Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.04 | -1.19% | 4,530,300 | -800 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 9,902,900 | -78,820 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-20) |
-0.31 | -8.56% | 18,885,700 | -8,320 | -0.0 |
3.14
3.76
3.31
|
6 tháng
(2024-03-22) |
-0.27 | -7.54% | 51,718,300 | 6,184 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 104,723,600 | 410,084 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-29) |
-1.12 | -25.28% | 370,729,300 | 536,207 | 1.5 |
2.31
4.74
3.31
|
36 tháng
(2021-10-04) |
-2.99 | -47.46% | 1,083,283,500 | -210,821 | -3.0 |
2.31
13.45
3.31
|
60 tháng
(2019-10-15) |
-1.50 | -31.19% | 1,725,159,320 | -19,748,031 | -91.4 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
18.45
|
312,340 | 19.39 | 19.39 | 18.45 | 710 | 2,000 | -0.0 | |
17/04/2012 |
19.39
|
159,990 | 18.70 | 19.58 | 18.70 | 0 | 2,000 | -0.1 | |
16/04/2012 |
18.70
|
91,390 | 17.81 | 18.70 | 18.13 | 0 | 0 | 0 | |
13/04/2012 |
17.81
|
545,800 | 16.99 | 17.81 | 16.87 | 0 | 0 | 0 | |
12/04/2012 |
16.99
|
331,870 | 17.31 | 17.50 | 16.99 | 0 | 2,000 | -0.1 | |
11/04/2012 |
17.31
|
269,880 | 16.99 | 17.69 | 16.93 | 500 | 0 | 0.0 | |
10/04/2012 |
16.99
|
167,210 | 17.06 | 17.69 | 16.99 | 0 | 0 | 0 | |
09/04/2012 |
17.06
|
150,120 | 16.99 | 17.37 | 16.87 | 0 | 0 | 0 | |
06/04/2012 |
16.99
|
261,320 | 17.37 | 17.44 | 16.99 | 200 | 0 | 0.0 | |
05/04/2012 |
17.37
|
146,900 | 17.44 | 17.75 | 17.06 | 4,000 | 500 | 0.1 | |
04/04/2012 |
17.44
|
99,040 | 17.69 | 18.13 | 17.37 | 0 | 0 | 0 | |
03/04/2012 |
17.69
|
161,820 | 17.12 | 17.94 | 16.99 | 0 | 0 | 0 | |
30/03/2012 |
17.12
|
122,680 | 17.75 | 17.88 | 17.06 | 3,000 | 200 | 0.1 | |
29/03/2012 |
17.75
|
138,300 | 18.00 | 18.70 | 17.69 | 0 | 4,000 | -0.1 | |
28/03/2012 |
18.00
|
316,320 | 18.95 | 18.95 | 18.00 | 0 | 0 | 0 | |
27/03/2012 |
18.95
|
170,260 | 19.90 | 20.66 | 18.95 | 0 | 0 | 0 | |
26/03/2012 |
19.90
|
286,230 | 18.95 | 19.90 | 18.00 | 0 | 3,000 | -0.1 | |
23/03/2012 |
18.95
|
189,340 | 18.38 | 18.95 | 18.32 | 0 | 0 | 0 | |
22/03/2012 |
18.38
|
405,890 | 17.88 | 18.76 | 17.88 | 0 | 0 | 0 | |
21/03/2012 |
17.88
|
76,180 | 17.06 | 17.88 | 17.69 | 0 | 0 | 0 | |
20/03/2012 |
17.06
|
52,320 | 16.30 | 17.06 | 16.42 | 0 | 0 | 0 | |
19/03/2012 |
16.30
|
199,970 | 15.54 | 16.30 | 15.54 | 0 | 0 | 0 | |
16/03/2012 |
15.54
|
222,120 | 15.16 | 15.54 | 15.03 | 0 | 0 | 0 | |
15/03/2012 |
15.16
|
294,380 | 15.54 | 15.73 | 14.78 | 0 | 0 | 0 | |
14/03/2012 |
15.54
|
461,730 | 14.91 | 15.60 | 14.91 | 82,560 | 0 | 2.0 | |
13/03/2012 |
14.91
|
368,230 | 14.21 | 14.91 | 14.40 | 136,870 | 0 | 3.2 | |
12/03/2012 |
14.21
|
234,350 | 13.83 | 14.47 | 13.96 | 695,000 | 0 | 15.9 | |
09/03/2012 |
13.83
|
291,360 | 13.20 | 13.83 | 12.89 | 53,910 | 0 | 1.1 | |
08/03/2012 |
13.20
|
261,860 | 13.90 | 13.90 | 13.20 | 200 | 0 | 0.0 | |
07/03/2012 |
13.90
|
396,440 | 14.15 | 14.15 | 13.46 | 113,300 | 0 | 2.6 | |
06/03/2012 |
14.15
|
990,100 | 14.40 | 15.10 | 13.77 | 3,450 | 17,000 | -0.3 | |
05/03/2012 |
14.40
|
44,270 | 13.77 | 14.40 | 14.40 | 90,000 | 9,000 | 1.8 | |
02/03/2012 |
13.77
|
83,390 | 13.14 | 13.77 | 13.77 | 100,000 | 17,000 | 1.8 | |
01/03/2012 |
13.14
|
199,430 | 12.57 | 13.14 | 13.14 | 82,200 | 41,990 | 0.8 | |
29/02/2012 |
12.57
|
301,120 | 12.00 | 12.57 | 12.13 | 44,780 | 60,000 | -0.3 | |
28/02/2012 |
12.00
|
427,080 | 11.43 | 12.00 | 11.56 | 1,700 | 0 | 0.0 | |
27/02/2012 |
11.43
|
84,560 | 11.43 | 11.50 | 11.24 | 9,680 | 0 | 0.2 | |
24/02/2012 |
11.43
|
244,870 | 11.43 | 11.56 | 11.37 | 44,900 | 0 | 0.8 | |
23/02/2012 |
11.43
|
304,760 | 11.37 | 11.43 | 11.24 | 32,650 | 1,000 | 0.6 | |
22/02/2012 |
11.37
|
197,810 | 11.37 | 11.43 | 11.24 | 23,390 | 145,820 | -2.2 | |
21/02/2012 |
11.37
|
295,900 | 11.75 | 11.81 | 11.24 | 100,650 | 0 | 1.8 | |
20/02/2012 |
11.75
|
153,170 | 11.56 | 11.94 | 11.62 | 5,370 | 500 | 0.1 | |
17/02/2012 |
11.56
|
194,460 | 11.37 | 11.56 | 11.37 | 51,200 | 0 | 0.9 | |
16/02/2012 |
11.37
|
407,190 | 11.37 | 11.88 | 11.37 | 50,000 | 0 | 0.9 | |
15/02/2012 |
11.37
|
609,240 | 10.87 | 11.37 | 11.18 | 144,620 | 0 | 2.6 | |
14/02/2012 |
10.87
|
314,240 | 10.80 | 10.93 | 10.80 | 147,180 | 0 | 2.5 | |
13/02/2012 |
10.80
|
332,160 | 10.74 | 10.87 | 10.74 | 187,520 | 21,940 | 2.8 | |
10/02/2012 |
10.74
|
466,710 | 10.74 | 10.80 | 10.61 | 364,310 | 0 | 6.2 | |
09/02/2012 |
10.74
|
542,230 | 10.49 | 10.80 | 10.49 | 459,080 | 0 | 7.8 | |
08/02/2012 |
10.49
|
966,660 | 10.93 | 11.05 | 10.49 | 235,560 | 2,900 | 3.9 | |
07/02/2012 |
10.93
|
241,650 | 10.55 | 10.93 | 10.74 | 0 | 0 | 0 | |
06/02/2012 |
10.55
|
145,920 | 10.23 | 10.68 | 10.17 | 1,000 | 0 | 0.0 | |
03/02/2012 |
10.23
|
497,380 | 10.68 | 10.99 | 10.23 | 2,072,000 | 0 | 36.6 | |
02/02/2012 |
10.68
|
1,350,390 | 11.18 | 11.18 | 10.68 | 317,300 | 0 | 5.4 | |
01/02/2012 |
11.18
|
657,100 | 11.75 | 11.81 | 11.18 | 0 | 0 | 0 | |
31/01/2012 |
11.75
|
480,120 | 11.56 | 11.94 | 10.99 | 0 | 0 | 0 | |
30/01/2012 |
11.56
|
937,500 | 11.24 | 11.62 | 10.74 | 0 | 0 | 0 | |
20/01/2012 |
11.24
|
2,290,180 | 10.80 | 11.24 | 10.30 | 300,200 | 0 | 4.9 | |
19/01/2012 |
10.80
|
1,462,600 | 10.87 | 10.87 | 10.36 | 9,000 | 0 | 0.2 | |
18/01/2012 |
10.87
|
49,930 | 11.43 | 11.43 | 10.87 | 12,500 | 0 | 0.2 | |
17/01/2012 |
11.43
|
15,210 | 12.00 | 12.00 | 11.43 | 2,980 | 0 | 0.1 | |
16/01/2012 |
12.00
|
49,000 | 12.57 | 12.57 | 12.00 | 5,100 | 0 | 0.1 | |
13/01/2012 |
12.57
|
761,990 | 12.32 | 12.57 | 11.75 | 0 | 0 | 0 | |
12/01/2012 |
12.32
|
816,750 | 11.94 | 12.32 | 11.37 | 0 | 0 | 0 | |
11/01/2012 |
11.94
|
1,145,550 | 11.69 | 12.00 | 11.12 | 11,200 | 0 | 0.2 | |
10/01/2012 |
11.69
|
1,086,770 | 11.24 | 11.69 | 10.74 | 210,550 | 0 | 3.8 | |
09/01/2012 |
11.24
|
686,900 | 10.87 | 11.24 | 10.36 | 1,200 | 0 | 0.0 | |
06/01/2012 |
10.87
|
882,430 | 10.49 | 10.93 | 9.98 | 0 | 0 | 0 | |
05/01/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/01/2012 |
10.49
|
1,083,240 | 10.04 | 10.49 | 9.60 | 200 | 3,000 | -0.0 | |
04/01/2012 |
10.04
|
1,139,890 | 9.60 | 10.04 | 9.15 | 60,000 | 0 | 1.0 | |
03/01/2012 |
9.60
|
615,160 | 9.20 | 9.60 | 8.75 | 163,160 | 0 | 2.5 | |
30/12/2011 |
9.20
|
1,178,750 | 8.81 | 9.20 | 8.42 | 325,100 | 0 | 4.9 | |
29/12/2011 |
8.81
|
1,340,480 | 8.53 | 8.81 | 8.14 | 283,200 | 0 | 4.1 | |
28/12/2011 |
8.53
|
337,540 | 8.98 | 8.98 | 8.53 | 50,000 | 0 | 0.8 | |
27/12/2011 |
8.98
|
59,990 | 9.43 | 9.43 | 8.98 | 50,000 | 0 | 0.8 | |
26/12/2011 |
9.43
|
59,790 | 9.88 | 9.88 | 9.43 | 50,000 | 0 | 0.8 | |
23/12/2011 |
9.88
|
101,740 | 10.38 | 10.38 | 9.88 | 60,000 | 0 | 1.1 | |
22/12/2011 |
10.38
|
379,900 | 10.89 | 10.89 | 10.38 | 0 | 0 | 0 | |
21/12/2011 |
10.89
|
738,990 | 10.89 | 10.89 | 10.38 | 0 | 0 | 0 | |
20/12/2011 |
10.89
|
794,350 | 10.77 | 10.89 | 10.27 | 0 | 0 | 0 | |
19/12/2011 |
10.77
|
335,760 | 10.44 | 10.94 | 9.93 | 0 | 0 | 0 | |
16/12/2011 |
10.44
|
855,270 | 10.16 | 10.44 | 9.65 | 0 | 0 | 0 | |
15/12/2011 |
10.16
|
822,640 | 9.93 | 10.21 | 9.48 | 50,000 | 0 | 0.8 | |
14/12/2011 |
9.93
|
649,500 | 9.60 | 9.93 | 9.15 | 0 | 0 | 0 | |
13/12/2011 |
9.60
|
525,730 | 9.54 | 9.65 | 9.09 | 0 | 0 | 0 | |
12/12/2011 |
9.54
|
563,050 | 9.20 | 9.54 | 8.75 | 50,000 | 0 | 0.8 | |
09/12/2011 |
9.20
|
877,410 | 8.92 | 9.20 | 8.53 | 100,000 | 0 | 1.5 | |
08/12/2011 |
8.92
|
721,750 | 8.53 | 8.92 | 8.14 | 50,000 | 0 | 0.7 | |
07/12/2011 |
8.53
|
452,720 | 8.59 | 8.59 | 8.19 | 104,190 | 0 | 1.5 | |
06/12/2011 |
8.59
|
489,000 | 8.59 | 8.64 | 8.19 | 81,480 | 0 | 1.2 | |
05/12/2011 |
8.59
|
619,950 | 8.53 | 8.59 | 8.14 | 50,000 | 0 | 0.7 | |
02/12/2011 |
8.53
|
466,690 | 8.42 | 8.53 | 8.02 | 60,000 | 0 | 0.9 | |
01/12/2011 |
8.42
|
382,140 | 8.30 | 8.42 | 7.91 | 88,000 | 0 | 1.2 | |
30/11/2011 |
8.30
|
493,740 | 8.08 | 8.30 | 7.69 | 93,000 | 0 | 1.3 | |
29/11/2011 |
8.08
|
563,380 | 7.86 | 8.08 | 7.46 | 79,620 | 0 | 1.1 | |
28/11/2011 |
7.86
|
386,630 | 7.91 | 8.19 | 7.52 | 11,390 | 0 | 0.2 | |
25/11/2011 |
7.91
|
249,080 | 7.58 | 7.91 | 7.24 | 0 | 0 | 0 | |
24/11/2011 |
7.58
|
178,380 | 7.97 | 8.08 | 7.58 | 0 | 0 | 0 | |
23/11/2011 |
7.97
|
177,760 | 8.36 | 8.47 | 7.97 | 0 | 0 | 0 | |
22/11/2011 |
8.36
|
250,740 | 8.14 | 8.36 | 7.74 | 0 | 0 | 0 |