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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/09/2012 |
7.00
|
370 | 6.87 | 7.00 | 6.55 | 0 | 0 | 0 | |
06/09/2012 |
6.87
|
50 | 6.87 | 6.87 | 6.55 | 0 | 0 | 0 | |
05/09/2012 |
6.87
|
1,490 | 6.55 | 6.87 | 6.87 | 0 | 0 | 0 | |
04/09/2012 |
6.55
|
1,700 | 6.26 | 6.55 | 6.10 | 0 | 600 | -0.0 | |
31/08/2012 |
6.26
|
370 | 5.97 | 6.26 | 6.10 | 0 | 0 | 0 | |
30/08/2012 |
5.97
|
10 | 6.19 | 6.19 | 5.97 | 0 | 0 | 0 | |
29/08/2012 |
6.19
|
10 | 6.35 | 6.35 | 6.19 | 0 | 0 | 0 | |
28/08/2012 |
6.35
|
1,620 | 6.67 | 7.00 | 6.35 | 0 | 0 | 0 | |
27/08/2012 |
6.67
|
320 | 6.39 | 6.67 | 6.13 | 0 | 300 | -0.0 | |
24/08/2012 |
6.39
|
20 | 6.10 | 6.39 | 5.90 | 0 | 0 | 0 | |
23/08/2012 |
6.10
|
8,050 | 6.39 | 6.39 | 6.10 | 3,560 | 0 | 0.1 | |
22/08/2012 |
6.39
|
4,210 | 6.71 | 6.74 | 6.39 | 0 | 0 | 0 | |
21/08/2012 |
6.71
|
3,010 | 7.03 | 7.03 | 6.71 | 0 | 0 | 0 | |
20/08/2012 |
7.03
|
10 | 6.74 | 7.03 | 7.03 | 0 | 0 | 0 | |
17/08/2012 |
6.74
|
1,010 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
16/08/2012 |
6.74
|
1,910 | 6.71 | 6.74 | 6.71 | 0 | 0 | 0 | |
15/08/2012 |
6.71
|
3,160 | 7.03 | 7.03 | 6.71 | 1,060 | 0 | 0.0 | |
14/08/2012 |
7.03
|
10 | 6.84 | 7.03 | 7.03 | 0 | 0 | 0 | |
13/08/2012 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
10/08/2012 |
6.84
|
10 | 7.19 | 7.19 | 6.84 | 0 | 0 | 0 | |
09/08/2012 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
08/08/2012 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
07/08/2012 |
7.19
|
3,000 | 7.19 | 7.19 | 7.16 | 0 | 0 | 0 | |
06/08/2012 |
7.19
|
20 | 6.90 | 7.19 | 6.61 | 0 | 0 | 0 | |
03/08/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
02/08/2012 |
6.90
|
990 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
01/08/2012 |
6.90
|
400 | 6.74 | 6.90 | 6.42 | 0 | 0 | 0 | |
31/07/2012 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 100 | -0.0 | |
30/07/2012 |
6.74
|
1,500 | 6.42 | 6.74 | 6.74 | 0 | 1,000 | -0.0 | |
27/07/2012 |
6.42
|
1,030 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 | |
26/07/2012 |
6.74
|
3,010 | 6.90 | 6.90 | 6.64 | 0 | 3,000 | -0.1 | |
25/07/2012 |
6.90
|
7,400 | 7.25 | 7.25 | 6.90 | 0 | 5,000 | -0.1 | |
24/07/2012 |
7.25
|
210 | 7.61 | 7.61 | 7.25 | 0 | 0 | 0 | |
23/07/2012 |
7.61
|
220 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |
20/07/2012 |
7.70
|
10 | 7.54 | 7.70 | 7.70 | 0 | 0 | 0 | |
19/07/2012 |
7.54
|
110 | 7.61 | 7.61 | 7.25 | 0 | 0 | 0 | |
18/07/2012 |
7.61
|
10 | 7.51 | 7.61 | 7.61 | 0 | 0 | 0 | |
17/07/2012 |
7.51
|
30 | 7.64 | 7.64 | 7.28 | 0 | 0 | 0 | |
16/07/2012 |
7.64
|
130 | 7.64 | 7.64 | 7.28 | 0 | 0 | 0 | |
13/07/2012 |
7.64
|
10 | 7.44 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/07/2012 |
7.44
|
20 | 7.19 | 7.44 | 7.44 | 0 | 0 | 0 | |
11/07/2012 |
7.19
|
10 | 6.87 | 7.19 | 7.19 | 0 | 0 | 0 | |
10/07/2012 |
6.87
|
2,540 | 7.22 | 7.22 | 6.87 | 0 | 0 | 0 | |
09/07/2012 |
7.22
|
1,010 | 7.38 | 7.70 | 7.22 | 0 | 0 | 0 | |
06/07/2012 |
7.38
|
500 | 7.67 | 7.67 | 7.35 | 0 | 0 | 0 | |
05/07/2012 |
7.67
|
450 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 | |
04/07/2012 |
7.70
|
30,750 | 7.48 | 7.70 | 7.48 | 0 | 0 | 0 | |
03/07/2012 |
7.48
|
0 | 7.67 | 7.48 | 7.48 | 0 | 0 | 0 | |
02/07/2012 |
7.67
|
31,500 | 7.67 | 7.77 | 7.48 | 0 | 0 | 0 | |
29/06/2012 |
7.67
|
80 | 7.67 | 7.67 | 7.38 | 0 | 0 | 0 | |
28/06/2012 |
7.67
|
18,930 | 7.35 | 7.67 | 7.00 | 0 | 0 | 0 | |
27/06/2012 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
26/06/2012 |
7.35
|
19,140 | 7.54 | 7.54 | 7.19 | 0 | 0 | 0 | |
25/06/2012 |
7.54
|
2,110 | 7.54 | 7.54 | 7.22 | 0 | 0 | 0 | |
22/06/2012 |
7.54
|
410 | 7.64 | 7.64 | 7.28 | 0 | 0 | 0 | |
21/06/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
20/06/2012 |
7.64
|
40 | 7.61 | 7.64 | 7.25 | 0 | 0 | 0 | |
19/06/2012 |
7.61
|
50 | 7.80 | 7.80 | 7.44 | 0 | 0 | 0 | |
18/06/2012 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
15/06/2012 |
7.80
|
370 | 7.96 | 7.96 | 7.57 | 0 | 0 | 0 | |
14/06/2012 |
7.96
|
80 | 7.96 | 7.96 | 7.57 | 0 | 0 | 0 | |
13/06/2012 |
7.96
|
320 | 8.02 | 8.02 | 7.64 | 0 | 0 | 0 | |
12/06/2012 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
11/06/2012 |
8.02
|
10 | 7.96 | 8.02 | 8.02 | 0 | 0 | 0 | |
08/06/2012 |
7.96
|
510 | 7.93 | 7.96 | 7.54 | 0 | 0 | 0 | |
07/06/2012 |
7.93
|
10 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
06/06/2012 |
7.93
|
6,010 | 7.86 | 7.93 | 7.48 | 0 | 0 | 0 | |
05/06/2012 |
7.86
|
150 | 7.77 | 7.86 | 7.86 | 0 | 0 | 0 | |
04/06/2012 |
7.77
|
2,250 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
01/06/2012 |
7.77
|
3,190 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
31/05/2012 |
7.77
|
250 | 8.12 | 8.12 | 7.77 | 0 | 0 | 0 | |
30/05/2012 |
8.12
|
23,550 | 7.77 | 8.15 | 8.09 | 0 | 0 | 0 | |
29/05/2012 |
7.77
|
48,440 | 7.41 | 7.77 | 7.64 | 0 | 0 | 0 | |
28/05/2012 |
7.41
|
14,380 | 7.06 | 7.41 | 7.35 | 0 | 0 | 0 | |
25/05/2012 |
7.06
|
9,010 | 6.74 | 7.06 | 6.48 | 0 | 0 | 0 | |
24/05/2012 |
6.74
|
3,510 | 6.87 | 6.87 | 6.55 | 0 | 0 | 0 | |
23/05/2012 |
6.87
|
27,270 | 7.22 | 7.35 | 6.87 | 0 | 0 | 0 | |
22/05/2012 |
7.22
|
4,400 | 7.28 | 7.38 | 6.93 | 0 | 0 | 0 | |
21/05/2012 |
7.28
|
220 | 7.12 | 7.35 | 6.84 | 0 | 0 | 0 | |
18/05/2012 |
7.12
|
3,060 | 7.12 | 7.38 | 6.77 | 0 | 0 | 0 | |
17/05/2012 |
7.12
|
17,960 | 6.90 | 7.16 | 6.74 | 0 | 0 | 0 | |
16/05/2012 |
6.90
|
4,440 | 7.12 | 7.12 | 6.90 | 0 | 0 | 0 | |
15/05/2012 |
7.12
|
7,300 | 7.48 | 7.48 | 7.12 | 0 | 0 | 0 | |
14/05/2012 |
7.48
|
5,260 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 | |
11/05/2012: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
11/05/2012 |
7.86
|
3,100 | 7.73 | 7.86 | 7.38 | 0 | 0 | 0 | |
10/05/2012 |
7.73
|
63,390 | 7.50 | 7.73 | 7.45 | 0 | 13,430 | -0.4 | |
09/05/2012 |
7.50
|
13,740 | 7.88 | 7.93 | 7.50 | 0 | 2,390 | -0.1 | |
08/05/2012 |
7.88
|
30,220 | 7.55 | 7.91 | 7.75 | 0 | 0 | 0 | |
07/05/2012 |
7.55
|
25,850 | 7.19 | 7.55 | 7.53 | 0 | 0 | 0 | |
04/05/2012 |
7.19
|
18,870 | 6.86 | 7.19 | 7.19 | 0 | 0 | 0 | |
03/05/2012 |
6.86
|
9,560 | 6.97 | 6.97 | 6.86 | 0 | 0 | 0 | |
02/05/2012 |
6.97
|
3,290 | 6.99 | 7.30 | 6.97 | 0 | 0 | 0 | |
27/04/2012 |
6.99
|
21,700 | 7.04 | 7.04 | 6.86 | 0 | 0 | 0 | |
26/04/2012 |
7.04
|
110 | 6.99 | 7.04 | 6.86 | 0 | 0 | 0 | |
25/04/2012 |
6.99
|
1,580 | 7.12 | 7.12 | 6.99 | 0 | 0 | 0 | |
24/04/2012 |
7.12
|
11,010 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/04/2012 |
7.12
|
5,860 | 7.12 | 7.42 | 6.89 | 0 | 0 | 0 | |
20/04/2012 |
7.12
|
5,790 | 7.09 | 7.12 | 7.12 | 0 | 0 | 0 | |
19/04/2012 |
7.09
|
2,290 | 6.91 | 7.09 | 6.74 | 0 | 0 | 0 |