16
|
830 | 11.32 | 11.32 | 11.16 | 0 | 0 | 0 | |
03/02/2012 |
11.32
|
12,450 | 11.16 | 11.36 | 11.16 | 0 | 0 | 0 | |
02/02/2012 |
11.16
|
14,560 | 11.16 | 11.47 | 11.16 | 0 | 3,300 | -0.1 | |
01/02/2012 |
11.16
|
8,090 | 11.16 | 11.28 | 11.16 | 0 | 5,940 | -0.2 | |
31/01/2012 |
11.16
|
8,860 | 11.16 | 11.36 | 11.16 | 0 | 0 | 0 | |
30/01/2012 |
11.16
|
1,490 | 11.16 | 11.36 | 11.16 | 0 | 0 | 0 | |
20/01/2012 |
11.16
|
130 | 11.28 | 11.28 | 11.16 | 0 | 0 | 0 | |
19/01/2012 |
11.28
|
4,950 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
18/01/2012 |
11.28
|
750 | 10.97 | 11.28 | 10.97 | 0 | 0 | 0 | |
17/01/2012 |
10.97
|
1,100 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
16/01/2012 |
10.97
|
1,560 | 10.82 | 11.16 | 10.43 | 0 | 0 | 0 | |
13/01/2012 |
10.82
|
500 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
12/01/2012 |
10.82
|
53,780 | 11.32 | 11.32 | 10.78 | 0 | 43,750 | -1.2 | |
11/01/2012 |
11.32
|
20 | 11.01 | 11.32 | 11.32 | 0 | 0 | 0 | |
10/01/2012 |
11.01
|
13,330 | 11.36 | 11.36 | 10.90 | 0 | 0 | 0 | |
09/01/2012 |
11.36
|
5,750 | 11.01 | 11.36 | 10.63 | 150 | 2,000 | -0.1 | |
06/01/2012 |
11.01
|
3,200 | 11.16 | 11.16 | 11.01 | 0 | 809,009 | -23.5 | |
05/01/2012 |
11.16
|
8,610 | 11.20 | 11.36 | 11.16 | 0 | 0 | 0 | |
04/01/2012 |
11.20
|
5,950 | 11.20 | 11.47 | 10.82 | 0 | 0 | 0 | |
03/01/2012 |
11.20
|
4,830 | 11.55 | 12.09 | 11.20 | 2,000 | 0 | 0.1 | |
30/12/2011 |
11.55
|
82,020 | 11.20 | 11.74 | 11.36 | 0 | 0 | 0 | |
29/12/2011 |
11.20
|
5,280 | 11.55 | 11.55 | 11.16 | 0 | 0 | 0 | |
28/12/2011 |
11.55
|
5,030 | 11.43 | 11.55 | 11.01 | 0 | 0 | 0 | |
27/12/2011 |
11.43
|
10,200 | 11.16 | 11.43 | 11.01 | 0 | 0 | 0 | |
26/12/2011 |
11.16
|
24,980 | 10.97 | 11.16 | 10.82 | 0 | 0 | 0 | |
23/12/2011 |
10.97
|
10 | 11.40 | 11.40 | 10.97 | 0 | 0 | 0 | |
22/12/2011 |
11.40
|
44,700 | 10.86 | 11.40 | 10.59 | 0 | 0 | 0 | |
21/12/2011 |
10.86
|
1,450 | 10.47 | 10.86 | 10.43 | 0 | 0 | 0 | |
20/12/2011 |
10.47
|
1,720 | 10.55 | 10.78 | 10.47 | 0 | 0 | 0 | |
19/12/2011 |
10.55
|
5,220 | 10.59 | 10.59 | 10.55 | 0 | 0 | 0 | |
16/12/2011 |
10.59
|
750 | 10.78 | 11.13 | 10.59 | 100 | 0 | 0.0 | |
15/12/2011 |
10.78
|
48,820 | 10.90 | 10.97 | 10.51 | 0 | 0 | 0 | |
14/12/2011 |
10.90
|
20,000 | 11.16 | 11.16 | 10.86 | 0 | 0 | 0 | |
13/12/2011 |
11.16
|
6,860 | 10.78 | 11.28 | 10.63 | 0 | 0 | 0 | |
12/12/2011 |
10.78
|
109,900 | 11.32 | 11.32 | 10.78 | 350 | 0 | 0.0 | |
09/12/2011 |
11.32
|
71,730 | 11.90 | 11.90 | 11.32 | 0 | 0 | 0 | |
08/12/2011 |
11.90
|
59,840 | 12.44 | 12.94 | 11.90 | 0 | 100 | -0.0 | |
07/12/2011 |
12.44
|
81,340 | 11.86 | 12.44 | 12.32 | 0 | 1,640 | -0.1 | |
06/12/2011 |
11.86
|
27,870 | 11.32 | 11.86 | 11.55 | 0 | 1,700 | -0.1 | |
05/12/2011 |
11.32
|
38,280 | 10.78 | 11.32 | 11.09 | 0 | 0 | 0 | |
02/12/2011 |
10.78
|
52,280 | 10.32 | 10.78 | 10.32 | 0 | 0 | 0 | |
01/12/2011 |
10.32
|
45,690 | 10.16 | 10.47 | 10.16 | 0 | 2,000 | -0.1 | |
30/11/2011 |
10.16
|
22,440 | 10.39 | 10.39 | 10.13 | 35,000 | 10 | 0.9 |