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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2012 |
9.68
|
13,890 | 10.14 | 10.35 | 9.68 | 0 | 800 | -0.0 | |
16/04/2012 |
10.14
|
44,160 | 10.65 | 10.65 | 10.14 | 184,340 | 0 | 6.7 | |
13/04/2012 |
10.65
|
28,760 | 10.35 | 10.65 | 10.04 | 28,500 | 0 | 1.0 | |
12/04/2012 |
10.35
|
25,180 | 9.89 | 10.38 | 10.32 | 0 | 0 | 0 | |
11/04/2012 |
9.89
|
21,580 | 9.44 | 9.89 | 9.89 | 1,000 | 5,000 | -0.1 | |
10/04/2012 |
9.44
|
11,740 | 9.83 | 9.86 | 9.44 | 0 | 0 | 0 | |
09/04/2012 |
9.83
|
7,820 | 9.74 | 9.83 | 9.59 | 0 | 0 | 0 | |
06/04/2012 |
9.74
|
2,710 | 9.59 | 9.89 | 9.59 | 0 | 0 | 0 | |
05/04/2012 |
9.59
|
2,690 | 9.13 | 9.59 | 9.13 | 90 | 0 | 0.0 | |
04/04/2012 |
9.13
|
154,880 | 9.28 | 9.44 | 8.83 | 0 | 0 | 0 | |
03/04/2012 |
9.28
|
14,540 | 9.44 | 9.89 | 9.28 | 0 | 0 | 0 | |
30/03/2012 |
9.44
|
10,870 | 9.74 | 10.17 | 9.44 | 2,230 | 0 | 0.1 | |
29/03/2012 |
9.74
|
16,370 | 10.20 | 10.35 | 9.74 | 0 | 0 | 0 | |
28/03/2012 |
10.20
|
7,200 | 10.71 | 10.71 | 10.20 | 900 | 0 | 0.0 | |
27/03/2012 |
10.71
|
35,660 | 10.71 | 10.81 | 10.35 | 27,050 | 0 | 0.9 | |
26/03/2012 |
10.71
|
62,280 | 10.23 | 10.71 | 10.65 | 41,360 | 0 | 1.5 | |
23/03/2012 |
10.23
|
14,760 | 9.74 | 10.23 | 10.23 | 8,050 | 100 | 0.3 | |
22/03/2012 |
9.74
|
20,820 | 9.28 | 9.74 | 9.28 | 4,670 | 0 | 0.1 | |
21/03/2012 |
9.28
|
10,610 | 9.53 | 9.68 | 9.28 | 2,400 | 0 | 0.1 | |
20/03/2012 |
9.53
|
16,890 | 9.25 | 9.53 | 9.13 | 2,310 | 0 | 0.1 | |
19/03/2012 |
9.25
|
2,250 | 9.65 | 9.68 | 9.25 | 690 | 0 | 0.0 | |
16/03/2012 |
9.65
|
3,300 | 9.62 | 9.89 | 9.44 | 50 | 0 | 0.0 | |
15/03/2012 |
9.62
|
4,720 | 9.16 | 9.62 | 9.16 | 1,000 | 0 | 0.0 | |
14/03/2012 |
9.16
|
18,110 | 9.16 | 9.19 | 9.13 | 1,790 | 10,860 | -0.3 | |
13/03/2012 |
9.16
|
35,050 | 9.19 | 9.22 | 9.04 | 0 | 16,080 | -0.5 | |
12/03/2012 |
9.19
|
42,310 | 9.31 | 9.37 | 9.19 | 2,000 | 23,150 | -0.7 | |
09/03/2012 |
9.31
|
49,600 | 9.31 | 9.44 | 9.13 | 0 | 29,910 | -0.9 | |
08/03/2012 |
9.31
|
27,690 | 9.77 | 9.89 | 9.31 | 0 | 0 | 0 | |
07/03/2012 |
9.77
|
55,070 | 10.20 | 10.68 | 9.77 | 10,000 | 600 | 0.3 | |
06/03/2012 |
10.20
|
52,550 | 10.71 | 10.71 | 10.20 | 300,000 | 0 | 11.1 | |
05/03/2012 |
10.71
|
125,670 | 11.23 | 11.23 | 10.68 | 320 | 51,470 | -1.8 | |
02/03/2012 |
11.23
|
10,720 | 11.81 | 12.02 | 11.23 | 200,000 | 2,000 | 7.9 | |
01/03/2012 |
11.81
|
71,780 | 11.32 | 11.87 | 11.72 | 2,080 | 0 | 0.1 | |
29/02/2012 |
11.32
|
42,000 | 10.81 | 11.32 | 11.23 | 7,150 | 0 | 0.3 | |
28/02/2012 |
10.81
|
82,090 | 10.65 | 10.93 | 10.62 | 4,350 | 29,500 | -0.9 | |
27/02/2012 |
10.65
|
20,310 | 10.50 | 10.96 | 10.53 | 2,750 | 10,500 | -0.3 | |
24/02/2012 |
10.50
|
34,260 | 10.11 | 10.59 | 10.26 | 2,200 | 10,000 | -0.3 | |
23/02/2012 |
10.11
|
26,030 | 9.65 | 10.11 | 9.65 | 0 | 100 | -0.0 | |
22/02/2012 |
9.65
|
30,780 | 9.19 | 9.65 | 9.10 | 0 | 0 | 0 | |
21/02/2012 |
9.19
|
13,550 | 9.28 | 9.44 | 9.16 | 0 | 0 | 0 | |
20/02/2012 |
9.28
|
23,480 | 9.04 | 9.44 | 9.04 | 0 | 0 | 0 | |
17/02/2012 |
9.04
|
49,050 | 8.61 | 9.04 | 8.61 | 0 | 100 | -0.0 | |
16/02/2012 |
8.61
|
68,500 | 8.22 | 8.61 | 8.22 | 0 | 136,660 | -3.8 | |
15/02/2012 |
8.22
|
31,290 | 7.88 | 8.25 | 7.91 | 0 | 0 | 0 | |
14/02/2012 |
7.88
|
35,250 | 7.52 | 7.88 | 7.55 | 0 | 0 | 0 | |
13/02/2012 |
7.52
|
8,820 | 7.46 | 7.58 | 7.40 | 0 | 0 | 0 | |
10/02/2012 |
7.46
|
22,570 | 7.46 | 7.61 | 7.46 | 3,200 | 0 | 0.1 | |
09/02/2012 |
7.46
|
11,610 | 7.46 | 7.49 | 7.46 | 0 | 0 | 0 | |
08/02/2012 |
7.46
|
1,920 | 7.30 | 7.64 | 7.37 | 0 | 0 | 0 | |
07/02/2012 |
7.30
|
15,250 | 7.24 | 7.58 | 7.30 | 0 | 3,100 | -0.1 | |
06/02/2012 |
7.24
|
29,510 | 7.34 | 7.67 | 7.24 | 0 | 30 | -0.0 | |
03/02/2012 |
7.34
|
20,400 | 7.34 | 7.46 | 7.34 | 0 | 0 | 0 | |
02/02/2012 |
7.34
|
14,870 | 7.15 | 7.46 | 7.24 | 0 | 100 | -0.0 | |
01/02/2012 |
7.15
|
12,690 | 7.03 | 7.30 | 7.12 | 1,250 | 0 | 0.0 | |
31/01/2012 |
7.03
|
13,890 | 7.00 | 7.30 | 7.00 | 0 | 0 | 0 | |
30/01/2012 |
7.00
|
14,700 | 6.73 | 7.00 | 6.85 | 0 | 0 | 0 | |
20/01/2012 |
6.73
|
6,140 | 6.45 | 6.76 | 6.45 | 4,800 | 0 | 0.1 | |
19/01/2012 |
6.45
|
1,530 | 6.42 | 6.73 | 6.45 | 0 | 0 | 0 | |
18/01/2012 |
6.42
|
7,580 | 6.67 | 6.67 | 6.42 | 2,400 | 5,580 | -0.1 | |
17/01/2012 |
6.67
|
8,520 | 6.97 | 7.15 | 6.67 | 5,850 | 0 | 0.1 | |
16/01/2012 |
6.97
|
950 | 6.67 | 6.97 | 6.64 | 140 | 0 | 0.0 | |
13/01/2012 |
6.67
|
22,290 | 6.36 | 6.67 | 6.21 | 50 | 0 | 0.0 | |
12/01/2012 |
6.36
|
8,120 | 6.67 | 6.67 | 6.36 | 2,000 | 0 | 0.0 | |
11/01/2012 |
6.67
|
8,860 | 7.00 | 7.00 | 6.67 | 0 | 0 | 0 | |
10/01/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/01/2012 |
7.00
|
30 | 6.91 | 7.00 | 7.00 | 0 | 0 | 0 | |
09/01/2012 |
6.91
|
5,720 | 6.91 | 6.91 | 6.65 | 0 | 0 | 0 | |
06/01/2012 |
6.91
|
18,170 | 6.62 | 6.94 | 6.91 | 0 | 0 | 0 | |
05/01/2012 |
6.62
|
9,710 | 6.33 | 6.62 | 6.38 | 0 | 60 | -0.0 | |
04/01/2012 |
6.33
|
7,190 | 6.24 | 6.33 | 6.27 | 0 | 0 | 0 | |
03/01/2012 |
6.24
|
7,080 | 6.09 | 6.24 | 5.95 | 0 | 0 | 0 | |
30/12/2011 |
6.09
|
1,600 | 6.03 | 6.09 | 6.09 | 0 | 0 | 0 | |
29/12/2011 |
6.03
|
3,420 | 6.06 | 6.12 | 5.92 | 0 | 0 | 0 | |
28/12/2011 |
6.06
|
1,500 | 5.95 | 6.06 | 5.83 | 0 | 0 | 0 | |
27/12/2011 |
5.95
|
5,000 | 5.83 | 5.95 | 5.95 | 0 | 0 | 0 | |
26/12/2011 |
5.83
|
10,300 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 | |
23/12/2011 |
5.83
|
2,500 | 5.80 | 5.83 | 5.71 | 0 | 0 | 0 | |
22/12/2011 |
5.80
|
9,100 | 5.83 | 5.83 | 5.71 | 0 | 0 | 0 | |
21/12/2011 |
5.83
|
5,910 | 5.77 | 5.83 | 5.80 | 0 | 0 | 0 | |
20/12/2011 |
5.77
|
1,530 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 | |
19/12/2011 |
5.86
|
5,940 | 6.01 | 6.01 | 5.77 | 0 | 0 | 0 | |
16/12/2011 |
6.01
|
5,100 | 6.01 | 6.09 | 5.98 | 0 | 0 | 0 | |
15/12/2011 |
6.01
|
26,070 | 5.80 | 6.01 | 5.68 | 0 | 700 | -0.0 | |
14/12/2011 |
5.80
|
5,550 | 5.68 | 5.83 | 5.71 | 1,300 | 0 | 0.0 | |
13/12/2011 |
5.68
|
23,820 | 5.68 | 5.95 | 5.68 | 0 | 0 | 0 | |
12/12/2011 |
5.68
|
200,180 | 5.98 | 6.27 | 5.68 | 0 | 0 | 0 | |
09/12/2011 |
5.98
|
57,610 | 6.27 | 6.44 | 5.98 | 5,000 | 650 | 0.1 | |
08/12/2011 |
6.27
|
128,490 | 6.50 | 6.53 | 6.27 | 0 | 1,050 | -0.0 | |
07/12/2011 |
6.50
|
8,930 | 6.59 | 6.59 | 6.41 | 0 | 3,250 | -0.1 | |
06/12/2011 |
6.59
|
5,140 | 6.62 | 6.68 | 6.30 | 0 | 0 | 0 | |
05/12/2011 |
6.62
|
9,930 | 6.59 | 6.73 | 6.41 | 0 | 0 | 0 | |
02/12/2011 |
6.59
|
5,340 | 6.36 | 6.59 | 6.36 | 0 | 0 | 0 | |
01/12/2011 |
6.36
|
1,650 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
30/11/2011 |
6.41
|
1,510 | 6.50 | 6.56 | 6.41 | 0 | 0 | 0 | |
29/11/2011 |
6.50
|
4,610 | 6.50 | 6.53 | 6.27 | 0 | 0 | 0 | |
28/11/2011 |
6.50
|
1,130 | 6.50 | 6.56 | 6.50 | 0 | 0 | 0 | |
25/11/2011 |
6.50
|
1,200 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 | |
24/11/2011 |
6.62
|
370 | 6.47 | 6.68 | 6.47 | 0 | 0 | 0 | |
23/11/2011 |
6.47
|
3,450 | 6.62 | 6.68 | 6.47 | 0 | 0 | 0 | |
22/11/2011 |
6.62
|
1,160 | 6.94 | 6.94 | 6.62 | 0 | 0 | 0 | |
21/11/2011 |
6.94
|
10 | 6.76 | 6.94 | 6.94 | 0 | 0 | 0 |