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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
7.62
|
939,550 | 7.69 | 8.05 | 7.58 | 0 | 22,100 | -0.4 | |
18/04/2012 |
7.69
|
736,200 | 7.34 | 7.69 | 7.62 | 0 | 3,000 | -0.1 | |
17/04/2012 |
7.34
|
38,040 | 7.02 | 7.34 | 7.34 | 0 | 0 | 0 | |
16/04/2012 |
7.02
|
57,150 | 6.71 | 7.02 | 6.71 | 2,000 | 0 | 0.0 | |
13/04/2012 |
6.71
|
331,080 | 6.83 | 6.87 | 6.59 | 100 | 0 | 0.0 | |
12/04/2012 |
6.83
|
429,020 | 6.83 | 7.02 | 6.63 | 5,000 | 0 | 0.1 | |
11/04/2012 |
6.83
|
256,000 | 6.55 | 6.87 | 6.67 | 2,000 | 0 | 0.0 | |
10/04/2012 |
6.55
|
246,700 | 6.75 | 6.95 | 6.55 | 1,500 | 3,000 | -0.0 | |
09/04/2012 |
6.75
|
696,310 | 6.43 | 6.75 | 6.67 | 2,000 | 19,100 | -0.3 | |
06/04/2012 |
6.43
|
169,100 | 6.16 | 6.43 | 6.27 | 0 | 0 | 0 | |
05/04/2012 |
6.16
|
120,270 | 5.88 | 6.16 | 5.84 | 0 | 0 | 0 | |
04/04/2012 |
5.88
|
101,140 | 6.08 | 6.12 | 5.88 | 0 | 0 | 0 | |
03/04/2012 |
6.08
|
159,070 | 5.84 | 6.12 | 5.80 | 7,900 | 0 | 0.1 | |
30/03/2012 |
5.84
|
78,400 | 6.04 | 6.04 | 5.76 | 3,000 | 0 | 0.0 | |
29/03/2012 |
6.04
|
193,270 | 6.31 | 6.35 | 6.00 | 0 | 1,260 | -0.0 | |
28/03/2012 |
6.31
|
192,530 | 6.31 | 6.31 | 6.04 | 5,200 | 6,000 | -0.0 | |
27/03/2012 |
6.31
|
1,150,790 | 6.39 | 6.71 | 6.31 | 11,000 | 0 | 0.2 | |
26/03/2012 |
6.39
|
25,180 | 6.12 | 6.39 | 6.39 | 0 | 0 | 0 | |
23/03/2012 |
6.12
|
51,310 | 5.84 | 6.12 | 6.12 | 0 | 0 | 0 | |
22/03/2012 |
5.84
|
398,150 | 5.56 | 5.84 | 5.72 | 12,000 | 0 | 0.2 | |
21/03/2012 |
5.56
|
181,420 | 5.33 | 5.56 | 5.37 | 0 | 0 | 0 | |
20/03/2012 |
5.33
|
95,130 | 5.29 | 5.37 | 5.21 | 0 | 0 | 0 | |
19/03/2012 |
5.29
|
32,800 | 5.25 | 5.33 | 5.17 | 0 | 0 | 0 | |
16/03/2012 |
5.25
|
167,520 | 5.33 | 5.45 | 5.09 | 200 | 0 | 0.0 | |
15/03/2012 |
5.33
|
125,080 | 5.13 | 5.37 | 4.93 | 0 | 0 | 0 | |
14/03/2012 |
5.13
|
143,670 | 5.37 | 5.37 | 5.13 | 0 | 0 | 0 | |
13/03/2012 |
5.37
|
80,760 | 5.25 | 5.37 | 5.13 | 0 | 0 | 0 | |
12/03/2012 |
5.25
|
119,780 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 | |
09/03/2012 |
5.41
|
91,190 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 | |
08/03/2012 |
5.60
|
142,730 | 5.88 | 5.88 | 5.60 | 0 | 0 | 0 | |
07/03/2012 |
5.88
|
189,130 | 5.72 | 5.96 | 5.56 | 0 | 0 | 0 | |
06/03/2012 |
5.72
|
614,270 | 5.49 | 5.72 | 5.56 | 0 | 0 | 0 | |
05/03/2012 |
5.49
|
103,370 | 5.25 | 5.49 | 5.45 | 0 | 0 | 0 | |
02/03/2012 |
5.25
|
203,670 | 5.17 | 5.33 | 5.13 | 0 | 0 | 0 | |
01/03/2012 |
5.17
|
65,550 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 | |
29/02/2012 |
5.21
|
32,050 | 5.17 | 5.21 | 5.09 | 300 | 0 | 0.0 | |
28/02/2012 |
5.17
|
76,380 | 5.41 | 5.56 | 5.17 | 0 | 0 | 0 | |
27/02/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/02/2012 |
5.41
|
245,600 | 5.17 | 5.41 | 5.25 | 0 | 0 | 0 | |
24/02/2012 |
5.17
|
185,620 | 5.17 | 5.36 | 5.17 | 1,200 | 0 | 0.0 | |
23/02/2012 |
5.17
|
248,820 | 4.94 | 5.17 | 4.90 | 0 | 0 | 0 | |
22/02/2012 |
4.94
|
102,110 | 4.87 | 5.02 | 4.79 | 2,000 | 0 | 0.0 | |
21/02/2012 |
4.87
|
149,370 | 5.02 | 5.17 | 4.87 | 1,850 | 0 | 0.0 | |
20/02/2012 |
5.02
|
119,880 | 4.83 | 5.06 | 4.87 | 0 | 0 | 0 | |
17/02/2012 |
4.83
|
71,060 | 4.71 | 4.83 | 4.75 | 5,000 | 1,800 | 0.0 | |
16/02/2012 |
4.71
|
54,950 | 4.68 | 4.79 | 4.68 | 0 | 0 | 0 | |
15/02/2012 |
4.68
|
79,280 | 4.68 | 4.83 | 4.64 | 0 | 0 | 0 | |
14/02/2012 |
4.68
|
102,610 | 4.49 | 4.68 | 4.49 | 0 | 5,000 | -0.1 | |
13/02/2012 |
4.49
|
87,320 | 4.71 | 4.71 | 4.49 | 0 | 0 | 0 | |
10/02/2012 |
4.71
|
88,560 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 | |
09/02/2012 |
4.87
|
34,480 | 4.94 | 5.09 | 4.83 | 0 | 0 | 0 | |
08/02/2012 |
4.94
|
60,590 | 4.79 | 4.98 | 4.75 | 0 | 0 | 0 | |
07/02/2012 |
4.79
|
32,940 | 4.79 | 4.94 | 4.79 | 0 | 0 | 0 | |
06/02/2012 |
4.79
|
30,250 | 4.90 | 4.94 | 4.75 | 0 | 5,200 | -0.1 | |
03/02/2012 |
4.90
|
57,540 | 5.09 | 5.25 | 4.87 | 0 | 0 | 0 | |
02/02/2012 |
5.09
|
59,750 | 4.87 | 5.09 | 4.87 | 0 | 0 | 0 | |
01/02/2012 |
4.87
|
116,590 | 4.98 | 5.02 | 4.83 | 0 | 0 | 0 | |
31/01/2012 |
4.98
|
39,360 | 4.94 | 5.13 | 4.94 | 0 | 0 | 0 | |
30/01/2012 |
4.94
|
30,990 | 4.94 | 4.94 | 4.75 | 0 | 0 | 0 | |
20/01/2012 |
4.94
|
59,240 | 4.79 | 4.94 | 4.68 | 0 | 1,880 | -0.0 | |
19/01/2012 |
4.79
|
46,450 | 4.56 | 4.79 | 4.64 | 0 | 0 | 0 | |
18/01/2012 |
4.56
|
65,580 | 4.49 | 4.68 | 4.49 | 0 | 0 | 0 | |
17/01/2012 |
4.49
|
58,670 | 4.41 | 4.60 | 4.45 | 0 | 0 | 0 | |
16/01/2012 |
4.41
|
108,070 | 4.22 | 4.41 | 4.22 | 0 | 0 | 0 | |
13/01/2012 |
4.22
|
28,290 | 4.11 | 4.22 | 4.11 | 0 | 0 | 0 | |
12/01/2012 |
4.11
|
43,100 | 4.26 | 4.26 | 4.11 | 0 | 0 | 0 | |
11/01/2012 |
4.26
|
10,580 | 4.26 | 4.33 | 4.18 | 0 | 0 | 0 | |
10/01/2012 |
4.26
|
40,020 | 4.11 | 4.26 | 4.03 | 0 | 0 | 0 | |
09/01/2012 |
4.11
|
46,690 | 3.99 | 4.11 | 3.92 | 0 | 0 | 0 | |
06/01/2012 |
3.99
|
50,490 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 | |
05/01/2012 |
4.11
|
24,950 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
04/01/2012 |
4.18
|
4,530 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
03/01/2012 |
4.18
|
11,740 | 4.22 | 4.37 | 4.18 | 0 | 0 | 0 | |
30/12/2011 |
4.22
|
33,690 | 4.03 | 4.22 | 4.07 | 0 | 0 | 0 | |
29/12/2011 |
4.03
|
15,160 | 4.14 | 4.26 | 4.03 | 0 | 0 | 0 | |
28/12/2011 |
4.14
|
94,900 | 4.26 | 4.26 | 4.07 | 0 | 0 | 0 | |
27/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/12/2011 |
4.26
|
38,700 | 4.45 | 4.56 | 4.26 | 0 | 500 | -0.0 | |
26/12/2011 |
4.45
|
65,250 | 4.62 | 4.69 | 4.45 | 0 | 0 | 0 | |
23/12/2011 |
4.62
|
70,050 | 4.59 | 4.62 | 4.45 | 0 | 0 | 0 | |
22/12/2011 |
4.59
|
66,830 | 4.66 | 4.76 | 4.55 | 0 | 0 | 0 | |
21/12/2011 |
4.66
|
79,300 | 4.66 | 4.83 | 4.66 | 0 | 0 | 0 | |
20/12/2011 |
4.66
|
43,160 | 4.80 | 4.90 | 4.66 | 0 | 0 | 0 | |
19/12/2011 |
4.80
|
60,820 | 4.83 | 4.97 | 4.80 | 0 | 0 | 0 | |
16/12/2011 |
4.83
|
28,030 | 4.80 | 4.90 | 4.80 | 500 | 0 | 0.0 | |
15/12/2011 |
4.80
|
59,380 | 4.83 | 4.83 | 4.66 | 0 | 0 | 0 | |
14/12/2011 |
4.83
|
58,660 | 4.94 | 4.94 | 4.83 | 0 | 0 | 0 | |
13/12/2011 |
4.94
|
62,760 | 4.90 | 5.08 | 4.90 | 0 | 0 | 0 | |
12/12/2011 |
4.90
|
117,510 | 4.87 | 5.04 | 4.80 | 900 | 0 | 0.0 | |
09/12/2011 |
4.87
|
124,110 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
08/12/2011 |
4.97
|
69,730 | 5.01 | 5.04 | 4.94 | 0 | 0 | 0 | |
07/12/2011 |
5.01
|
109,460 | 5.01 | 5.08 | 4.94 | 0 | 0 | 0 | |
06/12/2011 |
5.01
|
47,870 | 5.22 | 5.36 | 5.01 | 0 | 0 | 0 | |
05/12/2011 |
5.22
|
141,790 | 4.97 | 5.22 | 5.04 | 0 | 0 | 0 | |
02/12/2011 |
4.97
|
18,030 | 4.97 | 5.01 | 4.94 | 300 | 0 | 0.0 | |
01/12/2011 |
4.97
|
49,980 | 4.87 | 5.01 | 4.90 | 0 | 0 | 0 | |
30/11/2011 |
4.87
|
127,640 | 4.90 | 4.94 | 4.87 | 0 | 0 | 0 | |
29/11/2011 |
4.90
|
66,790 | 4.90 | 5.01 | 4.90 | 400 | 0 | 0.0 | |
28/11/2011 |
4.90
|
181,030 | 4.87 | 5.04 | 4.90 | 200 | 0 | 0.0 | |
25/11/2011 |
4.87
|
112,010 | 4.97 | 5.01 | 4.87 | 0 | 0 | 0 | |
24/11/2011 |
4.97
|
84,620 | 5.01 | 5.01 | 4.97 | 300 | 0 | 0.0 | |
23/11/2011 |
5.01
|
30,570 | 4.90 | 5.15 | 4.97 | 0 | 0 | 0 |