Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2012 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
30/08/2012 |
18.77
|
50 | 19.52 | 19.52 | 18.77 | 0 | 0 | 0 | |
29/08/2012 |
19.52
|
450 | 19.02 | 19.52 | 18.07 | 0 | 0 | 0 | |
28/08/2012 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
27/08/2012 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
24/08/2012 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
23/08/2012 |
19.02
|
420 | 19.27 | 19.27 | 18.32 | 0 | 0 | 0 | |
22/08/2012 |
19.27
|
1,400 | 19.02 | 19.27 | 18.27 | 100 | 430 | -0.0 | |
21/08/2012 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
20/08/2012 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
17/08/2012 |
19.02
|
30 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
16/08/2012 |
19.02
|
10,010 | 18.87 | 19.02 | 18.77 | 0 | 0 | 0 | |
15/08/2012 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
14/08/2012 |
18.87
|
12,150 | 18.77 | 18.87 | 18.77 | 0 | 2,140 | -0.1 | |
13/08/2012 |
18.77
|
120 | 18.72 | 18.77 | 18.57 | 0 | 0 | 0 | |
10/08/2012 |
18.72
|
15,780 | 18.72 | 19.02 | 18.72 | 100 | 0 | 0.0 | |
09/08/2012 |
18.72
|
2,340 | 18.67 | 18.72 | 18.67 | 0 | 0 | 0 | |
08/08/2012 |
18.67
|
13,000 | 18.62 | 18.67 | 18.62 | 0 | 0 | 0 | |
07/08/2012 |
18.62
|
5,300 | 18.72 | 18.72 | 18.62 | 0 | 0 | 0 | |
06/08/2012 |
18.72
|
320 | 18.67 | 18.72 | 18.72 | 100 | 0 | 0.0 | |
03/08/2012 |
18.67
|
45,070 | 18.67 | 18.67 | 18.52 | 0 | 70 | -0.0 | |
02/08/2012 |
18.67
|
31,000 | 18.62 | 18.67 | 18.57 | 0 | 0 | 0 | |
01/08/2012 |
18.62
|
2,410 | 18.52 | 18.62 | 18.57 | 0 | 0 | 0 | |
31/07/2012 |
18.52
|
1,000 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
30/07/2012 |
18.52
|
29,010 | 18.52 | 18.52 | 18.42 | 0 | 0 | 0 | |
27/07/2012 |
18.52
|
5,000 | 18.97 | 18.97 | 18.52 | 0 | 0 | 0 | |
26/07/2012 |
18.97
|
20 | 18.77 | 18.97 | 18.97 | 0 | 0 | 0 | |
25/07/2012 |
18.77
|
130 | 18.52 | 18.77 | 18.52 | 0 | 0 | 0 | |
24/07/2012 |
18.52
|
2,360 | 18.97 | 18.97 | 18.12 | 0 | 0 | 0 | |
23/07/2012 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
20/07/2012 |
18.97
|
1,210 | 18.97 | 18.97 | 18.82 | 0 | 0 | 0 | |
19/07/2012 |
18.97
|
1,060 | 18.52 | 18.97 | 18.52 | 0 | 0 | 0 | |
18/07/2012 |
18.52
|
80 | 19.02 | 19.02 | 18.52 | 0 | 0 | 0 | |
17/07/2012 |
19.02
|
60 | 18.42 | 19.02 | 18.47 | 0 | 0 | 0 | |
16/07/2012 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
13/07/2012 |
18.42
|
10 | 18.62 | 18.62 | 18.42 | 0 | 0 | 0 | |
12/07/2012 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
11/07/2012 |
18.62
|
50 | 18.32 | 18.62 | 18.37 | 0 | 0 | 0 | |
10/07/2012 |
18.32
|
700 | 18.27 | 18.32 | 18.02 | 0 | 0 | 0 | |
09/07/2012 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
06/07/2012 |
18.27
|
20 | 18.22 | 18.27 | 18.27 | 0 | 0 | 0 | |
05/07/2012 |
18.22
|
1,760 | 18.17 | 18.22 | 18.22 | 0 | 0 | 0 | |
04/07/2012 |
18.17
|
200 | 18.12 | 18.17 | 18.17 | 0 | 0 | 0 | |
03/07/2012 |
18.12
|
2,320 | 18.02 | 18.12 | 18.12 | 0 | 0 | 0 | |
02/07/2012 |
18.02
|
1,940 | 18.02 | 18.07 | 17.77 | 50 | 0 | 0.0 | |
29/06/2012 |
18.02
|
510 | 18.02 | 18.52 | 18.02 | 0 | 0 | 0 | |
28/06/2012 |
18.02
|
20 | 18.02 | 18.02 | 18.02 | 20 | 0 | 0.0 | |
27/06/2012 |
18.02
|
4,690 | 18.02 | 18.02 | 17.67 | 0 | 0 | 0 | |
26/06/2012 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
25/06/2012 |
18.02
|
1,010 | 18.27 | 18.27 | 18.02 | 0 | 0 | 0 | |
22/06/2012 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
21/06/2012 |
18.27
|
100 | 18.07 | 18.27 | 18.07 | 0 | 0 | 0 | |
20/06/2012 |
18.07
|
3,610 | 18.02 | 18.07 | 18.07 | 0 | 0 | 0 | |
19/06/2012 |
18.02
|
110 | 18.27 | 18.27 | 18.02 | 0 | 0 | 0 | |
18/06/2012 |
18.27
|
4,270 | 17.82 | 18.52 | 18.27 | 0 | 0 | 0 | |
15/06/2012 |
17.82
|
10 | 17.77 | 17.82 | 17.82 | 0 | 0 | 0 | |
14/06/2012 |
17.77
|
230 | 17.77 | 18.52 | 17.57 | 0 | 0 | 0 | |
13/06/2012 |
17.77
|
1,250 | 18.27 | 18.62 | 17.52 | 0 | 0 | 0 | |
12/06/2012 |
18.27
|
10 | 17.77 | 18.27 | 18.27 | 0 | 0 | 0 | |
11/06/2012 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
08/06/2012 |
17.77
|
2,870 | 17.97 | 17.97 | 17.77 | 1,290 | 0 | 0.0 | |
07/06/2012 |
17.97
|
10,770 | 17.57 | 17.97 | 17.22 | 0 | 0 | 0 | |
06/06/2012 |
17.57
|
2,130 | 18.22 | 18.22 | 17.57 | 0 | 0 | 0 | |
05/06/2012 |
18.22
|
10,140 | 17.57 | 18.42 | 16.77 | 0 | 0 | 0 | |
04/06/2012 |
17.57
|
9,520 | 17.77 | 17.77 | 17.57 | 0 | 0 | 0 | |
01/06/2012 |
17.77
|
4,020 | 17.67 | 18.52 | 17.72 | 0 | 0 | 0 | |
31/05/2012 |
17.67
|
260 | 17.67 | 17.67 | 17.52 | 0 | 0 | 0 | |
30/05/2012 |
17.67
|
101,450 | 17.62 | 18.37 | 17.67 | 0 | 100,000 | -3.5 | |
29/05/2012 |
17.62
|
13,900 | 18.52 | 18.52 | 17.62 | 50 | 10,940 | -0.4 | |
28/05/2012 |
18.52
|
4,140 | 18.52 | 18.92 | 18.27 | 0 | 500 | -0.0 | |
25/05/2012 |
18.52
|
50,100 | 18.52 | 18.52 | 18.47 | 0 | 13,100 | -0.5 | |
24/05/2012 |
18.52
|
22,180 | 18.52 | 18.52 | 18.27 | 0 | 15,650 | -0.6 | |
23/05/2012 |
18.52
|
44,790 | 18.27 | 19.17 | 18.52 | 0 | 0 | 0 | |
22/05/2012 |
18.27
|
11,030 | 19.02 | 19.67 | 18.27 | 500 | 10,000 | -0.4 | |
21/05/2012 |
19.02
|
15,190 | 19.02 | 19.12 | 19.02 | 0 | 12,490 | -0.5 | |
18/05/2012 |
19.02
|
22,430 | 19.02 | 19.02 | 18.92 | 0 | 20,000 | -0.8 | |
17/05/2012 |
19.02
|
57,080 | 18.92 | 19.72 | 18.77 | 0 | 57,010 | -2.2 | |
16/05/2012 |
18.92
|
20,830 | 18.92 | 19.02 | 18.92 | 0 | 14,810 | -0.6 | |
15/05/2012 |
18.92
|
47,000 | 18.92 | 19.82 | 18.92 | 0 | 45,020 | -1.7 | |
14/05/2012 |
18.92
|
770 | 19.77 | 19.77 | 18.92 | 430 | 50 | 0.0 | |
11/05/2012 |
19.77
|
350 | 20.77 | 20.77 | 19.77 | 0 | 0 | 0 | |
10/05/2012 |
20.77
|
450 | 21.77 | 21.77 | 20.77 | 0 | 0 | 0 | |
09/05/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/05/2012 |
21.77
|
670 | 21.17 | 21.77 | 20.47 | 0 | 0 | 0 | |
08/05/2012 |
21.17
|
3,100 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
07/05/2012 |
21.17
|
10 | 20.25 | 21.17 | 21.17 | 0 | 0 | 0 | |
04/05/2012 |
20.25
|
200 | 21.22 | 21.22 | 20.25 | 0 | 0 | 0 | |
03/05/2012 |
21.22
|
100 | 20.83 | 21.22 | 21.22 | 0 | 0 | 0 | |
02/05/2012 |
20.83
|
3,810 | 20.25 | 21.22 | 20.83 | 0 | 0 | 0 | |
27/04/2012 |
20.25
|
190 | 19.87 | 20.25 | 20.01 | 0 | 0 | 0 | |
26/04/2012 |
19.87
|
1,520 | 20.30 | 21.32 | 19.82 | 0 | 0 | 0 | |
25/04/2012 |
20.30
|
1,690 | 20.35 | 21.36 | 20.30 | 0 | 0 | 0 | |
24/04/2012 |
20.35
|
1,020 | 19.43 | 20.35 | 19.33 | 0 | 0 | 0 | |
23/04/2012 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
20/04/2012 |
19.43
|
710 | 19.72 | 19.72 | 19.43 | 0 | 0 | 0 | |
19/04/2012 |
19.72
|
20 | 20.35 | 20.35 | 19.72 | 0 | 0 | 0 | |
18/04/2012 |
20.35
|
1,880 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
17/04/2012 |
20.35
|
1,010 | 20.69 | 21.17 | 20.35 | 10 | 0 | 0.0 | |
16/04/2012 |
20.69
|
140 | 19.96 | 20.78 | 20.69 | 0 | 0 | 0 | |
13/04/2012 |
19.96
|
1,500 | 20.93 | 20.93 | 19.96 | 0 | 0 | 0 | |
12/04/2012 |
20.93
|
3,610 | 20.93 | 20.93 | 20.20 | 0 | 0 | 0 |