| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.70 | -5.81% | 4,403,600 | 0 | 0 |
11.35
12.05
11.50
|
|
2 tháng
(2024-09-16) |
-0.30 | -2.58% | 13,968,200 | 0 | 0 |
11.35
12.75
11.50
|
|
3 tháng
(2024-08-16) |
-0.50 | -4.22% | 21,474,700 | 0 | 0 |
11.35
12.75
11.50
|
|
6 tháng
(2024-05-20) |
0.45 | 4.13% | 87,177,100 | -10,491 | -0.1 |
10.90
14.10
11.50
|
|
12 tháng
(2023-11-20) |
0.84 | 7.98% | 163,664,500 | -38,594 | -0.5 |
9.66
14.10
11.50
|
|
24 tháng
(2022-11-25) |
6.12 | 116.93% | 388,360,900 | -211,456 | -4.8 |
5.23
14.10
11.50
|
|
36 tháng
(2021-11-30) |
-3.11 | -21.48% | 510,793,200 | -1,000,962 | -17.1 |
4.15
14.76
11.50
|
|
60 tháng
(2019-12-11) |
7.30 | 180.05% | 774,436,560 | -699,522 | -13.9 |
3.35
16.51
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/04/2013 |
8.56
|
158,270 | 8.56 | 8.62 | 8.44 | 120,370 | 0 | 1.7 | |
| 02/04/2013 |
8.56
|
283,150 | 8.38 | 8.68 | 8.38 | 235,640 | 0 | 3.4 | |
| 01/04/2013 |
8.38
|
95,120 | 8.38 | 8.44 | 8.15 | 0 | 0 | 0 | |
| 29/03/2013 |
8.38
|
156,670 | 8.44 | 8.44 | 8.03 | 0 | 0 | 0 | |
| 28/03/2013 |
8.44
|
209,080 | 8.74 | 8.92 | 8.32 | 0 | 0 | 0 | |
| 27/03/2013 |
8.74
|
862,890 | 8.20 | 8.74 | 8.44 | 254,940 | 94,990 | 2.3 | |
| 26/03/2013 |
8.20
|
603,880 | 7.67 | 8.20 | 7.67 | 160,000 | 50,500 | 1.5 | |
| 25/03/2013 |
7.67
|
125,400 | 7.67 | 7.73 | 7.61 | 0 | 58,780 | -0.8 | |
| 22/03/2013 |
7.67
|
126,360 | 7.49 | 7.73 | 7.49 | 0 | 0 | 0 | |
| 21/03/2013 |
7.49
|
123,700 | 7.67 | 7.79 | 7.49 | 0 | 0 | 0 | |
| 20/03/2013 |
7.67
|
66,740 | 7.73 | 7.79 | 7.61 | 0 | 0 | 0 | |
| 19/03/2013 |
7.73
|
63,990 | 7.73 | 7.79 | 7.61 | 0 | 0 | 0 | |
| 18/03/2013 |
7.73
|
24,340 | 7.79 | 7.85 | 7.67 | 0 | 0 | 0 | |
| 15/03/2013 |
7.79
|
82,220 | 7.73 | 7.85 | 7.73 | 0 | 0 | 0 | |
| 14/03/2013 |
7.73
|
82,570 | 7.67 | 7.79 | 7.67 | 0 | 0 | 0 | |
| 13/03/2013 |
7.67
|
49,970 | 7.61 | 7.73 | 7.61 | 0 | 0 | 0 | |
| 12/03/2013 |
7.61
|
69,050 | 7.73 | 7.79 | 7.61 | 0 | 0 | 0 | |
| 11/03/2013 |
7.73
|
60,860 | 7.67 | 7.85 | 7.67 | 0 | 0 | 0 | |
| 08/03/2013 |
7.67
|
68,680 | 7.67 | 7.79 | 7.67 | 0 | 0 | 0 | |
| 07/03/2013 |
7.67
|
143,980 | 7.49 | 7.67 | 7.49 | 0 | 0 | 0 | |
| 06/03/2013 |
7.49
|
86,870 | 7.49 | 7.73 | 7.49 | 0 | 70,000 | -0.9 | |
| 05/03/2013 |
7.49
|
215,000 | 7.61 | 7.67 | 7.43 | 4,990 | 80,000 | -1.0 | |
| 04/03/2013 |
7.61
|
263,580 | 7.91 | 8.03 | 7.55 | 0 | 36,440 | -0.5 | |
| 01/03/2013 |
7.91
|
165,710 | 7.91 | 8.03 | 7.85 | 7,600 | 50,000 | -0.6 | |
| 28/02/2013 |
7.91
|
185,810 | 7.79 | 8.03 | 7.79 | 10,000 | 126,830 | -1.6 | |
| 27/02/2013 |
7.79
|
169,310 | 7.73 | 7.97 | 7.67 | 0 | 0 | 0 | |
| 26/02/2013 |
7.73
|
446,710 | 8.09 | 8.15 | 7.73 | 0 | 180,000 | -2.4 | |
| 25/02/2013 |
8.09
|
280,800 | 7.97 | 8.20 | 7.97 | 500 | 162,730 | -2.2 | |
| 22/02/2013 |
7.97
|
343,260 | 8.32 | 8.56 | 7.79 | 7,700 | 102,340 | -1.3 | |
| 21/02/2013 |
8.32
|
303,370 | 8.92 | 8.92 | 8.32 | 5,100 | 20,000 | -0.2 | |
| 20/02/2013 |
8.92
|
733,740 | 9.10 | 9.10 | 8.56 | 7,000 | 0 | 0.1 | |
| 19/02/2013 |
9.10
|
294,770 | 9.27 | 9.27 | 8.92 | 0 | 0 | 0 | |
| 18/02/2013 |
9.27
|
198,270 | 9.39 | 9.57 | 9.27 | 6,000 | 8,130 | -0.0 | |
| 08/02/2013 |
9.39
|
391,860 | 9.10 | 9.63 | 9.22 | 5,000 | 0 | 0.1 | |
| 07/02/2013 |
9.10
|
342,380 | 8.50 | 9.10 | 8.62 | 0 | 2,950 | -0.0 | |
| 06/02/2013 |
8.50
|
81,600 | 8.38 | 8.56 | 8.44 | 0 | 0 | 0 | |
| 05/02/2013 |
8.38
|
82,970 | 8.44 | 8.44 | 8.38 | 0 | 4,510 | -0.1 | |
| 04/02/2013 |
8.44
|
103,120 | 8.44 | 8.68 | 8.44 | 3,430 | 20,000 | -0.2 | |
| 01/02/2013 |
8.44
|
86,980 | 8.50 | 8.50 | 8.38 | 9,250 | 20,000 | -0.2 | |
| 31/01/2013 |
8.50
|
94,530 | 8.50 | 8.56 | 8.44 | 7,000 | 0 | 0.1 | |
| 30/01/2013 |
8.50
|
127,390 | 8.50 | 8.62 | 8.44 | 5,000 | 0 | 0.1 | |
| 29/01/2013 |
8.50
|
206,250 | 8.68 | 8.68 | 8.50 | 0 | 51,250 | -0.7 | |
| 28/01/2013 |
8.68
|
236,190 | 8.56 | 8.80 | 8.62 | 0 | 20,000 | -0.3 | |
| 25/01/2013 |
8.56
|
139,490 | 8.44 | 8.74 | 8.44 | 5,770 | 13,700 | -0.1 | |
| 24/01/2013 |
8.44
|
117,870 | 8.56 | 8.62 | 8.44 | 5,000 | 0 | 0.1 | |
| 23/01/2013 |
8.56
|
139,500 | 8.68 | 8.68 | 8.38 | 5,000 | 0 | 0.1 | |
| 22/01/2013 |
8.68
|
220,160 | 8.80 | 8.86 | 8.32 | 20 | 0 | 0.0 | |
| 21/01/2013 |
8.80
|
123,030 | 8.80 | 8.98 | 8.74 | 8,000 | 0 | 0.1 | |
| 18/01/2013 |
8.80
|
163,920 | 8.80 | 8.92 | 8.62 | 4,000 | 0 | 0.1 | |
| 17/01/2013 |
8.80
|
229,450 | 9.10 | 9.10 | 8.80 | 0 | 1,000 | -0.0 | |
| 16/01/2013 |
9.10
|
379,630 | 9.04 | 9.27 | 9.04 | 0 | 0 | 0 | |
| 15/01/2013 |
9.04
|
162,080 | 8.74 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 14/01/2013 |
8.74
|
243,560 | 8.86 | 8.92 | 8.68 | 0 | 0 | 0 | |
| 11/01/2013 |
8.86
|
226,130 | 9.10 | 9.27 | 8.86 | 5,000 | 0 | 0.1 | |
| 10/01/2013 |
9.10
|
181,780 | 8.74 | 9.10 | 8.62 | 0 | 6,600 | -0.1 | |
| 09/01/2013 |
8.74
|
1,007,970 | 9.16 | 9.57 | 8.74 | 18,000 | 0 | 0.3 | |
| 08/01/2013 |
9.16
|
378,060 | 9.39 | 9.57 | 9.04 | 60,200 | 0 | 0.9 | |
| 07/01/2013 |
9.39
|
436,340 | 8.98 | 9.39 | 8.98 | 3,000 | 500 | 0.0 | |
| 04/01/2013 |
8.98
|
578,780 | 8.98 | 9.10 | 8.62 | 1,200 | 0 | 0.0 | |
| 03/01/2013 |
8.98
|
500,960 | 9.39 | 9.39 | 8.98 | 100 | 18,000 | -0.3 | |
| 02/01/2013 |
9.39
|
285,160 | 9.45 | 9.75 | 9.16 | 100 | 1,520 | -0.0 | |
| 28/12/2012 |
9.45
|
566,260 | 9.04 | 9.45 | 8.86 | 2,000 | 600 | 0.0 | |
| 27/12/2012 |
9.04
|
547,100 | 8.62 | 9.04 | 8.62 | 0 | 100 | -0.0 | |
| 26/12/2012 |
8.62
|
482,580 | 8.26 | 8.62 | 8.20 | 25,800 | 100 | 0.4 | |
| 25/12/2012 |
8.26
|
329,620 | 8.50 | 8.56 | 8.26 | 20 | 0 | 0.0 | |
| 24/12/2012 |
8.50
|
1,109,590 | 8.15 | 8.50 | 8.32 | 0 | 0 | 0 | |
| 21/12/2012 |
8.15
|
81,670 | 7.79 | 8.15 | 8.15 | 0 | 100 | -0.0 | |
| 20/12/2012 |
7.79
|
99,600 | 7.43 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 19/12/2012 |
7.43
|
851,440 | 7.55 | 7.85 | 7.43 | 1,000 | 100 | 0.0 | |
| 18/12/2012 |
7.55
|
827,690 | 7.55 | 7.73 | 7.55 | 1,100 | 100,000 | -1.3 | |
| 17/12/2012 |
7.55
|
512,380 | 7.79 | 8.03 | 7.55 | 100 | 145,000 | -1.9 | |
| 14/12/2012 |
7.79
|
307,580 | 7.91 | 8.20 | 7.79 | 9,200 | 0 | 0.1 | |
| 13/12/2012 |
7.91
|
311,390 | 7.85 | 8.20 | 7.85 | 1,000 | 0 | 0.0 | |
| 12/12/2012 |
7.85
|
125,780 | 7.79 | 7.97 | 7.79 | 1,800 | 0 | 0.0 | |
| 11/12/2012 |
7.79
|
23,670 | 7.85 | 8.03 | 7.79 | 0 | 0 | 0 | |
| 10/12/2012 |
7.85
|
31,600 | 7.85 | 8.09 | 7.85 | 100 | 0 | 0.0 | |
| 07/12/2012 |
7.85
|
92,480 | 7.73 | 8.09 | 7.79 | 0 | 750 | -0.0 | |
| 06/12/2012 |
7.73
|
14,470 | 7.67 | 7.85 | 7.67 | 100 | 0 | 0.0 | |
| 05/12/2012 |
7.67
|
15,210 | 7.67 | 7.91 | 7.67 | 500 | 0 | 0.0 | |
| 04/12/2012 |
7.67
|
9,830 | 7.67 | 7.73 | 7.55 | 0 | 0 | 0 | |
| 03/12/2012 |
7.67
|
16,100 | 7.61 | 7.73 | 7.61 | 500 | 700 | -0.0 | |
| 30/11/2012 |
7.61
|
33,630 | 7.73 | 7.85 | 7.61 | 3,000 | 25,680 | -0.3 | |
| 29/11/2012 |
7.73
|
82,760 | 7.79 | 7.85 | 7.61 | 0 | 51,490 | -0.7 | |
| 28/11/2012 |
7.79
|
46,760 | 7.85 | 7.97 | 7.79 | 0 | 34,520 | -0.5 | |
| 27/11/2012 |
7.85
|
8,320 | 7.85 | 7.97 | 7.67 | 0 | 0 | 0 | |
| 26/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/11/2012 |
7.85
|
27,980 | 7.97 | 8.15 | 7.61 | 0 | 0 | 0 | |
| 23/11/2012 |
7.97
|
47,570 | 8.08 | 8.13 | 7.97 | 0 | 0 | 0 | |
| 22/11/2012 |
8.08
|
45,530 | 8.02 | 8.08 | 8.02 | 5,000 | 0 | 0.1 | |
| 21/11/2012 |
8.02
|
31,860 | 8.08 | 8.19 | 8.02 | 2,010 | 0 | 0.0 | |
| 20/11/2012 |
8.08
|
16,940 | 7.86 | 8.08 | 7.86 | 0 | 0 | 0 | |
| 19/11/2012 |
7.86
|
44,510 | 7.86 | 7.97 | 7.80 | 0 | 0 | 0 | |
| 16/11/2012 |
7.86
|
11,590 | 7.97 | 8.02 | 7.86 | 2,930 | 0 | 0.0 | |
| 15/11/2012 |
7.97
|
76,330 | 8.19 | 8.52 | 7.97 | 0 | 0 | 0 | |
| 14/11/2012 |
8.19
|
18,870 | 7.97 | 8.19 | 7.97 | 3,300 | 150 | 0.0 | |
| 13/11/2012 |
7.97
|
42,930 | 8.13 | 8.19 | 7.97 | 0 | 0 | 0 | |
| 12/11/2012 |
8.13
|
38,800 | 7.91 | 8.13 | 7.91 | 0 | 100 | -0.0 | |
| 09/11/2012 |
7.91
|
22,160 | 7.63 | 7.91 | 7.75 | 7,770 | 0 | 0.1 | |
| 08/11/2012 |
7.63
|
6,260 | 7.75 | 7.86 | 7.58 | 0 | 0 | 0 | |
| 07/11/2012 |
7.75
|
106,130 | 7.47 | 7.80 | 7.58 | 0 | 78,990 | -1.1 | |
| 06/11/2012 |
7.47
|
11,670 | 7.52 | 7.69 | 7.47 | 0 | 0 | 0 | |