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) |
-0.10 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 1,764,700 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-10-03) |
-0.80 | -42.11% | 29,525,894 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-06) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-17) |
-0.71 | -39.23% | 189,041,730 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/08/2012 |
6.03
|
40,830 | 6.03 | 6.10 | 5.96 | 0 | 0 | 0 | |
01/08/2012 |
6.03
|
104,360 | 5.96 | 6.03 | 5.82 | 0 | 0 | 0 | |
31/07/2012 |
5.96
|
44,430 | 5.96 | 6.03 | 5.89 | 0 | 0 | 0 | |
30/07/2012 |
5.96
|
53,390 | 6.03 | 6.03 | 5.96 | 0 | 0 | 0 | |
27/07/2012 |
6.03
|
41,590 | 6.10 | 6.25 | 6.03 | 0 | 0 | 0 | |
26/07/2012 |
6.10
|
27,660 | 6.10 | 6.18 | 6.03 | 0 | 0 | 0 | |
25/07/2012 |
6.10
|
192,910 | 6.25 | 6.32 | 5.96 | 0 | 0 | 0 | |
24/07/2012 |
6.25
|
132,860 | 6.53 | 6.53 | 6.25 | 0 | 0 | 0 | |
23/07/2012 |
6.53
|
148,030 | 6.68 | 6.68 | 6.46 | 5,700 | 1,500 | 0.0 | |
20/07/2012 |
6.68
|
81,930 | 6.75 | 7.04 | 6.68 | 0 | 0 | 0 | |
19/07/2012 |
6.75
|
199,010 | 6.46 | 6.75 | 6.39 | 0 | 0 | 0 | |
18/07/2012 |
6.46
|
148,650 | 6.39 | 6.61 | 6.32 | 0 | 0 | 0 | |
17/07/2012 |
6.39
|
198,160 | 6.10 | 6.39 | 6.10 | 0 | 0 | 0 | |
16/07/2012 |
6.10
|
60,050 | 6.39 | 6.53 | 6.10 | 0 | 0 | 0 | |
13/07/2012 |
6.39
|
193,920 | 6.10 | 6.39 | 6.10 | 0 | 2,150 | -0.0 | |
12/07/2012 |
6.10
|
109,970 | 5.89 | 6.10 | 5.89 | 0 | 2,850 | -0.0 | |
11/07/2012 |
5.89
|
135,810 | 5.67 | 5.89 | 5.75 | 0 | 0 | 0 | |
10/07/2012 |
5.67
|
82,580 | 5.75 | 5.82 | 5.53 | 0 | 0 | 0 | |
09/07/2012 |
5.75
|
249,870 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 | |
06/07/2012 |
6.03
|
85,250 | 5.75 | 6.03 | 5.75 | 0 | 0 | 0 | |
05/07/2012 |
5.75
|
121,950 | 5.60 | 5.75 | 5.53 | 0 | 0 | 0 | |
04/07/2012 |
5.60
|
73,620 | 5.75 | 5.89 | 5.60 | 0 | 0 | 0 | |
03/07/2012 |
5.75
|
107,520 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 | |
02/07/2012 |
6.03
|
23,230 | 6.32 | 6.46 | 6.03 | 0 | 0 | 0 | |
29/06/2012 |
6.32
|
85,240 | 6.03 | 6.32 | 6.03 | 0 | 0 | 0 | |
28/06/2012 |
6.03
|
103,660 | 6.10 | 6.10 | 5.89 | 7,500 | 0 | 0.1 | |
27/06/2012 |
6.10
|
84,650 | 6.32 | 6.46 | 6.10 | 0 | 0 | 0 | |
26/06/2012 |
6.32
|
161,360 | 6.61 | 6.68 | 6.32 | 0 | 0 | 0 | |
25/06/2012 |
6.61
|
90,890 | 6.89 | 6.97 | 6.61 | 0 | 0 | 0 | |
22/06/2012 |
6.89
|
114,420 | 7.18 | 7.18 | 6.82 | 0 | 0 | 0 | |
21/06/2012 |
7.18
|
42,280 | 7.25 | 7.32 | 7.11 | 0 | 0 | 0 | |
20/06/2012 |
7.25
|
101,120 | 7.11 | 7.25 | 7.11 | 0 | 0 | 0 | |
19/06/2012 |
7.11
|
71,200 | 7.40 | 7.40 | 7.11 | 0 | 0 | 0 | |
18/06/2012: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
18/06/2012 |
7.40
|
151,190 | 7.18 | 7.54 | 7.18 | 0 | 0 | 0 | |
15/06/2012 |
7.18
|
329,860 | 7.18 | 7.30 | 7.12 | 0 | 5,000 | -0.1 | |
14/06/2012 |
7.18
|
193,280 | 7.18 | 7.24 | 7.00 | 0 | 0 | 0 | |
13/06/2012 |
7.18
|
282,440 | 7.30 | 7.30 | 7.00 | 0 | 0 | 0 | |
12/06/2012 |
7.30
|
218,980 | 7.60 | 7.60 | 7.24 | 0 | 0 | 0 | |
11/06/2012 |
7.60
|
220,900 | 7.42 | 7.72 | 7.42 | 0 | 0 | 0 | |
08/06/2012 |
7.42
|
633,540 | 7.12 | 7.42 | 7.12 | 0 | 5,000 | -0.1 | |
07/06/2012 |
7.12
|
367,960 | 6.82 | 7.12 | 6.94 | 0 | 0 | 0 | |
06/06/2012 |
6.82
|
198,160 | 6.52 | 6.82 | 6.52 | 0 | 0 | 0 | |
05/06/2012 |
6.52
|
38,270 | 6.40 | 6.52 | 6.28 | 0 | 0 | 0 | |
04/06/2012 |
6.40
|
186,660 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
01/06/2012 |
6.70
|
125,730 | 6.70 | 6.76 | 6.64 | 0 | 0 | 0 | |
31/05/2012 |
6.70
|
236,310 | 6.82 | 6.82 | 6.52 | 0 | 0 | 0 | |
30/05/2012 |
6.82
|
125,020 | 6.94 | 7.06 | 6.82 | 0 | 0 | 0 | |
29/05/2012 |
6.94
|
103,210 | 7.00 | 7.00 | 6.76 | 0 | 0 | 0 | |
28/05/2012 |
7.00
|
229,590 | 6.76 | 7.06 | 6.88 | 0 | 0 | 0 | |
25/05/2012 |
6.76
|
216,750 | 6.46 | 6.76 | 6.64 | 0 | 10 | -0.0 | |
24/05/2012 |
6.46
|
384,480 | 6.76 | 6.82 | 6.46 | 3,900 | 0 | 0.0 | |
23/05/2012 |
6.76
|
161,700 | 7.06 | 7.06 | 6.76 | 0 | 0 | 0 | |
22/05/2012 |
7.06
|
127,760 | 7.24 | 7.42 | 7.06 | 0 | 0 | 0 | |
21/05/2012 |
7.24
|
271,030 | 6.94 | 7.24 | 6.94 | 10 | 9,360 | -0.1 | |
18/05/2012 |
6.94
|
325,000 | 7.30 | 7.30 | 6.94 | 0 | 640 | -0.0 | |
17/05/2012 |
7.30
|
154,010 | 7.30 | 7.54 | 7.24 | 0 | 900 | -0.0 | |
16/05/2012 |
7.30
|
225,880 | 7.30 | 7.54 | 7.18 | 0 | 8,000 | -0.1 | |
15/05/2012 |
7.30
|
373,440 | 7.48 | 7.78 | 7.30 | 0 | 0 | 0 | |
14/05/2012 |
7.48
|
596,080 | 7.60 | 7.96 | 7.36 | 0 | 39,460 | -0.5 | |
11/05/2012 |
7.60
|
475,740 | 7.90 | 7.96 | 7.54 | 0 | 0 | 0 | |
10/05/2012 |
7.90
|
364,850 | 7.90 | 8.20 | 7.84 | 0 | 1,040 | -0.0 | |
09/05/2012 |
7.90
|
407,470 | 7.90 | 8.20 | 7.84 | 0 | 0 | 0 | |
08/05/2012 |
7.90
|
792,350 | 8.20 | 8.20 | 7.90 | 5,000 | 10 | 0.1 | |
07/05/2012 |
8.20
|
593,060 | 8.32 | 8.44 | 8.14 | 0 | 0 | 0 | |
04/05/2012 |
8.32
|
664,110 | 7.96 | 8.32 | 8.14 | 42,900 | 5,000 | 0.5 | |
03/05/2012 |
7.96
|
646,060 | 7.60 | 7.96 | 7.60 | 0 | 0 | 0 | |
02/05/2012 |
7.60
|
860,140 | 7.60 | 7.96 | 7.54 | 12,610 | 0 | 0.2 | |
27/04/2012 |
7.60
|
907,840 | 7.24 | 7.60 | 7.12 | 0 | 0 | 0 | |
26/04/2012 |
7.24
|
369,440 | 7.42 | 7.60 | 7.24 | 0 | 0 | 0 | |
25/04/2012 |
7.42
|
410,290 | 7.24 | 7.54 | 7.24 | 0 | 0 | 0 | |
24/04/2012 |
7.24
|
460,260 | 6.94 | 7.24 | 6.76 | 0 | 0 | 0 | |
23/04/2012 |
6.94
|
307,180 | 6.70 | 7.00 | 6.70 | 0 | 0 | 0 | |
20/04/2012 |
6.70
|
353,680 | 7.00 | 7.00 | 6.70 | 0 | 0 | 0 | |
19/04/2012 |
7.00
|
411,390 | 7.36 | 7.36 | 7.00 | 0 | 0 | 0 | |
18/04/2012 |
7.36
|
478,580 | 7.48 | 7.60 | 7.24 | 0 | 0 | 0 | |
17/04/2012 |
7.48
|
451,790 | 7.54 | 7.60 | 7.30 | 0 | 0 | 0 | |
16/04/2012 |
7.54
|
697,310 | 7.24 | 7.60 | 7.06 | 0 | 5,000 | -0.1 | |
13/04/2012 |
7.24
|
683,510 | 7.60 | 7.60 | 7.24 | 3,000 | 0 | 0.0 | |
12/04/2012 |
7.60
|
471,140 | 7.24 | 7.60 | 7.48 | 0 | 0 | 0 | |
11/04/2012 |
7.24
|
502,700 | 6.94 | 7.24 | 7.12 | 0 | 0 | 0 | |
10/04/2012 |
6.94
|
803,180 | 6.64 | 6.94 | 6.70 | 0 | 0 | 0 | |
09/04/2012 |
6.64
|
650,060 | 6.34 | 6.64 | 6.34 | 0 | 0 | 0 | |
06/04/2012 |
6.34
|
338,810 | 6.34 | 6.46 | 6.16 | 0 | 0 | 0 | |
05/04/2012 |
6.34
|
182,980 | 6.10 | 6.34 | 5.92 | 0 | 0 | 0 | |
04/04/2012 |
6.10
|
255,810 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
03/04/2012 |
6.40
|
351,900 | 6.10 | 6.40 | 6.04 | 0 | 0 | 0 | |
30/03/2012 |
6.10
|
240,620 | 6.22 | 6.28 | 5.98 | 0 | 0 | 0 | |
29/03/2012 |
6.22
|
361,780 | 6.52 | 6.64 | 6.22 | 0 | 0 | 0 | |
28/03/2012 |
6.52
|
1,276,690 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
27/03/2012 |
6.70
|
664,370 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
26/03/2012 |
6.40
|
39,670 | 6.10 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/03/2012 |
6.10
|
511,450 | 5.86 | 6.10 | 6.10 | 0 | 0 | 0 | |
22/03/2012 |
5.86
|
997,480 | 5.63 | 5.86 | 5.51 | 0 | 0 | 0 | |
21/03/2012 |
5.63
|
494,220 | 5.45 | 5.69 | 5.51 | 5,000 | 0 | 0.0 | |
20/03/2012 |
5.45
|
183,140 | 5.39 | 5.51 | 5.33 | 0 | 0 | 0 | |
19/03/2012 |
5.39
|
480,710 | 5.15 | 5.39 | 4.97 | 0 | 0 | 0 | |
16/03/2012 |
5.15
|
481,660 | 4.91 | 5.15 | 4.97 | 0 | 0 | 0 | |
15/03/2012 |
4.91
|
85,130 | 4.73 | 4.91 | 4.61 | 0 | 0 | 0 | |
14/03/2012 |
4.73
|
109,300 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 | |
13/03/2012 |
4.85
|
61,570 | 4.79 | 4.97 | 4.67 | 0 | 0 | 0 |