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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/08/2012 |
8.51
|
1,040 | 8.13 | 8.51 | 8.51 | 0 | 0 | 0 | |
17/08/2012 |
8.13
|
530 | 8.36 | 8.75 | 8.05 | 0 | 0 | 0 | |
16/08/2012 |
8.36
|
130 | 8.51 | 8.90 | 8.36 | 0 | 0 | 0 | |
15/08/2012 |
8.51
|
110 | 8.86 | 9.06 | 8.51 | 0 | 0 | 0 | |
14/08/2012 |
8.86
|
470 | 9.06 | 9.06 | 8.63 | 0 | 0 | 0 | |
13/08/2012 |
9.06
|
60 | 8.63 | 9.06 | 9.06 | 0 | 0 | 0 | |
10/08/2012 |
8.63
|
4,040 | 9.06 | 9.49 | 8.63 | 0 | 0 | 0 | |
09/08/2012 |
9.06
|
3,760 | 8.63 | 9.06 | 8.24 | 0 | 0 | 0 | |
08/08/2012 |
8.63
|
4,510 | 8.75 | 9.14 | 8.55 | 0 | 0 | 0 | |
07/08/2012 |
8.75
|
1,260 | 9.18 | 9.18 | 8.75 | 0 | 0 | 0 | |
06/08/2012 |
9.18
|
80 | 8.75 | 9.18 | 8.86 | 0 | 0 | 0 | |
03/08/2012 |
8.75
|
230 | 9.18 | 9.49 | 8.75 | 0 | 0 | 0 | |
02/08/2012 |
9.18
|
30 | 8.86 | 9.29 | 8.44 | 0 | 0 | 0 | |
01/08/2012 |
8.86
|
70 | 8.59 | 8.86 | 8.59 | 0 | 0 | 0 | |
31/07/2012 |
8.59
|
30 | 8.20 | 8.59 | 7.97 | 0 | 0 | 0 | |
30/07/2012 |
8.20
|
1,020 | 8.40 | 8.79 | 8.09 | 0 | 0 | 0 | |
27/07/2012 |
8.40
|
650 | 8.83 | 9.25 | 8.40 | 0 | 0 | 0 | |
26/07/2012 |
8.83
|
4,110 | 9.25 | 9.25 | 8.83 | 0 | 0 | 0 | |
25/07/2012 |
9.25
|
3,500 | 9.29 | 9.72 | 8.86 | 0 | 0 | 0 | |
24/07/2012 |
9.29
|
10 | 8.94 | 9.29 | 9.29 | 0 | 0 | 0 | |
23/07/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/07/2012 |
8.94
|
10,920 | 8.59 | 8.94 | 8.55 | 0 | 0 | 0 | |
20/07/2012 |
8.59
|
3,010 | 8.22 | 8.59 | 8.52 | 0 | 0 | 0 | |
19/07/2012 |
8.22
|
960 | 8.18 | 8.48 | 8.18 | 0 | 0 | 0 | |
18/07/2012 |
8.18
|
3,180 | 8.22 | 8.33 | 8.18 | 0 | 0 | 0 | |
17/07/2012 |
8.22
|
1,210 | 8.18 | 8.29 | 8.18 | 0 | 0 | 0 | |
16/07/2012 |
8.18
|
1,790 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
13/07/2012 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
12/07/2012 |
8.18
|
1,410 | 8.18 | 8.52 | 8.18 | 50 | 0 | 0.0 | |
11/07/2012 |
8.18
|
800 | 7.81 | 8.18 | 8.03 | 0 | 0 | 0 | |
10/07/2012 |
7.81
|
4,170 | 8.22 | 8.22 | 7.81 | 0 | 0 | 0 | |
09/07/2012 |
8.22
|
4,380 | 8.52 | 8.52 | 8.22 | 0 | 0 | 0 | |
06/07/2012 |
8.52
|
5,510 | 8.22 | 8.52 | 8.22 | 0 | 0 | 0 | |
05/07/2012 |
8.22
|
710 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 | |
04/07/2012 |
8.26
|
4,160 | 8.33 | 8.33 | 7.92 | 0 | 0 | 0 | |
03/07/2012 |
8.33
|
6,670 | 8.48 | 8.48 | 8.07 | 0 | 0 | 0 | |
02/07/2012 |
8.48
|
1,370 | 8.18 | 8.48 | 8.18 | 0 | 0 | 0 | |
29/06/2012 |
8.18
|
1,610 | 8.26 | 8.26 | 7.92 | 0 | 0 | 0 | |
28/06/2012 |
8.26
|
5,700 | 8.67 | 8.67 | 8.26 | 0 | 0 | 0 | |
27/06/2012 |
8.67
|
3,470 | 8.33 | 8.67 | 7.92 | 0 | 0 | 0 | |
26/06/2012 |
8.33
|
1,570 | 8.15 | 8.33 | 7.85 | 0 | 0 | 0 | |
25/06/2012 |
8.15
|
6,360 | 7.77 | 8.15 | 7.63 | 0 | 0 | 0 | |
22/06/2012 |
7.77
|
9,040 | 7.66 | 7.77 | 7.63 | 0 | 0 | 0 | |
21/06/2012 |
7.66
|
5,230 | 7.63 | 7.77 | 7.66 | 0 | 0 | 0 | |
20/06/2012 |
7.63
|
10,470 | 7.66 | 7.77 | 7.63 | 0 | 0 | 0 | |
19/06/2012 |
7.66
|
10,500 | 7.55 | 7.77 | 7.55 | 0 | 0 | 0 | |
18/06/2012 |
7.55
|
410 | 7.81 | 7.81 | 7.55 | 0 | 0 | 0 | |
15/06/2012 |
7.81
|
210 | 7.59 | 7.81 | 7.48 | 0 | 0 | 0 | |
14/06/2012 |
7.59
|
1,230 | 7.74 | 7.77 | 7.59 | 0 | 0 | 0 | |
13/06/2012 |
7.74
|
17,590 | 7.44 | 7.74 | 7.66 | 0 | 0 | 0 | |
12/06/2012 |
7.44
|
18,800 | 7.48 | 7.74 | 7.44 | 0 | 0 | 0 | |
11/06/2012 |
7.48
|
10 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 | |
08/06/2012 |
7.66
|
210 | 7.96 | 7.96 | 7.66 | 0 | 0 | 0 | |
07/06/2012 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
06/06/2012 |
7.96
|
3,010 | 7.63 | 7.96 | 7.63 | 0 | 0 | 0 | |
05/06/2012 |
7.63
|
1,670 | 7.66 | 7.66 | 7.63 | 0 | 0 | 0 | |
04/06/2012 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
01/06/2012 |
7.66
|
3,980 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 | |
31/05/2012 |
7.85
|
220 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 | |
30/05/2012 |
7.85
|
3,200 | 7.74 | 8.00 | 7.85 | 0 | 0 | 0 | |
29/05/2012 |
7.74
|
1,700 | 8.11 | 8.11 | 7.74 | 0 | 0 | 0 | |
28/05/2012 |
8.11
|
200 | 7.81 | 8.11 | 7.81 | 0 | 0 | 0 | |
25/05/2012 |
7.81
|
3,000 | 8.00 | 8.00 | 7.81 | 0 | 0 | 0 | |
24/05/2012 |
8.00
|
20 | 7.66 | 8.00 | 8.00 | 0 | 0 | 0 | |
23/05/2012 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
22/05/2012 |
7.66
|
2,510 | 7.77 | 7.81 | 7.63 | 0 | 0 | 0 | |
21/05/2012 |
7.77
|
6,890 | 7.70 | 7.77 | 7.40 | 0 | 0 | 0 | |
18/05/2012 |
7.70
|
2,860 | 7.77 | 7.77 | 7.59 | 0 | 0 | 0 | |
17/05/2012 |
7.77
|
5,000 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 | |
16/05/2012 |
7.81
|
5,300 | 7.81 | 7.89 | 7.74 | 0 | 0 | 0 | |
15/05/2012 |
7.81
|
7,200 | 8.00 | 8.26 | 7.81 | 0 | 0 | 0 | |
14/05/2012 |
8.00
|
20,740 | 8.03 | 8.29 | 8.00 | 0 | 0 | 0 | |
11/05/2012 |
8.03
|
29,580 | 8.11 | 8.22 | 8.03 | 0 | 0 | 0 | |
10/05/2012 |
8.11
|
40,200 | 8.15 | 8.33 | 8.11 | 0 | 0 | 0 | |
09/05/2012 |
8.15
|
12,820 | 8.03 | 8.18 | 7.81 | 0 | 0 | 0 | |
08/05/2012 |
8.03
|
23,710 | 8.22 | 8.26 | 8.03 | 0 | 0 | 0 | |
07/05/2012 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
04/05/2012 |
8.22
|
1,200 | 8.00 | 8.22 | 8.07 | 0 | 0 | 0 | |
03/05/2012 |
8.00
|
20 | 8.37 | 8.37 | 8.00 | 0 | 0 | 0 | |
02/05/2012 |
8.37
|
10,800 | 8.41 | 8.56 | 8.15 | 0 | 0 | 0 | |
27/04/2012 |
8.41
|
15,140 | 8.37 | 8.41 | 7.96 | 0 | 0 | 0 | |
26/04/2012 |
8.37
|
110 | 8.18 | 8.37 | 7.81 | 0 | 0 | 0 | |
25/04/2012 |
8.18
|
2,680 | 7.81 | 8.18 | 7.81 | 0 | 0 | 0 | |
24/04/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/04/2012 |
7.81
|
10 | 8.11 | 8.11 | 7.81 | 0 | 0 | 0 | |
23/04/2012 |
8.11
|
2,910 | 8.11 | 8.11 | 7.72 | 0 | 0 | 0 | |
20/04/2012 |
8.11
|
3,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
19/04/2012 |
8.11
|
1,500 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
18/04/2012 |
8.11
|
14,460 | 8.32 | 8.32 | 8.07 | 0 | 0 | 0 | |
17/04/2012 |
8.32
|
6,010 | 8.32 | 8.36 | 8.32 | 0 | 0 | 0 | |
16/04/2012 |
8.32
|
8,010 | 8.29 | 8.32 | 8.11 | 0 | 0 | 0 | |
13/04/2012 |
8.29
|
4,250 | 8.18 | 8.29 | 8.18 | 0 | 0 | 0 | |
12/04/2012 |
8.18
|
6,160 | 8.18 | 8.43 | 8.18 | 0 | 0 | 0 | |
11/04/2012 |
8.18
|
4,070 | 7.86 | 8.25 | 7.83 | 0 | 0 | 0 | |
10/04/2012 |
7.86
|
5,180 | 7.51 | 7.86 | 7.65 | 0 | 0 | 0 | |
09/04/2012 |
7.51
|
10 | 7.72 | 7.72 | 7.51 | 0 | 0 | 0 | |
06/04/2012 |
7.72
|
5,150 | 8.11 | 8.11 | 7.72 | 0 | 0 | 0 | |
05/04/2012 |
8.11
|
12,430 | 7.76 | 8.14 | 7.86 | 0 | 0 | 0 | |
04/04/2012 |
7.76
|
11,500 | 8.00 | 8.11 | 7.76 | 0 | 0 | 0 | |
03/04/2012 |
8.00
|
10 | 7.72 | 8.00 | 8.00 | 0 | 0 | 0 | |
30/03/2012 |
7.72
|
6,000 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 | |
29/03/2012 |
7.86
|
1,180 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 |