Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
9.19
|
161,700 | 9.38 | 9.38 | 9.08 | 24,000 | 49,750 | -1.1 | |
18/04/2012 |
9.38
|
130,180 | 9.51 | 9.56 | 9.28 | 12,720 | 17,220 | -0.2 | |
17/04/2012 |
9.51
|
265,630 | 9.10 | 9.51 | 9.04 | 388,740 | 154,270 | 10.1 | |
16/04/2012 |
9.10
|
116,170 | 9.08 | 9.10 | 8.97 | 11,040 | 35,300 | -1.0 | |
13/04/2012 |
9.08
|
132,830 | 9.08 | 9.25 | 8.99 | 20,800 | 27,350 | -0.3 | |
12/04/2012 |
9.08
|
218,090 | 9.04 | 9.08 | 9.02 | 12,070 | 80,800 | -2.9 | |
11/04/2012 |
9.04
|
152,250 | 8.99 | 9.38 | 8.97 | 16,900 | 48,210 | -1.3 | |
10/04/2012 |
8.99
|
112,050 | 8.97 | 8.99 | 8.82 | 1,550 | 19,000 | -0.7 | |
09/04/2012 |
8.97
|
90,630 | 8.86 | 8.97 | 8.78 | 4,450 | 16,430 | -0.5 | |
06/04/2012 |
8.86
|
90,990 | 8.76 | 9.08 | 8.76 | 14,900 | 7,400 | 0.3 | |
05/04/2012 |
8.76
|
102,030 | 8.65 | 8.76 | 8.54 | 2,100 | 1,170 | 0.0 | |
04/04/2012 |
8.65
|
91,560 | 8.65 | 8.69 | 8.58 | 102,900 | 101,610 | 0.1 | |
03/04/2012 |
8.65
|
84,570 | 8.56 | 8.65 | 8.45 | 1,000 | 6,000 | -0.2 | |
30/03/2012 |
8.56
|
94,820 | 8.26 | 8.58 | 8.30 | 28,840 | 5,520 | 0.9 | |
29/03/2012 |
8.26
|
91,370 | 8.65 | 8.65 | 8.26 | 10,000 | 500 | 0.4 | |
28/03/2012 |
8.65
|
72,450 | 8.65 | 8.65 | 8.50 | 1,200 | 0 | 0.0 | |
27/03/2012 |
8.65
|
68,930 | 8.69 | 8.69 | 8.54 | 83,470 | 15,390 | 2.7 | |
26/03/2012 |
8.69
|
171,610 | 8.69 | 8.69 | 8.54 | 106,700 | 81,150 | 1.0 | |
23/03/2012 |
8.69
|
188,960 | 8.71 | 8.73 | 8.58 | 103,360 | 144,960 | -1.7 | |
22/03/2012 |
8.71
|
93,570 | 8.71 | 8.76 | 8.52 | 350 | 14,360 | -0.6 | |
21/03/2012 |
8.71
|
264,590 | 8.69 | 8.84 | 8.56 | 175,180 | 291,930 | -4.7 | |
20/03/2012 |
8.69
|
90,410 | 8.69 | 8.71 | 8.65 | 148,630 | 100,000 | 2.0 | |
19/03/2012 |
8.69
|
68,760 | 8.73 | 8.73 | 8.54 | 21,250 | 19,410 | 0.1 | |
16/03/2012 |
8.73
|
223,150 | 8.32 | 8.73 | 8.35 | 192,680 | 5,560 | 7.5 | |
15/03/2012 |
8.32
|
142,160 | 7.98 | 8.32 | 7.87 | 71,840 | 3,150 | 2.6 | |
14/03/2012 |
7.98
|
151,520 | 7.87 | 7.98 | 7.70 | 215,470 | 38,840 | 6.5 | |
13/03/2012 |
7.87
|
89,120 | 7.78 | 7.87 | 7.59 | 11,680 | 37,310 | -0.9 | |
12/03/2012 |
7.78
|
122,930 | 7.93 | 7.93 | 7.57 | 8,950 | 15,610 | -0.2 | |
09/03/2012 |
7.93
|
66,470 | 7.91 | 7.98 | 7.78 | 18,700 | 0 | 0.7 | |
08/03/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/03/2012 |
7.91
|
180,140 | 7.83 | 8.09 | 7.89 | 140,890 | 65,920 | 2.7 | |
07/03/2012 |
7.83
|
187,660 | 7.76 | 7.83 | 7.53 | 291,520 | 66,110 | 8.3 | |
06/03/2012 |
7.76
|
150,500 | 7.78 | 7.95 | 7.74 | 135,600 | 109,650 | 1.0 | |
05/03/2012 |
7.78
|
130,850 | 7.43 | 7.78 | 7.60 | 209,930 | 40,290 | 6.2 | |
02/03/2012 |
7.43
|
207,730 | 7.45 | 7.53 | 7.32 | 1,930 | 100,450 | -3.5 | |
01/03/2012 |
7.45
|
106,480 | 7.45 | 7.45 | 7.22 | 10,850 | 0 | 0.4 | |
29/02/2012 |
7.45
|
156,920 | 7.83 | 7.83 | 7.45 | 54,810 | 130,330 | -2.7 | |
28/02/2012 |
7.83
|
161,100 | 7.85 | 7.91 | 7.66 | 28,500 | 28,230 | 0.0 | |
27/02/2012 |
7.85
|
259,540 | 7.74 | 7.85 | 7.58 | 268,980 | 51,150 | 8.1 | |
24/02/2012 |
7.74
|
247,440 | 7.41 | 7.74 | 7.66 | 443,510 | 228,510 | 7.9 | |
23/02/2012 |
7.41
|
172,640 | 7.32 | 7.41 | 7.24 | 36,740 | 55,750 | -0.7 | |
22/02/2012 |
7.32
|
128,540 | 7.12 | 7.32 | 6.91 | 25,540 | 16,620 | 0.3 | |
21/02/2012 |
7.12
|
94,680 | 7.12 | 7.32 | 7.03 | 268,920 | 262,490 | 0.2 | |
20/02/2012 |
7.12
|
93,810 | 6.91 | 7.12 | 6.91 | 264,000 | 249,000 | 0.5 | |
17/02/2012 |
6.91
|
124,760 | 6.78 | 6.95 | 6.72 | 12,500 | 0 | 0.4 | |
16/02/2012 |
6.78
|
104,400 | 6.78 | 6.78 | 6.59 | 40,470 | 620 | 1.3 | |
15/02/2012 |
6.78
|
89,100 | 6.80 | 6.80 | 6.70 | 23,080 | 0 | 0.7 | |
14/02/2012 |
6.80
|
106,560 | 6.61 | 6.80 | 6.51 | 66,220 | 17,920 | 1.5 | |
13/02/2012 |
6.61
|
98,450 | 6.70 | 6.70 | 6.53 | 46,100 | 39,980 | 0.2 | |
10/02/2012 |
6.70
|
121,070 | 6.72 | 6.74 | 6.57 | 392,700 | 350,000 | 1.4 | |
09/02/2012 |
6.72
|
124,750 | 6.72 | 6.78 | 6.61 | 50,960 | 3,120 | 1.5 | |
08/02/2012 |
6.72
|
104,170 | 6.70 | 6.80 | 6.59 | 527,000 | 332,000 | 6.2 | |
07/02/2012 |
6.70
|
105,390 | 6.80 | 6.80 | 6.53 | 21,360 | 25,690 | -0.1 | |
06/02/2012 |
6.80
|
77,640 | 6.89 | 6.89 | 6.57 | 270,990 | 297,350 | -0.8 | |
03/02/2012 |
6.89
|
215,200 | 6.57 | 6.89 | 6.61 | 446,560 | 349,940 | 3.1 | |
02/02/2012 |
6.57
|
245,930 | 6.32 | 6.57 | 6.36 | 228,640 | 263,050 | -1.1 | |
01/02/2012 |
6.32
|
233,810 | 6.38 | 6.38 | 6.07 | 225,150 | 148,000 | 2.3 | |
31/01/2012 |
6.38
|
154,510 | 6.17 | 6.42 | 6.24 | 110,230 | 32,340 | 2.4 | |
30/01/2012 |
6.17
|
100,870 | 5.92 | 6.17 | 5.99 | 137,300 | 119,740 | 0.5 | |
20/01/2012 |
5.92
|
65,390 | 5.65 | 5.92 | 5.76 | 1,008,387 | 985,757 | 0.6 | |
19/01/2012 |
5.65
|
180,890 | 5.44 | 5.69 | 5.46 | 103,110 | 98,250 | 0.1 | |
18/01/2012 |
5.44
|
235,500 | 5.36 | 5.52 | 5.36 | 38,000 | 110,460 | -1.9 | |
17/01/2012 |
5.36
|
131,300 | 5.19 | 5.44 | 5.19 | 193,750 | 110,450 | 2.1 | |
16/01/2012 |
5.19
|
60,950 | 5.17 | 5.19 | 5.02 | 5,500 | 4,360 | 0.0 | |
13/01/2012 |
5.17
|
112,750 | 5.19 | 5.19 | 5.00 | 45,510 | 65,000 | -0.5 | |
12/01/2012 |
5.19
|
130,840 | 5.23 | 5.23 | 5.00 | 20,000 | 100,000 | -2.0 | |
11/01/2012 |
5.23
|
78,980 | 5.23 | 5.34 | 5.19 | 11,000 | 15,950 | -0.1 | |
10/01/2012 |
5.23
|
163,250 | 5.21 | 5.23 | 5.13 | 102,010 | 74,590 | 0.7 | |
09/01/2012 |
5.21
|
74,960 | 5.25 | 5.25 | 5.00 | 650 | 70 | 0.0 | |
06/01/2012 |
5.25
|
79,030 | 5.46 | 5.46 | 5.23 | 5,050 | 9,080 | -0.1 | |
05/01/2012 |
5.46
|
56,480 | 5.52 | 5.52 | 5.25 | 1,000 | 870 | 0.0 | |
04/01/2012 |
5.52
|
90,210 | 5.61 | 5.63 | 5.42 | 1,010 | 35,450 | -0.9 | |
03/01/2012 |
5.61
|
76,310 | 5.44 | 5.65 | 5.59 | 0 | 380 | -0.0 | |
30/12/2011 |
5.44
|
134,320 | 5.25 | 5.46 | 5.27 | 275,000 | 12,010 | 6.8 | |
29/12/2011 |
5.25
|
139,570 | 5.02 | 5.25 | 5.09 | 36,000 | 0 | 0.9 | |
28/12/2011 |
5.02
|
48,900 | 4.96 | 5.02 | 4.92 | 2,960 | 0 | 0.1 | |
27/12/2011 |
4.96
|
161,620 | 5.00 | 5.00 | 4.83 | 51,920 | 0 | 1.2 | |
26/12/2011 |
5.00
|
177,300 | 5.02 | 5.02 | 4.83 | 41,030 | 13,390 | 0.6 | |
23/12/2011 |
5.02
|
233,300 | 5.15 | 5.15 | 4.90 | 140,370 | 70,470 | 1.6 | |
22/12/2011 |
5.15
|
435,000 | 5.40 | 5.44 | 5.15 | 192,300 | 298,870 | -2.6 | |
21/12/2011 |
5.40
|
188,470 | 5.44 | 5.44 | 5.23 | 79,830 | 68,170 | 0.3 | |
20/12/2011 |
5.44
|
263,980 | 5.55 | 5.59 | 5.34 | 135,700 | 158,170 | -0.6 | |
19/12/2011 |
5.55
|
196,060 | 5.55 | 5.59 | 5.44 | 202,020 | 132,710 | 1.8 | |
16/12/2011 |
5.55
|
729,410 | 5.82 | 5.82 | 5.55 | 429,900 | 486,640 | -1.5 | |
15/12/2011 |
5.82
|
246,060 | 6.11 | 6.11 | 5.82 | 210,050 | 189,890 | 0.6 | |
14/12/2011 |
6.11
|
190,840 | 6.11 | 6.11 | 5.82 | 8,980 | 38,030 | -0.8 | |
13/12/2011 |
6.11
|
200,780 | 6.28 | 6.28 | 6.03 | 350 | 47,710 | -1.4 | |
12/12/2011 |
6.28
|
189,960 | 6.28 | 6.32 | 6.17 | 3,000 | 14,370 | -0.3 | |
09/12/2011 |
6.28
|
128,010 | 6.17 | 6.34 | 6.17 | 30,710 | 37,270 | -0.2 | |
08/12/2011 |
6.17
|
138,460 | 6.49 | 6.49 | 6.17 | 0 | 12,870 | -0.4 | |
07/12/2011 |
6.49
|
169,530 | 6.49 | 6.49 | 6.32 | 0 | 5,350 | -0.2 | |
06/12/2011 |
6.49
|
178,650 | 6.55 | 6.55 | 6.36 | 150,000 | 156,900 | -0.2 | |
05/12/2011 |
6.55
|
164,050 | 6.53 | 6.55 | 6.38 | 100,000 | 118,510 | -0.6 | |
02/12/2011 |
6.53
|
132,900 | 6.51 | 6.53 | 6.34 | 100,000 | 106,100 | -0.2 | |
01/12/2011 |
6.51
|
123,610 | 6.53 | 6.53 | 6.32 | 0 | 0 | 0 | |
30/11/2011 |
6.53
|
118,450 | 6.53 | 6.53 | 6.34 | 0 | 0 | 0 | |
29/11/2011 |
6.53
|
116,850 | 6.51 | 6.53 | 6.32 | 300,000 | 300,530 | -0.0 | |
28/11/2011 |
6.51
|
121,310 | 6.51 | 6.51 | 6.28 | 116,000 | 149,860 | -1.0 | |
25/11/2011 |
6.51
|
109,320 | 6.49 | 6.53 | 6.34 | 0 | 9,610 | -0.3 | |
24/11/2011 |
6.49
|
134,920 | 6.55 | 6.55 | 6.34 | 60,730 | 65,430 | -0.1 | |
23/11/2011 |
6.55
|
113,040 | 6.55 | 6.59 | 6.38 | 49,320 | 0 | 1.5 |