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) |
-1.80 | -4.86% | 3,837,800 | -227,039 | -8.0 |
34.75
37.15
34.95
|
2 tháng
(2024-07-22) |
-0.90 | -2.49% | 15,782,800 | -219,939 | -7.7 |
34.45
39.20
34.95
|
3 tháng
(2024-06-21) |
2.20 | 6.67% | 23,465,400 | -113,463 | -4.1 |
32
39.20
34.95
|
6 tháng
(2024-03-25) |
-0.15 | -0.42% | 54,478,900 | -441,780 | -13.5 |
29.70
39.20
34.95
|
12 tháng
(2023-09-25) |
3.85 | 12.28% | 81,112,500 | -3,430,000 | -109.2 |
25.70
39.20
34.95
|
24 tháng
(2022-09-30) |
9.25 | 35.63% | 110,982,100 | -1,392,913 | -49.2 |
14.15
39.20
34.95
|
36 tháng
(2021-10-05) |
7.98 | 29.30% | 190,905,600 | -1,294,550 | -45.5 |
14.15
39.20
34.95
|
60 tháng
(2019-10-16) |
21.77 | 162.02% | 246,888,540 | -5,302,640 | -135.3 |
11.54
39.20
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
6.05
|
36,990 | 6.10 | 6.10 | 5.91 | 0 | 0 | 0 | |
07/09/2012 |
6.10
|
15,140 | 6.08 | 6.27 | 6.05 | 0 | 0 | 0 | |
06/09/2012 |
6.08
|
44,710 | 6.17 | 6.24 | 6.08 | 0 | 0 | 0 | |
05/09/2012 |
6.17
|
27,890 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 | |
04/09/2012 |
6.31
|
32,650 | 6.27 | 6.39 | 6.29 | 0 | 0 | 0 | |
31/08/2012 |
6.27
|
28,930 | 6.34 | 6.34 | 6.22 | 11,100 | 0 | 0.3 | |
30/08/2012 |
6.34
|
37,680 | 6.34 | 6.36 | 6.20 | 0 | 0 | 0 | |
29/08/2012 |
6.34
|
63,500 | 6.08 | 6.36 | 6.13 | 0 | 0 | 0 | |
28/08/2012 |
6.08
|
31,450 | 5.98 | 6.24 | 5.89 | 0 | 0 | 0 | |
27/08/2012 |
5.98
|
90,100 | 6.15 | 6.15 | 5.84 | 100 | 0 | 0.0 | |
24/08/2012 |
6.15
|
95,030 | 5.87 | 6.15 | 5.68 | 300 | 0 | 0.0 | |
23/08/2012 |
5.87
|
191,830 | 6.17 | 6.17 | 5.87 | 0 | 0 | 0 | |
22/08/2012 |
6.17
|
310,260 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 | |
21/08/2012 |
6.48
|
90,210 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 | |
20/08/2012 |
6.81
|
27,860 | 6.81 | 6.91 | 6.76 | 0 | 0 | 0 | |
17/08/2012 |
6.81
|
129,910 | 6.91 | 7.02 | 6.81 | 0 | 0 | 0 | |
16/08/2012 |
6.91
|
298,060 | 6.60 | 6.91 | 6.62 | 0 | 0 | 0 | |
15/08/2012 |
6.60
|
113,970 | 6.29 | 6.60 | 6.34 | 0 | 0 | 0 | |
14/08/2012 |
6.29
|
12,860 | 6.22 | 6.36 | 6.22 | 20 | 0 | 0.0 | |
13/08/2012 |
6.22
|
36,010 | 6.34 | 6.34 | 6.22 | 120 | 0 | 0.0 | |
10/08/2012 |
6.34
|
73,770 | 6.22 | 6.46 | 6.20 | 0 | 0 | 0 | |
09/08/2012 |
6.22
|
29,670 | 6.20 | 6.31 | 6.20 | 0 | 0 | 0 | |
08/08/2012 |
6.20
|
12,450 | 6.20 | 6.22 | 6.15 | 0 | 0 | 0 | |
07/08/2012 |
6.20
|
14,680 | 6.24 | 6.27 | 6.17 | 0 | 0 | 0 | |
06/08/2012 |
6.24
|
14,510 | 6.20 | 6.24 | 6.17 | 1,000 | 0 | 0.0 | |
03/08/2012 |
6.20
|
16,360 | 6.13 | 6.22 | 6.15 | 0 | 0 | 0 | |
02/08/2012 |
6.13
|
5,760 | 6.10 | 6.22 | 6.10 | 50 | 0 | 0.0 | |
01/08/2012 |
6.10
|
31,100 | 6.13 | 6.13 | 6.10 | 0 | 0 | 0 | |
31/07/2012 |
6.13
|
22,730 | 6.15 | 6.34 | 6.13 | 0 | 0 | 0 | |
30/07/2012 |
6.15
|
2,920 | 6.15 | 6.22 | 6.13 | 0 | 0 | 0 | |
27/07/2012 |
6.15
|
22,580 | 6.17 | 6.17 | 6.15 | 0 | 0 | 0 | |
26/07/2012 |
6.17
|
9,360 | 6.15 | 6.22 | 6.15 | 0 | 0 | 0 | |
25/07/2012 |
6.15
|
33,470 | 6.17 | 6.20 | 6.13 | 0 | 0 | 0 | |
24/07/2012 |
6.17
|
49,920 | 6.36 | 6.36 | 6.15 | 20 | 0 | 0.0 | |
23/07/2012 |
6.36
|
15,500 | 6.36 | 6.39 | 6.29 | 0 | 0 | 0 | |
20/07/2012 |
6.36
|
26,590 | 6.53 | 6.62 | 6.36 | 0 | 0 | 0 | |
19/07/2012 |
6.53
|
95,430 | 6.27 | 6.53 | 6.27 | 0 | 0 | 0 | |
18/07/2012 |
6.27
|
7,710 | 6.27 | 6.34 | 6.20 | 2,200 | 0 | 0.1 | |
17/07/2012 |
6.27
|
16,920 | 6.15 | 6.27 | 6.17 | 0 | 0 | 0 | |
16/07/2012 |
6.15
|
20,040 | 6.22 | 6.36 | 6.15 | 2,500 | 0 | 0.1 | |
13/07/2012 |
6.22
|
24,620 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 | |
12/07/2012 |
6.15
|
17,120 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 | |
11/07/2012 |
6.15
|
6,120 | 6.10 | 6.29 | 6.10 | 0 | 0 | 0 | |
10/07/2012 |
6.10
|
12,190 | 6.15 | 6.17 | 6.08 | 2,460 | 0 | 0.1 | |
09/07/2012 |
6.15
|
28,730 | 6.20 | 6.24 | 6.13 | 0 | 0 | 0 | |
06/07/2012 |
6.20
|
22,200 | 6.17 | 6.29 | 6.15 | 5,010 | 0 | 0.1 | |
05/07/2012 |
6.17
|
12,160 | 6.15 | 6.17 | 6.13 | 3,000 | 0 | 0.1 | |
04/07/2012 |
6.15
|
23,520 | 6.17 | 6.31 | 6.13 | 20 | 0 | 0.0 | |
03/07/2012 |
6.17
|
45,720 | 6.20 | 6.22 | 6.10 | 5,000 | 0 | 0.1 | |
02/07/2012 |
6.20
|
18,300 | 6.22 | 6.29 | 6.15 | 0 | 1,170 | -0.0 | |
29/06/2012 |
6.22
|
2,210 | 6.08 | 6.36 | 6.15 | 0 | 0 | 0 | |
28/06/2012 |
6.08
|
3,510 | 6.13 | 6.27 | 6.05 | 0 | 0 | 0 | |
27/06/2012 |
6.13
|
48,110 | 6.15 | 6.24 | 6.13 | 0 | 0 | 0 | |
26/06/2012 |
6.15
|
49,860 | 6.31 | 6.31 | 6.13 | 9,000 | 0 | 0.2 | |
25/06/2012 |
6.31
|
30,670 | 6.46 | 6.50 | 6.31 | 5,000 | 0 | 0.1 | |
22/06/2012 |
6.46
|
22,940 | 6.50 | 6.50 | 6.46 | 0 | 0 | 0 | |
21/06/2012 |
6.50
|
9,500 | 6.55 | 6.60 | 6.48 | 0 | 0 | 0 | |
20/06/2012 |
6.55
|
8,980 | 6.55 | 6.55 | 6.46 | 0 | 0 | 0 | |
19/06/2012 |
6.55
|
23,470 | 6.57 | 6.57 | 6.50 | 3,000 | 0 | 0.1 | |
18/06/2012 |
6.57
|
15,780 | 6.55 | 6.69 | 6.57 | 300 | 0 | 0.0 | |
15/06/2012 |
6.55
|
6,550 | 6.53 | 6.62 | 6.53 | 0 | 0 | 0 | |
14/06/2012 |
6.53
|
11,460 | 6.57 | 6.57 | 6.41 | 0 | 0 | 0 | |
13/06/2012 |
6.57
|
30,430 | 6.48 | 6.60 | 6.48 | 0 | 0 | 0 | |
12/06/2012 |
6.48
|
16,800 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 | |
11/06/2012 |
6.57
|
13,240 | 6.60 | 6.69 | 6.57 | 880 | 0 | 0.0 | |
08/06/2012 |
6.60
|
54,700 | 6.62 | 6.76 | 6.43 | 0 | 0 | 0 | |
07/06/2012 |
6.62
|
32,070 | 6.60 | 6.74 | 6.57 | 0 | 0 | 0 | |
06/06/2012 |
6.60
|
25,190 | 6.48 | 6.62 | 6.50 | 8,300 | 0 | 0.2 | |
05/06/2012 |
6.48
|
30,900 | 6.39 | 6.60 | 6.29 | 0 | 0 | 0 | |
04/06/2012 |
6.39
|
30,100 | 6.60 | 6.60 | 6.39 | 5,780 | 0 | 0.2 | |
01/06/2012 |
6.60
|
17,960 | 6.53 | 6.60 | 6.53 | 0 | 0 | 0 | |
31/05/2012 |
6.53
|
36,600 | 6.65 | 6.65 | 6.50 | 0 | 0 | 0 | |
30/05/2012 |
6.65
|
22,910 | 6.62 | 6.69 | 6.62 | 0 | 0 | 0 | |
29/05/2012 |
6.62
|
36,370 | 6.69 | 6.72 | 6.50 | 5,000 | 0 | 0.1 | |
28/05/2012 |
6.69
|
43,620 | 6.65 | 6.95 | 6.67 | 14,740 | 0 | 0.4 | |
25/05/2012 |
6.65
|
40,120 | 6.34 | 6.65 | 6.53 | 2,000 | 0 | 0.1 | |
24/05/2012 |
6.34
|
76,090 | 6.62 | 6.65 | 6.31 | 19,010 | 0 | 0.5 | |
23/05/2012 |
6.62
|
77,950 | 6.81 | 6.81 | 6.62 | 25,000 | 0 | 0.7 | |
22/05/2012 |
6.81
|
74,990 | 6.95 | 7.05 | 6.81 | 14,000 | 0 | 0.4 | |
21/05/2012 |
6.95
|
86,250 | 6.62 | 6.95 | 6.62 | 0 | 0 | 0 | |
18/05/2012 |
6.62
|
79,910 | 6.81 | 6.81 | 6.50 | 22,500 | 0 | 0.6 | |
17/05/2012 |
6.81
|
36,440 | 6.81 | 7.09 | 6.79 | 6,000 | 0 | 0.2 | |
16/05/2012 |
6.81
|
151,470 | 6.50 | 6.81 | 6.50 | 6,800 | 0 | 0.2 | |
15/05/2012 |
6.50
|
161,000 | 6.81 | 6.86 | 6.50 | 29,020 | 0 | 0.8 | |
14/05/2012 |
6.81
|
143,000 | 7.09 | 7.09 | 6.81 | 627,000 | 0 | 17.9 | |
11/05/2012 |
7.09
|
100,720 | 7.38 | 7.52 | 7.09 | 8,000 | 4,000 | 0.1 | |
10/05/2012 |
7.38
|
127,800 | 7.62 | 7.76 | 7.33 | 30,500 | 3,000 | 0.9 | |
09/05/2012 |
7.62
|
94,310 | 7.57 | 7.69 | 7.45 | 10 | 0 | 0.0 | |
08/05/2012 |
7.57
|
132,570 | 7.59 | 7.78 | 7.57 | 0 | 0 | 0 | |
07/05/2012 |
7.59
|
294,260 | 7.24 | 7.59 | 7.26 | 0 | 0 | 0 | |
04/05/2012 |
7.24
|
280,600 | 6.91 | 7.24 | 6.88 | 0 | 0 | 0 | |
03/05/2012 |
6.91
|
65,530 | 6.95 | 7.05 | 6.83 | 0 | 0 | 0 | |
02/05/2012 |
6.95
|
96,260 | 7.07 | 7.36 | 6.95 | 1,520 | 100 | 0.0 | |
27/04/2012 |
7.07
|
161,930 | 6.74 | 7.07 | 6.74 | 0 | 200 | -0.0 | |
26/04/2012 |
6.74
|
71,560 | 6.93 | 7.07 | 6.74 | 0 | 30 | -0.0 | |
25/04/2012 |
6.93
|
153,500 | 6.93 | 7.05 | 6.83 | 0 | 10 | -0.0 | |
24/04/2012 |
6.93
|
98,270 | 7.00 | 7.00 | 6.86 | 0 | 0 | 0 | |
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
23/04/2012 |
7.00
|
106,450 | 7.26 | 7.47 | 7.00 | 5,100 | 0 | 0.2 | |
20/04/2012 |
7.26
|
242,610 | 7.16 | 7.40 | 7.01 | 70,210 | 0 | 2.5 | |
19/04/2012 |
7.16
|
418,510 | 7.47 | 7.51 | 7.16 | 96,000 | 0 | 3.4 |