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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
4.98
|
2,970 | 4.76 | 4.98 | 4.54 | 0 | 0 | 0 | |
18/04/2012 |
4.76
|
50,870 | 5.00 | 5.00 | 4.76 | 1,700 | 16,200 | -0.4 | |
17/04/2012 |
5.00
|
44,390 | 5.26 | 5.26 | 5.00 | 0 | 12,000 | -0.3 | |
16/04/2012 |
5.26
|
12,350 | 5.24 | 5.26 | 5.26 | 0 | 3,000 | -0.1 | |
13/04/2012 |
5.24
|
7,110 | 5.50 | 5.55 | 5.24 | 0 | 2,000 | -0.1 | |
12/04/2012 |
5.50
|
10,300 | 5.28 | 5.50 | 5.05 | 0 | 1,000 | -0.0 | |
11/04/2012 |
5.28
|
9,150 | 5.15 | 5.28 | 4.96 | 800,000 | 405,760 | 11.0 | |
10/04/2012 |
5.15
|
18,770 | 4.91 | 5.15 | 4.67 | 0 | 540 | -0.0 | |
09/04/2012 |
4.91
|
8,420 | 4.91 | 4.91 | 4.67 | 0 | 0 | 0 | |
06/04/2012 |
4.91
|
15,290 | 5.09 | 5.13 | 4.91 | 0 | 0 | 0 | |
05/04/2012 |
5.09
|
1,000 | 4.91 | 5.09 | 5.09 | 0 | 0 | 0 | |
04/04/2012 |
4.91
|
250 | 5.15 | 5.15 | 4.91 | 0 | 0 | 0 | |
03/04/2012 |
5.15
|
6,000 | 4.98 | 5.15 | 4.76 | 0 | 0 | 0 | |
30/03/2012 |
4.98
|
1,860 | 5.02 | 5.02 | 4.78 | 0 | 0 | 0 | |
29/03/2012 |
5.02
|
5,140 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 | |
28/03/2012 |
5.28
|
5,070 | 5.20 | 5.28 | 5.18 | 0 | 0 | 0 | |
27/03/2012 |
5.20
|
15,370 | 5.20 | 5.22 | 5.00 | 0 | 0 | 0 | |
26/03/2012 |
5.20
|
15,150 | 5.00 | 5.20 | 5.09 | 0 | 0 | 0 | |
23/03/2012 |
5.00
|
8,590 | 4.81 | 5.00 | 4.59 | 0 | 0 | 0 | |
22/03/2012 |
4.81
|
4,310 | 5.00 | 5.18 | 4.81 | 0 | 0 | 0 | |
21/03/2012 |
5.00
|
13,820 | 4.85 | 5.00 | 4.85 | 0 | 0 | 0 | |
20/03/2012 |
4.85
|
43,500 | 4.63 | 4.85 | 4.44 | 0 | 0 | 0 | |
19/03/2012 |
4.63
|
1,900 | 4.80 | 4.91 | 4.61 | 0 | 0 | 0 | |
16/03/2012 |
4.80
|
24,890 | 4.67 | 4.81 | 4.50 | 0 | 1,000 | -0.0 | |
15/03/2012 |
4.67
|
94,460 | 4.44 | 4.67 | 4.31 | 66,040 | 10,000 | 1.4 | |
14/03/2012 |
4.44
|
13,000 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 | |
13/03/2012 |
4.26
|
102,050 | 4.44 | 4.44 | 4.22 | 27,850 | 0 | 0.6 | |
12/03/2012 |
4.44
|
0 | 4.67 | 4.44 | 4.44 | 91,000 | 40,000 | 1.2 | |
09/03/2012 |
4.67
|
96,440 | 4.44 | 4.67 | 4.24 | 62,480 | 0 | 1.4 | |
08/03/2012 |
4.44
|
6,230 | 4.33 | 4.54 | 4.17 | 0 | 0 | 0 | |
07/03/2012 |
4.33
|
156,620 | 4.15 | 4.33 | 4.09 | 122,650 | 46,000 | 1.7 | |
06/03/2012 |
4.15
|
323,900 | 4.05 | 4.24 | 4.07 | 241,000 | 52,000 | 4.2 | |
05/03/2012 |
4.05
|
325,180 | 3.87 | 4.05 | 3.89 | 210,000 | 49,000 | 3.5 | |
02/03/2012 |
3.87
|
62,860 | 3.89 | 3.89 | 3.87 | 52,000 | 26,600 | 0.5 | |
01/03/2012 |
3.89
|
15,950 | 3.89 | 3.89 | 3.70 | 0 | 4,320 | -0.1 | |
29/02/2012 |
3.89
|
1,110 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
28/02/2012 |
3.89
|
137,740 | 3.96 | 4.00 | 3.80 | 49,400 | 62,080 | -0.3 | |
27/02/2012 |
3.96
|
43,020 | 3.98 | 3.98 | 3.80 | 50 | 0 | 0.0 | |
24/02/2012 |
3.98
|
6,000 | 3.98 | 4.04 | 3.98 | 0 | 0 | 0 | |
23/02/2012 |
3.98
|
59,000 | 3.96 | 4.00 | 3.96 | 0 | 0 | 0 | |
22/02/2012 |
3.96
|
40,200 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 | |
21/02/2012 |
4.15
|
19,000 | 4.00 | 4.15 | 3.83 | 0 | 0 | 0 | |
20/02/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/02/2012 |
4.00
|
83,500 | 3.81 | 4.00 | 3.89 | 0 | 0 | 0 | |
17/02/2012 |
3.81
|
69,330 | 3.64 | 3.81 | 3.74 | 0 | 0 | 0 | |
16/02/2012 |
3.64
|
20 | 3.62 | 3.64 | 3.48 | 0 | 0 | 0 | |
15/02/2012 |
3.62
|
1,100 | 3.62 | 3.62 | 3.48 | 0 | 0 | 0 | |
14/02/2012 |
3.62
|
750 | 3.53 | 3.62 | 3.48 | 0 | 0 | 0 | |
13/02/2012 |
3.53
|
5,060 | 3.42 | 3.53 | 3.42 | 0 | 0 | 0 | |
10/02/2012 |
3.42
|
5,910 | 3.56 | 3.65 | 3.42 | 5,600 | 0 | 0.1 | |
09/02/2012 |
3.56
|
220 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 | |
08/02/2012 |
3.56
|
200 | 3.56 | 3.56 | 3.56 | 0 | 200 | -0.0 | |
07/02/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
06/02/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/02/2012 |
3.56
|
6,450 | 3.74 | 3.74 | 3.56 | 1,000 | 0 | 0.0 | |
02/02/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
01/02/2012 |
3.74
|
10,050 | 3.74 | 3.74 | 3.67 | 10,000 | 0 | 0.2 | |
31/01/2012 |
3.74
|
210 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
30/01/2012 |
3.74
|
10,000 | 3.72 | 3.74 | 3.74 | 10,000 | 0 | 0.2 | |
20/01/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
19/01/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
18/01/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
17/01/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
16/01/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
13/01/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
12/01/2012 |
3.72
|
9,600 | 3.92 | 3.92 | 3.72 | 9,600 | 0 | 0.2 | |
11/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
10/01/2012 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
09/01/2012 |
3.92
|
5,290 | 3.92 | 3.92 | 3.92 | 5,190 | 0 | 0.1 | |
06/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
05/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
04/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
03/01/2012 |
3.92
|
10 | 3.78 | 3.92 | 3.92 | 0 | 0 | 0 | |
30/12/2011 |
3.78
|
10,310 | 3.74 | 3.78 | 3.78 | 0 | 4,550 | -0.1 | |
29/12/2011 |
3.74
|
13,630 | 3.74 | 3.74 | 3.69 | 0 | 6,490 | -0.1 | |
28/12/2011 |
3.74
|
2,720 | 3.56 | 3.74 | 3.65 | 0 | 0 | 0 | |
27/12/2011 |
3.56
|
11,110 | 3.49 | 3.56 | 3.56 | 0 | 0 | 0 | |
26/12/2011 |
3.49
|
1,740 | 3.49 | 3.56 | 3.39 | 200 | 0 | 0.0 | |
23/12/2011 |
3.49
|
510 | 3.46 | 3.62 | 3.49 | 0 | 290 | -0.0 | |
22/12/2011 |
3.46
|
2,190 | 3.46 | 3.46 | 3.32 | 0 | 1,300 | -0.0 | |
21/12/2011 |
3.46
|
200 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
20/12/2011 |
3.46
|
2,960 | 3.39 | 3.46 | 3.23 | 0 | 1,210 | -0.0 | |
19/12/2011 |
3.39
|
470 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 | |
16/12/2011 |
3.42
|
50 | 3.26 | 3.42 | 3.42 | 0 | 0 | 0 | |
15/12/2011 |
3.26
|
400 | 3.12 | 3.26 | 3.19 | 0 | 0 | 0 | |
14/12/2011 |
3.12
|
30 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
13/12/2011 |
3.14
|
15,050 | 3.12 | 3.14 | 3.12 | 14,500 | 14,500 | 0 | |
12/12/2011 |
3.12
|
380 | 3.15 | 3.19 | 3.12 | 0 | 0 | 0 | |
09/12/2011 |
3.15
|
320 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
08/12/2011 |
3.15
|
870 | 3.21 | 3.23 | 3.14 | 0 | 0 | 0 | |
07/12/2011 |
3.21
|
8,500 | 3.24 | 3.24 | 3.15 | 0 | 8,500 | -0.2 | |
06/12/2011 |
3.24
|
3,670 | 3.37 | 3.37 | 3.24 | 0 | 3,160 | -0.1 | |
05/12/2011 |
3.37
|
2,020 | 3.23 | 3.37 | 3.12 | 85,000 | 87,000 | -0.0 | |
02/12/2011 |
3.23
|
44,920 | 3.39 | 3.39 | 3.23 | 40,000 | 44,830 | -0.1 | |
01/12/2011 |
3.39
|
110 | 3.56 | 3.65 | 3.39 | 0 | 0 | 0 | |
30/11/2011 |
3.56
|
3,890 | 3.55 | 3.56 | 3.39 | 0 | 3,890 | -0.1 | |
29/11/2011 |
3.55
|
2,230 | 3.72 | 3.72 | 3.55 | 0 | 2,230 | -0.0 | |
28/11/2011 |
3.72
|
1,300 | 3.92 | 3.92 | 3.72 | 0 | 300 | -0.0 | |
25/11/2011 |
3.92
|
1,820 | 3.80 | 3.92 | 3.92 | 0 | 0 | 0 | |
24/11/2011 |
3.80
|
10 | 3.99 | 3.99 | 3.80 | 100,000 | 100,000 | 0 | |
23/11/2011 |
3.99
|
670 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 |