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 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-09-30) |
-1.10 | -44% | 25,472,588 | -718,026 | -1.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-05) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-16) |
-1.33 | -48.72% | 551,378,655 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2012 |
10.68
|
5,700 | 10.79 | 10.87 | 10.68 | 5,000 | 0 | 0.2 | |
18/06/2012 |
10.79
|
31,960 | 10.65 | 10.79 | 10.65 | 49,090 | 0 | 2.0 | |
15/06/2012 |
10.65
|
89,460 | 10.79 | 10.79 | 10.65 | 15,290 | 19,850 | -0.2 | |
14/06/2012 |
10.79
|
10,470 | 10.81 | 10.81 | 10.65 | 104,100 | 3,000 | 4.0 | |
13/06/2012 |
10.81
|
7,510 | 10.84 | 10.84 | 10.70 | 3,000 | 0 | 0.1 | |
12/06/2012 |
10.84
|
15,370 | 10.84 | 10.84 | 10.65 | 2,500 | 0 | 0.1 | |
11/06/2012 |
10.84
|
39,780 | 10.92 | 11.01 | 10.84 | 12,090 | 21,480 | -0.4 | |
08/06/2012 |
10.92
|
101,690 | 10.73 | 11.06 | 10.87 | 41,220 | 39,300 | 0.1 | |
07/06/2012 |
10.73
|
5,700 | 10.23 | 10.73 | 10.23 | 0 | 0 | 0 | |
06/06/2012 |
10.23
|
14,240 | 10.40 | 10.40 | 9.98 | 500 | 0 | 0.0 | |
05/06/2012 |
10.40
|
14,780 | 10.73 | 10.73 | 10.21 | 0 | 5,000 | -0.2 | |
04/06/2012 |
10.73
|
61,320 | 11.28 | 11.51 | 10.73 | 0 | 1,000 | -0.0 | |
01/06/2012 |
11.28
|
42,790 | 11.62 | 11.67 | 11.28 | 11,630 | 11,000 | 0.0 | |
31/05/2012 |
11.62
|
70,030 | 11.64 | 11.81 | 11.06 | 44,990 | 26,810 | 0.8 | |
30/05/2012 |
11.64
|
81,680 | 11.42 | 11.89 | 11.51 | 61,430 | 12,440 | 2.1 | |
29/05/2012 |
11.42
|
45,910 | 11.75 | 11.81 | 11.42 | 32,640 | 7,070 | 1.1 | |
28/05/2012 |
11.75
|
52,450 | 11.51 | 11.95 | 11.45 | 17,600 | 0 | 0.8 | |
25/05/2012 |
11.51
|
123,720 | 10.98 | 11.51 | 11.17 | 35,960 | 3,830 | 1.3 | |
24/05/2012 |
10.98
|
30,300 | 11.12 | 11.34 | 10.98 | 28,050 | 0 | 1.1 | |
23/05/2012 |
11.12
|
65,570 | 11.34 | 11.34 | 11.06 | 43,790 | 22,800 | 0.9 | |
22/05/2012 |
11.34
|
114,580 | 11.09 | 11.64 | 11.09 | 36,170 | 6,600 | 1.2 | |
21/05/2012 |
11.09
|
57,020 | 10.70 | 11.20 | 10.70 | 10,100 | 30,000 | -0.8 | |
18/05/2012 |
10.70
|
317,430 | 10.51 | 11.04 | 10.01 | 96,900 | 6,000 | 3.5 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/05/2012 |
10.51
|
69,460 | 10.81 | 11.09 | 10.51 | 93,510 | 132,000 | -1.5 | |
16/05/2012 |
10.81
|
109,130 | 10.92 | 11.33 | 10.73 | 26,000 | 26,000 | -0.0 | |
15/05/2012 |
10.92
|
316,330 | 11.25 | 11.41 | 10.79 | 26,150 | 161,700 | -5.7 | |
14/05/2012 |
11.25
|
376,710 | 11.81 | 11.81 | 11.25 | 288,310 | 60,000 | 9.8 | |
11/05/2012 |
11.81
|
298,720 | 11.92 | 12.00 | 11.46 | 246,710 | 71,900 | 7.6 | |
10/05/2012 |
11.92
|
217,870 | 11.35 | 11.92 | 11.49 | 95,210 | 13,200 | 3.6 | |
09/05/2012 |
11.35
|
289,660 | 10.81 | 11.35 | 11.19 | 163,030 | 1,000 | 6.8 | |
08/05/2012 |
10.81
|
149,110 | 10.30 | 10.81 | 10.73 | 54,860 | 24,500 | 1.2 | |
07/05/2012 |
10.30
|
402,580 | 9.82 | 10.30 | 9.84 | 193,780 | 12,100 | 6.7 | |
04/05/2012 |
9.82
|
81,050 | 9.74 | 9.98 | 9.76 | 5,970 | 0 | 0.2 | |
03/05/2012 |
9.74
|
118,470 | 9.71 | 9.76 | 9.41 | 5,160 | 0 | 0.2 | |
02/05/2012 |
9.71
|
112,920 | 9.84 | 9.84 | 9.71 | 7,350 | 400 | 0.3 | |
27/04/2012 |
9.84
|
45,210 | 9.49 | 9.84 | 9.52 | 5,150 | 1,450 | 0.1 | |
26/04/2012 |
9.49
|
93,000 | 9.49 | 9.82 | 9.49 | 19,740 | 10,760 | 0.3 | |
25/04/2012 |
9.49
|
217,860 | 9.06 | 9.49 | 9.22 | 5,130 | 74,830 | -2.5 | |
24/04/2012 |
9.06
|
170,950 | 9.28 | 9.71 | 9.06 | 5,180 | 76,790 | -2.5 | |
23/04/2012 |
9.28
|
111,280 | 8.85 | 9.28 | 9.25 | 6,340 | 10,500 | -0.1 | |
20/04/2012 |
8.85
|
138,810 | 8.44 | 8.85 | 8.52 | 22,680 | 6,500 | 0.5 | |
19/04/2012 |
8.44
|
180,940 | 8.06 | 8.44 | 7.79 | 45,820 | 23,500 | 0.6 | |
18/04/2012 |
8.06
|
81,570 | 7.87 | 8.14 | 7.85 | 13,000 | 0 | 0.4 | |
17/04/2012 |
7.87
|
58,960 | 7.85 | 8.20 | 7.82 | 15,000 | 25,050 | -0.3 | |
16/04/2012 |
7.85
|
110,460 | 7.50 | 7.85 | 7.50 | 15,700 | 54,720 | -1.1 | |
13/04/2012 |
7.50
|
64,280 | 7.50 | 7.60 | 7.34 | 31,000 | 43,140 | -0.3 | |
12/04/2012 |
7.50
|
149,470 | 7.87 | 7.90 | 7.50 | 0 | 72,730 | -2.0 | |
11/04/2012 |
7.87
|
60,240 | 8.09 | 8.25 | 7.82 | 1,410 | 17,730 | -0.5 | |
10/04/2012 |
8.09
|
125,050 | 7.85 | 8.12 | 7.85 | 94,400 | 61,730 | 1.0 | |
09/04/2012 |
7.85
|
182,490 | 7.50 | 7.85 | 7.44 | 133,520 | 42,340 | 2.6 | |
06/04/2012 |
7.50
|
69,140 | 7.36 | 7.55 | 7.34 | 0 | 8,200 | -0.2 | |
05/04/2012 |
7.36
|
77,350 | 7.09 | 7.36 | 7.09 | 303,410 | 252,310 | 1.4 | |
04/04/2012 |
7.09
|
37,920 | 7.12 | 7.15 | 7.09 | 23,840 | 18,800 | 0.1 | |
03/04/2012 |
7.12
|
61,040 | 7.09 | 7.36 | 7.04 | 132,300 | 113,000 | 0.5 | |
30/03/2012 |
7.09
|
160,710 | 7.09 | 7.17 | 7.09 | 101,000 | 9,440 | 2.4 | |
29/03/2012 |
7.09
|
100,450 | 7.01 | 7.15 | 7.01 | 61,810 | 1,000 | 1.6 | |
28/03/2012 |
7.01
|
87,690 | 6.93 | 7.04 | 6.88 | 43,560 | 3,000 | 1.0 | |
27/03/2012 |
6.93
|
113,400 | 7.04 | 7.09 | 6.93 | 70,000 | 30,020 | 1.0 | |
26/03/2012 |
7.04
|
84,690 | 7.12 | 7.23 | 7.01 | 27,010 | 36,280 | -0.2 | |
23/03/2012 |
7.12
|
186,000 | 7.01 | 7.23 | 7.01 | 76,570 | 91,840 | -0.4 | |
22/03/2012 |
7.01
|
236,960 | 6.82 | 7.15 | 6.85 | 228,630 | 219,600 | 0.2 | |
21/03/2012 |
6.82
|
142,540 | 6.82 | 7.01 | 6.82 | 39,860 | 10,920 | 0.7 | |
20/03/2012 |
6.82
|
31,390 | 6.80 | 6.82 | 6.66 | 10,370 | 0 | 0.3 | |
19/03/2012 |
6.80
|
25,060 | 6.82 | 6.82 | 6.66 | 8,500 | 0 | 0.2 | |
16/03/2012 |
6.82
|
74,940 | 6.82 | 6.96 | 6.80 | 40,240 | 13,000 | 0.7 | |
15/03/2012 |
6.82
|
23,880 | 6.63 | 6.82 | 6.61 | 5,000 | 0 | 0.1 | |
14/03/2012 |
6.63
|
11,300 | 6.63 | 6.69 | 6.58 | 0 | 0 | 0 | |
13/03/2012 |
6.63
|
40,650 | 6.53 | 6.66 | 6.53 | 29,400 | 0 | 0.7 | |
12/03/2012 |
6.53
|
43,500 | 6.47 | 6.71 | 6.47 | 14,500 | 0 | 0.4 | |
09/03/2012 |
6.47
|
106,790 | 6.34 | 6.53 | 6.18 | 42,000 | 20,000 | 0.5 | |
08/03/2012 |
6.34
|
69,300 | 6.47 | 6.47 | 6.34 | 14,000 | 400 | 0.3 | |
07/03/2012 |
6.47
|
69,710 | 6.53 | 6.71 | 6.45 | 10,000 | 13,800 | -0.1 | |
06/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/03/2012 |
6.53
|
96,430 | 6.82 | 7.09 | 6.53 | 4,000 | 0 | 0.1 | |
05/03/2012 |
6.82
|
95,100 | 6.51 | 6.82 | 6.54 | 55,160 | 0 | 1.4 | |
02/03/2012 |
6.51
|
64,060 | 6.43 | 6.51 | 6.30 | 26,890 | 0 | 0.7 | |
01/03/2012 |
6.43
|
48,900 | 6.56 | 6.59 | 6.43 | 9,290 | 18,490 | -0.2 | |
29/02/2012 |
6.56
|
162,540 | 6.30 | 6.56 | 6.23 | 130,120 | 0 | 3.2 | |
28/02/2012 |
6.30
|
131,960 | 6.62 | 6.67 | 6.30 | 40,520 | 81,220 | -1.0 | |
27/02/2012 |
6.62
|
78,320 | 6.67 | 6.74 | 6.62 | 11,520 | 30,990 | -0.5 | |
24/02/2012 |
6.67
|
82,210 | 6.62 | 6.77 | 6.62 | 38,150 | 0 | 1.0 | |
23/02/2012 |
6.62
|
129,160 | 6.59 | 6.87 | 6.59 | 20,190 | 74,520 | -1.4 | |
22/02/2012 |
6.59
|
95,510 | 6.30 | 6.59 | 6.20 | 22,000 | 0 | 0.6 | |
21/02/2012 |
6.30
|
104,270 | 6.41 | 6.41 | 6.30 | 0 | 28,800 | -0.7 | |
20/02/2012 |
6.41
|
150,760 | 6.41 | 6.43 | 6.23 | 30,300 | 0 | 0.7 | |
17/02/2012 |
6.41
|
66,030 | 6.12 | 6.41 | 6.15 | 43,410 | 420 | 1.0 | |
16/02/2012 |
6.12
|
65,200 | 6.07 | 6.12 | 6.07 | 44,000 | 47,220 | -0.1 | |
15/02/2012 |
6.07
|
26,090 | 6.04 | 6.15 | 6.04 | 5,000 | 0 | 0.1 | |
14/02/2012 |
6.04
|
134,910 | 6.04 | 6.23 | 5.99 | 71,400 | 112,310 | -1.0 | |
13/02/2012 |
6.04
|
151,570 | 6.20 | 6.20 | 6.02 | 73,500 | 0 | 1.7 | |
10/02/2012 |
6.20
|
127,180 | 6.23 | 6.30 | 6.20 | 116,510 | 1,000 | 2.8 | |
09/02/2012 |
6.23
|
62,420 | 6.30 | 6.33 | 6.20 | 27,320 | 10,000 | 0.4 | |
08/02/2012 |
6.30
|
48,080 | 6.23 | 6.30 | 6.23 | 135,430 | 0 | 3.3 | |
07/02/2012 |
6.23
|
163,740 | 6.25 | 6.30 | 6.20 | 82,360 | 78,490 | 0.1 | |
06/02/2012 |
6.25
|
39,550 | 6.25 | 6.38 | 6.23 | 24,720 | 33,500 | -0.2 | |
03/02/2012 |
6.25
|
111,680 | 6.36 | 6.43 | 6.23 | 87,550 | 26,000 | 1.5 | |
02/02/2012 |
6.36
|
98,900 | 6.30 | 6.41 | 6.25 | 0 | 39,500 | -1.0 | |
01/02/2012 |
6.30
|
152,470 | 6.04 | 6.33 | 6.04 | 106,880 | 45,000 | 1.5 | |
31/01/2012 |
6.04
|
58,490 | 6.04 | 6.23 | 6.04 | 30,000 | 0 | 0.7 | |
30/01/2012 |
6.04
|
54,660 | 5.76 | 6.04 | 5.76 | 54,000 | 10,000 | 1.0 | |
20/01/2012 |
5.76
|
14,000 | 5.76 | 5.76 | 5.73 | 0 | 0 | 0 |