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 | 1.30% | 28,900 | -300 | -0.0 |
75.60
78.80
78.20
|
2 tháng
(2024-07-22) |
-0.40 | -0.51% | 59,400 | -4,000 | -0.3 |
75
79.50
78.20
|
3 tháng
(2024-06-21) |
-2.80 | -3.46% | 144,700 | -2,390 | -0.2 |
75
85.30
78.20
|
6 tháng
(2024-03-25) |
-2.18 | -2.71% | 261,200 | 28,978 | 2.3 |
75
85.30
78.20
|
12 tháng
(2023-09-25) |
-3.73 | -4.55% | 596,000 | 146,268 | 12.4 |
72.88
85.30
78.20
|
24 tháng
(2022-09-30) |
-9.82 | -11.15% | 1,207,300 | 382,907 | 37.0 |
72.88
91.15
78.20
|
36 tháng
(2021-10-05) |
-3.31 | -4.06% | 3,765,600 | 1,336,908 | 150.2 |
72.88
94.38
78.20
|
60 tháng
(2019-10-16) |
31.89 | 68.86% | 8,798,810 | 797,588 | 121.9 |
38.69
94.38
78.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2012 |
11.81
|
15,520 | 11.51 | 11.81 | 11.01 | 7,820 | 0 | 0.5 | |
12/04/2012 |
11.51
|
20,390 | 12.11 | 12.11 | 11.51 | 50 | 2,000 | -0.1 | |
11/04/2012 |
12.11
|
13,230 | 12.11 | 12.71 | 12.01 | 10,000 | 0 | 0.6 | |
10/04/2012 |
12.11
|
68,330 | 11.61 | 12.11 | 11.41 | 29,410 | 0 | 1.8 | |
09/04/2012 |
11.61
|
31,690 | 11.41 | 11.61 | 11.41 | 25,000 | 0 | 1.4 | |
06/04/2012 |
11.41
|
48,090 | 11.11 | 11.41 | 11.01 | 0 | 0 | 0 | |
05/04/2012 |
11.11
|
45,210 | 11.21 | 11.31 | 11.01 | 0 | 0 | 0 | |
04/04/2012 |
11.21
|
16,700 | 11.01 | 11.31 | 11.01 | 2,600 | 0 | 0.1 | |
03/04/2012 |
11.01
|
21,200 | 11.01 | 11.11 | 10.91 | 0 | 0 | 0 | |
30/03/2012 |
11.01
|
115,580 | 10.51 | 11.01 | 10.81 | 81,080 | 0 | 4.4 | |
29/03/2012 |
10.51
|
74,170 | 10.01 | 10.51 | 10.21 | 56,030 | 0 | 2.9 | |
28/03/2012 |
10.01
|
19,800 | 9.57 | 10.01 | 9.57 | 11,070 | 0 | 0.5 | |
27/03/2012 |
9.57
|
12,270 | 9.49 | 9.57 | 9.47 | 3,940 | 0 | 0.2 | |
26/03/2012 |
9.49
|
60 | 9.43 | 9.49 | 9.33 | 50 | 0 | 0.0 | |
23/03/2012 |
9.43
|
15,680 | 9.21 | 9.43 | 9.21 | 4,630 | 0 | 0.2 | |
22/03/2012 |
9.21
|
14,090 | 9.11 | 9.29 | 9.11 | 1,080 | 0 | 0.0 | |
21/03/2012 |
9.11
|
210 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
20/03/2012 |
9.11
|
4,010 | 9.41 | 9.41 | 8.99 | 0 | 0 | 0 | |
19/03/2012 |
9.41
|
10,350 | 9.25 | 9.41 | 8.93 | 0 | 0 | 0 | |
16/03/2012 |
9.25
|
17,640 | 8.81 | 9.25 | 9.07 | 0 | 0 | 0 | |
15/03/2012 |
8.81
|
10 | 9.11 | 9.11 | 8.81 | 0 | 0 | 0 | |
14/03/2012 |
9.11
|
19,140 | 9.13 | 9.55 | 9.03 | 0 | 0 | 0 | |
13/03/2012 |
9.13
|
100 | 9.11 | 9.13 | 9.13 | 0 | 0 | 0 | |
12/03/2012 |
9.11
|
13,450 | 9.11 | 9.11 | 8.69 | 0 | 0 | 0 | |
09/03/2012 |
9.11
|
3,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/03/2012 |
9.11
|
71,770 | 9.03 | 9.11 | 8.93 | 0 | 0 | 0 | |
07/03/2012 |
9.03
|
5,230 | 9.39 | 9.69 | 9.03 | 0 | 0 | 0 | |
06/03/2012 |
9.39
|
2,120 | 9.31 | 9.61 | 9.01 | 0 | 0 | 0 | |
05/03/2012 |
9.31
|
12,450 | 9.19 | 9.63 | 9.23 | 0 | 0 | 0 | |
02/03/2012 |
9.19
|
140 | 9.27 | 9.27 | 8.89 | 0 | 0 | 0 | |
01/03/2012 |
9.27
|
4,030 | 9.59 | 9.59 | 9.21 | 0 | 0 | 0 | |
29/02/2012 |
9.59
|
6,620 | 9.31 | 9.75 | 9.21 | 0 | 0 | 0 | |
28/02/2012 |
9.31
|
1,120 | 9.15 | 9.31 | 9.23 | 0 | 0 | 0 | |
27/02/2012 |
9.15
|
5,620 | 9.51 | 9.51 | 9.07 | 0 | 0 | 0 | |
24/02/2012 |
9.51
|
4,340 | 9.79 | 9.99 | 9.51 | 0 | 0 | 0 | |
23/02/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/02/2012 |
9.79
|
4,270 | 9.57 | 9.99 | 9.57 | 0 | 0 | 0 | |
22/02/2012 |
9.57
|
4,140 | 9.61 | 9.61 | 9.21 | 0 | 0 | 0 | |
21/02/2012 |
9.61
|
2,850 | 9.29 | 9.70 | 9.31 | 0 | 0 | 0 | |
20/02/2012 |
9.29
|
540 | 9.39 | 9.59 | 9.21 | 0 | 0 | 0 | |
17/02/2012 |
9.39
|
11,820 | 9.19 | 9.45 | 9.04 | 0 | 0 | 0 | |
16/02/2012 |
9.19
|
10,870 | 9.41 | 9.66 | 9.19 | 0 | 0 | 0 | |
15/02/2012 |
9.41
|
2,670 | 9.41 | 9.47 | 9.02 | 0 | 0 | 0 | |
14/02/2012 |
9.41
|
670 | 9.02 | 9.41 | 9.33 | 0 | 0 | 0 | |
13/02/2012 |
9.02
|
1,630 | 8.84 | 9.02 | 8.57 | 0 | 0 | 0 | |
10/02/2012 |
8.84
|
1,010 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 | |
09/02/2012 |
9.02
|
6,340 | 8.84 | 9.23 | 8.66 | 0 | 0 | 0 | |
08/02/2012 |
8.84
|
9,380 | 9.14 | 9.41 | 8.82 | 0 | 0 | 0 | |
07/02/2012 |
9.14
|
22,650 | 9.14 | 9.21 | 8.92 | 10,110 | 0 | 0.5 | |
06/02/2012 |
9.14
|
4,010 | 9.37 | 9.45 | 9.04 | 0 | 0 | 0 | |
03/02/2012 |
9.37
|
14,300 | 9.21 | 9.57 | 8.94 | 0 | 0 | 0 | |
02/02/2012 |
9.21
|
2,080 | 8.78 | 9.21 | 8.59 | 0 | 0 | 0 | |
01/02/2012 |
8.78
|
35,050 | 9.23 | 9.23 | 8.78 | 0 | 0 | 0 | |
31/01/2012 |
9.23
|
16,900 | 9.70 | 9.70 | 9.23 | 0 | 0 | 0 | |
30/01/2012 |
9.70
|
1,980 | 9.61 | 9.70 | 9.61 | 0 | 0 | 0 | |
20/01/2012 |
9.61
|
1,000 | 9.31 | 9.61 | 9.57 | 0 | 0 | 0 | |
19/01/2012 |
9.31
|
18,850 | 8.88 | 9.31 | 8.70 | 0 | 0 | 0 | |
18/01/2012 |
8.88
|
13,670 | 9.31 | 9.31 | 8.86 | 0 | 0 | 0 | |
17/01/2012 |
9.31
|
16,210 | 9.80 | 9.80 | 9.31 | 0 | 0 | 0 | |
16/01/2012 |
9.80
|
3,470 | 9.43 | 9.80 | 9.21 | 0 | 0 | 0 | |
13/01/2012 |
9.43
|
14,330 | 9.17 | 9.47 | 9.17 | 7,130 | 0 | 0.3 | |
12/01/2012 |
9.17
|
11,300 | 9.17 | 9.17 | 8.82 | 0 | 0 | 0 | |
11/01/2012 |
9.17
|
4,890 | 8.74 | 9.17 | 8.53 | 0 | 0 | 0 | |
10/01/2012 |
8.74
|
24,520 | 8.33 | 8.74 | 8.51 | 19,000 | 0 | 0.8 | |
09/01/2012 |
8.33
|
48,950 | 8.55 | 8.55 | 8.16 | 0 | 36,260 | -1.5 | |
06/01/2012 |
8.55
|
7,930 | 8.16 | 8.55 | 8.16 | 0 | 0 | 0 | |
05/01/2012 |
8.16
|
400 | 7.78 | 8.16 | 8.16 | 0 | 0 | 0 | |
04/01/2012 |
7.78
|
17,380 | 7.43 | 7.78 | 7.78 | 0 | 0 | 0 | |
03/01/2012 |
7.43
|
390 | 7.08 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/12/2011 |
7.08
|
15,570 | 6.74 | 7.08 | 7.08 | 0 | 0 | 0 | |
29/12/2011 |
6.74
|
30 | 6.70 | 7.04 | 6.39 | 0 | 0 | 0 | |
28/12/2011 |
6.70
|
4,790 | 6.39 | 6.70 | 6.29 | 0 | 0 | 0 | |
27/12/2011 |
6.39
|
10 | 6.59 | 6.59 | 6.39 | 0 | 0 | 0 | |
26/12/2011 |
6.59
|
10 | 6.88 | 6.88 | 6.59 | 0 | 0 | 0 | |
23/12/2011 |
6.88
|
10 | 7.21 | 7.21 | 6.88 | 0 | 0 | 0 | |
22/12/2011 |
7.21
|
370 | 7.49 | 7.49 | 7.19 | 0 | 0 | 0 | |
21/12/2011 |
7.49
|
760 | 7.47 | 7.49 | 7.49 | 0 | 0 | 0 | |
20/12/2011 |
7.47
|
600 | 7.47 | 7.47 | 7.47 | 330,940 | 330,940 | 0 | |
19/12/2011 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 615,720 | 615,720 | 0 | |
16/12/2011 |
7.47
|
70 | 7.45 | 7.47 | 7.47 | 0 | 0 | 0 | |
15/12/2011 |
7.45
|
1,110 | 7.49 | 7.49 | 7.12 | 0 | 690 | -0.0 | |
14/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2011 |
7.49
|
5,500 | 7.29 | 7.51 | 7.49 | 0 | 0 | 0 | |
13/12/2011 |
7.29
|
4,500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
12/12/2011 |
7.29
|
10 | 7.25 | 7.29 | 7.29 | 0 | 0 | 0 | |
09/12/2011 |
7.25
|
1,030 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 | |
08/12/2011 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
07/12/2011 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
06/12/2011 |
7.45
|
2,650 | 7.27 | 7.45 | 7.35 | 0 | 0 | 0 | |
05/12/2011 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
02/12/2011 |
7.27
|
360 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
01/12/2011 |
7.27
|
2,830 | 7.25 | 7.31 | 7.25 | 0 | 0 | 0 | |
30/11/2011 |
7.25
|
2,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
29/11/2011 |
7.25
|
150 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
28/11/2011 |
7.25
|
4,010 | 7.16 | 7.29 | 7.25 | 500 | 0 | 0.0 | |
25/11/2011 |
7.16
|
4,830 | 7.06 | 7.41 | 6.82 | 0 | 0 | 0 | |
24/11/2011 |
7.06
|
10 | 6.85 | 7.06 | 7.06 | 0 | 0 | 0 | |
23/11/2011 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
22/11/2011 |
6.85
|
8,110 | 7.06 | 7.10 | 6.85 | 0 | 0 | 0 | |
21/11/2011 |
7.06
|
3,970 | 6.91 | 7.25 | 6.97 | 0 | 0 | 0 | |
18/11/2011 |
6.91
|
10,690 | 7.25 | 7.35 | 6.91 | 0 | 10,690 | -0.4 | |
17/11/2011 |
7.25
|
210 | 7.64 | 7.64 | 7.25 | 0 | 0 | 0 |