| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-18) |
-0.80 | -1.34% | 11,586,300 | -241,848 | -14.2 |
58.10
59.60
58.80
|
|
2 tháng
(2024-11-18) |
8.70 | 17.37% | 26,484,800 | -4,080,684 | -206.5 |
50
59.60
58.80
|
|
3 tháng
(2024-10-21) |
8.40 | 16.67% | 38,323,900 | -4,273,534 | -216.2 |
49.95
59.60
58.80
|
|
6 tháng
(2024-07-22) |
2.96 | 5.31% | 84,110,600 | -7,984,579 | -416.4 |
49.71
59.60
58.80
|
|
12 tháng
(2024-01-23) |
2.29 | 4.05% | 179,002,300 | -10,375,813 | -557.4 |
49.71
61.47
58.80
|
|
24 tháng
(2023-01-30) |
3.18 | 5.73% | 427,446,000 | -19,247,943 | -1,098.3 |
47.45
61.47
58.80
|
|
36 tháng
(2022-02-07) |
11.24 | 23.64% | 754,320,200 | -11,088,983 | -525.4 |
44.28
62.68
58.80
|
|
60 tháng
(2020-02-13) |
45.53 | 343.21% | 1,320,461,160 | -11,314,621 | -801.4 |
10.61
62.68
58.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/08/2012 |
8.42
|
83,400 | 8.35 | 8.42 | 8.26 | 35,110 | 6,220 | 1.1 | |
| 16/08/2012 |
8.35
|
66,930 | 8.35 | 8.42 | 8.28 | 400 | 3,020 | -0.1 | |
| 15/08/2012 |
8.35
|
57,140 | 8.37 | 8.37 | 8.31 | 450 | 500 | -0.0 | |
| 14/08/2012 |
8.37
|
95,980 | 8.37 | 8.37 | 8.31 | 32,070 | 55,930 | -0.9 | |
| 13/08/2012 |
8.37
|
62,140 | 8.35 | 8.37 | 8.33 | 56,350 | 35,530 | 0.8 | |
| 10/08/2012 |
8.35
|
78,020 | 8.53 | 8.53 | 8.35 | 2,960 | 20,000 | -0.0 | |
| 09/08/2012 |
8.53
|
81,090 | 8.55 | 8.55 | 8.50 | 61,700 | 69,350 | -0.3 | |
| 08/08/2012 |
8.55
|
57,870 | 8.53 | 8.55 | 8.48 | 3,040 | 20,680 | -0.7 | |
| 07/08/2012 |
8.53
|
102,400 | 8.50 | 8.55 | 8.48 | 21,020 | 56,350 | -1.4 | |
| 06/08/2012 |
8.50
|
70,660 | 8.48 | 8.55 | 8.37 | 1,500 | 33,530 | -1.2 | |
| 03/08/2012 |
8.48
|
56,700 | 8.44 | 8.48 | 8.37 | 1,001,050 | 303,710 | 26.4 | |
| 02/08/2012 |
8.44
|
46,440 | 8.39 | 8.46 | 8.37 | 0 | 3,420 | -0.1 | |
| 01/08/2012 |
8.39
|
41,550 | 8.48 | 8.48 | 8.35 | 700 | 7,040 | -0.2 | |
| 31/07/2012 |
8.48
|
55,120 | 8.44 | 8.48 | 8.31 | 86,500 | 88,090 | -0.1 | |
| 30/07/2012 |
8.44
|
112,180 | 8.53 | 8.53 | 8.11 | 163,980 | 171,580 | -0.3 | |
| 27/07/2012 |
8.53
|
36,350 | 8.48 | 8.53 | 8.39 | 14,300 | 1,860 | 0.5 | |
| 26/07/2012 |
8.48
|
54,830 | 8.48 | 8.57 | 8.26 | 10,300 | 19,660 | -0.4 | |
| 25/07/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 25/07/2012 |
8.48
|
63,990 | 8.53 | 8.77 | 8.37 | 19,700 | 31,060 | -0.4 | |
| 24/07/2012 |
8.53
|
68,560 | 8.55 | 8.55 | 8.31 | 1,000 | 22,600 | -0.9 | |
| 23/07/2012 |
8.55
|
57,320 | 8.55 | 8.55 | 8.33 | 6,690 | 3,030 | 0.1 | |
| 20/07/2012 |
8.55
|
124,120 | 8.53 | 8.91 | 8.55 | 112,180 | 124,460 | -0.5 | |
| 19/07/2012 |
8.53
|
125,610 | 8.53 | 8.53 | 8.44 | 66,440 | 48,660 | 0.7 | |
| 18/07/2012 |
8.53
|
81,440 | 8.55 | 8.55 | 8.46 | 40,790 | 22,230 | 0.7 | |
| 17/07/2012 |
8.55
|
88,070 | 8.55 | 8.55 | 8.38 | 62,430 | 23,460 | 1.6 | |
| 16/07/2012 |
8.55
|
65,340 | 8.57 | 8.57 | 8.50 | 45,100 | 25,000 | 0.8 | |
| 13/07/2012 |
8.57
|
61,060 | 8.59 | 8.59 | 8.50 | 1,090 | 7,040 | -0.2 | |
| 12/07/2012 |
8.59
|
62,650 | 8.59 | 8.59 | 8.40 | 0 | 13,500 | -0.5 | |
| 11/07/2012 |
8.59
|
45,670 | 8.55 | 8.87 | 8.33 | 10 | 0 | 0.0 | |
| 10/07/2012 |
8.55
|
86,550 | 8.55 | 8.55 | 8.29 | 457,290 | 46,080 | 16.5 | |
| 09/07/2012 |
8.55
|
96,070 | 8.87 | 8.87 | 8.44 | 1,520 | 63,770 | -2.5 | |
| 06/07/2012 |
8.87
|
68,000 | 8.76 | 8.87 | 8.65 | 500 | 1,000 | -0.0 | |
| 05/07/2012 |
8.76
|
59,220 | 8.85 | 8.85 | 8.57 | 50,200 | 50,710 | -0.0 | |
| 04/07/2012 |
8.85
|
65,990 | 8.85 | 8.95 | 8.55 | 3,000 | 6,230 | -0.1 | |
| 03/07/2012 |
8.85
|
63,100 | 8.91 | 8.91 | 8.76 | 5,000 | 4,930 | 0.0 | |
| 02/07/2012 |
8.91
|
52,850 | 8.76 | 8.93 | 8.76 | 2,190 | 150 | 0.1 | |
| 29/06/2012 |
8.76
|
151,650 | 8.59 | 8.95 | 8.59 | 96,400 | 47,070 | 2.0 | |
| 28/06/2012 |
8.59
|
192,890 | 8.50 | 8.59 | 8.38 | 101,680 | 107,460 | -0.2 | |
| 27/06/2012 |
8.50
|
125,610 | 8.48 | 8.50 | 8.46 | 100,150 | 119,580 | -0.8 | |
| 26/06/2012 |
8.48
|
72,000 | 8.44 | 8.48 | 8.44 | 154,000 | 4,360 | 6.0 | |
| 25/06/2012 |
8.44
|
87,980 | 8.57 | 8.57 | 8.33 | 105,810 | 30,850 | 3.0 | |
| 22/06/2012 |
8.57
|
64,790 | 8.63 | 8.65 | 8.29 | 24,200 | 5,900 | 0.7 | |
| 21/06/2012 |
8.63
|
110,580 | 8.70 | 8.70 | 8.33 | 5,280 | 44,470 | -1.5 | |
| 20/06/2012 |
8.70
|
61,020 | 8.72 | 8.72 | 8.44 | 1,500 | 0 | 0.1 | |
| 19/06/2012 |
8.72
|
141,390 | 8.74 | 8.74 | 8.31 | 60,230 | 56,580 | 0.1 | |
| 18/06/2012 |
8.74
|
85,630 | 8.76 | 8.93 | 8.68 | 264,500 | 220,000 | 1.8 | |
| 15/06/2012 |
8.76
|
377,560 | 8.40 | 8.76 | 8.35 | 535,340 | 347,430 | 7.5 | |
| 14/06/2012 |
8.40
|
61,750 | 8.40 | 8.40 | 8.25 | 90,000 | 85,000 | 0.2 | |
| 13/06/2012 |
8.40
|
79,410 | 8.42 | 8.44 | 8.25 | 81,890 | 70,000 | 0.5 | |
| 12/06/2012 |
8.42
|
60,000 | 8.53 | 8.53 | 8.23 | 81,390 | 87,700 | -0.2 | |
| 11/06/2012 |
8.53
|
68,460 | 8.40 | 8.55 | 8.33 | 65,900 | 52,000 | 0.6 | |
| 08/06/2012 |
8.40
|
56,620 | 8.33 | 8.44 | 8.23 | 4,840 | 0 | 0.2 | |
| 07/06/2012 |
8.33
|
88,110 | 8.03 | 8.40 | 8.08 | 94,600 | 104,190 | -0.4 | |
| 06/06/2012 |
8.03
|
109,820 | 7.91 | 8.03 | 7.71 | 87,100 | 83,680 | 0.1 | |
| 05/06/2012 |
7.91
|
93,450 | 7.91 | 8.10 | 7.61 | 2,000 | 28,170 | -1.0 | |
| 04/06/2012 |
7.91
|
81,270 | 7.93 | 8.16 | 7.54 | 185,920 | 211,350 | -0.9 | |
| 01/06/2012 |
7.93
|
110,660 | 8.33 | 8.33 | 7.93 | 5,400 | 46,510 | -1.6 | |
| 31/05/2012 |
8.33
|
58,290 | 8.44 | 8.44 | 8.27 | 120 | 10,460 | -0.4 | |
| 30/05/2012 |
8.44
|
76,800 | 8.40 | 8.48 | 8.33 | 11,800 | 4,230 | 0.3 | |
| 29/05/2012 |
8.40
|
68,120 | 8.40 | 8.40 | 8.23 | 150 | 1,840 | -0.1 | |
| 28/05/2012 |
8.40
|
64,290 | 8.44 | 8.55 | 8.33 | 430 | 620 | -0.0 | |
| 25/05/2012 |
8.44
|
85,240 | 8.35 | 8.44 | 8.12 | 10 | 200 | -0.0 | |
| 24/05/2012 |
8.35
|
55,590 | 8.38 | 8.38 | 8.12 | 1,850 | 100 | 0.1 | |
| 23/05/2012 |
8.38
|
34,450 | 8.44 | 8.55 | 8.12 | 1,000 | 940 | 0.0 | |
| 22/05/2012 |
8.44
|
87,160 | 8.42 | 8.44 | 8.29 | 94,000 | 85,570 | 0.3 | |
| 21/05/2012 |
8.42
|
329,060 | 8.85 | 8.85 | 8.42 | 8,120 | 300,210 | -11.5 | |
| 18/05/2012 |
8.85
|
66,390 | 9.29 | 9.29 | 8.85 | 3,420 | 55,300 | -2.2 | |
| 17/05/2012 |
9.29
|
124,920 | 9.32 | 9.32 | 8.87 | 7,200 | 83,500 | -3.3 | |
| 16/05/2012 |
9.32
|
284,830 | 9.34 | 9.34 | 8.89 | 60,530 | 233,100 | -7.3 | |
| 15/05/2012 |
9.34
|
40,060 | 9.83 | 9.83 | 9.34 | 0 | 33,250 | -1.5 | |
| 14/05/2012 |
9.83
|
57,650 | 9.98 | 9.98 | 9.64 | 2,480 | 210 | 0.1 | |
| 11/05/2012 |
9.98
|
77,590 | 9.98 | 10.00 | 9.83 | 15,100 | 0 | 0.7 | |
| 10/05/2012 |
9.98
|
72,910 | 10.02 | 10.02 | 9.81 | 3,480 | 22,710 | -0.9 | |
| 09/05/2012 |
10.02
|
169,530 | 10.02 | 10.04 | 9.57 | 64,500 | 106,290 | -1.9 | |
| 08/05/2012 |
10.02
|
112,910 | 10.24 | 10.24 | 9.94 | 7,480 | 9,850 | -0.1 | |
| 07/05/2012 |
10.24
|
111,500 | 10.15 | 10.49 | 10.15 | 30,990 | 31,820 | -0.0 | |
| 04/05/2012 |
10.15
|
102,500 | 10.04 | 10.26 | 9.96 | 65,270 | 11,060 | 2.6 | |
| 03/05/2012 |
10.04
|
113,340 | 9.62 | 10.09 | 9.40 | 38,890 | 15,080 | 1.1 | |
| 02/05/2012 |
9.62
|
79,940 | 9.51 | 9.62 | 9.51 | 42,270 | 200 | 1.9 | |
| 27/04/2012 |
9.51
|
115,150 | 9.17 | 9.51 | 9.00 | 400 | 10,000 | -0.4 | |
| 26/04/2012 |
9.17
|
71,240 | 9.19 | 9.19 | 8.97 | 163,720 | 5,890 | 6.8 | |
| 25/04/2012 |
9.19
|
66,620 | 9.06 | 9.27 | 9.08 | 3,050 | 200 | 0.1 | |
| 24/04/2012 |
9.06
|
181,870 | 8.97 | 9.06 | 8.59 | 2,252,620 | 2,143,620 | 4.6 | |
| 23/04/2012 |
8.97
|
121,160 | 8.97 | 9.08 | 8.87 | 36,970 | 19,070 | 0.8 | |
| 20/04/2012 |
8.97
|
127,980 | 9.08 | 9.17 | 8.65 | 2,300 | 44,030 | -1.7 | |
| 19/04/2012 |
9.08
|
161,700 | 9.27 | 9.27 | 8.97 | 24,000 | 49,750 | -1.1 | |
| 18/04/2012 |
9.27
|
130,180 | 9.40 | 9.44 | 9.17 | 12,720 | 17,220 | -0.2 | |
| 17/04/2012 |
9.40
|
265,630 | 9.00 | 9.40 | 8.93 | 388,740 | 154,270 | 10.1 | |
| 16/04/2012 |
9.00
|
116,170 | 8.97 | 9.00 | 8.87 | 11,040 | 35,300 | -1.0 | |
| 13/04/2012 |
8.97
|
132,830 | 8.97 | 9.15 | 8.89 | 20,800 | 27,350 | -0.3 | |
| 12/04/2012 |
8.97
|
218,090 | 8.93 | 8.97 | 8.91 | 12,070 | 80,800 | -2.9 | |
| 11/04/2012 |
8.93
|
152,250 | 8.89 | 9.27 | 8.87 | 16,900 | 48,210 | -1.3 | |
| 10/04/2012 |
8.89
|
112,050 | 8.87 | 8.89 | 8.72 | 1,550 | 19,000 | -0.7 | |
| 09/04/2012 |
8.87
|
90,630 | 8.76 | 8.87 | 8.68 | 4,450 | 16,430 | -0.5 | |
| 06/04/2012 |
8.76
|
90,990 | 8.65 | 8.97 | 8.65 | 14,900 | 7,400 | 0.3 | |
| 05/04/2012 |
8.65
|
102,030 | 8.55 | 8.65 | 8.44 | 2,100 | 1,170 | 0.0 | |
| 04/04/2012 |
8.55
|
91,560 | 8.55 | 8.59 | 8.48 | 102,900 | 101,610 | 0.1 | |
| 03/04/2012 |
8.55
|
84,570 | 8.46 | 8.55 | 8.35 | 1,000 | 6,000 | -0.2 | |
| 30/03/2012 |
8.46
|
94,820 | 8.16 | 8.48 | 8.21 | 28,840 | 5,520 | 0.9 | |
| 29/03/2012 |
8.16
|
91,370 | 8.55 | 8.55 | 8.16 | 10,000 | 500 | 0.4 | |
| 28/03/2012 |
8.55
|
72,450 | 8.55 | 8.55 | 8.40 | 1,200 | 0 | 0.0 | |