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) |
-3.90 | -5.55% | 14,414,100 | -740,678 | -49.9 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 27,508,400 | -1,003,278 | -66.5 |
54.30
71.70
66.40
|
3 tháng
(2024-06-24) |
14.95 | 29.05% | 33,088,500 | -1,144,058 | -75.3 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 46,474,500 | -1,536,037 | -97.0 |
34.05
71.70
66.40
|
12 tháng
(2023-09-26) |
35.68 | 116.17% | 54,039,900 | -1,508,586 | -95.9 |
29.94
71.70
66.40
|
24 tháng
(2022-10-03) |
37.20 | 127.41% | 64,456,897 | -1,397,207 | -92.1 |
22
71.70
66.40
|
36 tháng
(2021-10-06) |
30.66 | 85.79% | 103,306,544 | -2,555,839 | -160.9 |
22
71.70
66.40
|
60 tháng
(2019-10-17) |
48.48 | 270.51% | 130,312,310 | -4,672,758 | -233.3 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
5.07
|
1,200 | 4.93 | 5.07 | 5.06 | 0 | 0 | 0 | |
12/09/2012 |
4.93
|
300 | 4.91 | 4.93 | 4.93 | 0 | 0 | 0 | |
11/09/2012 |
4.91
|
10,500 | 5.12 | 5.12 | 4.91 | 0 | 0 | 0 | |
10/09/2012 |
5.12
|
3,300 | 5.15 | 5.23 | 5.12 | 0 | 0 | 0 | |
07/09/2012 |
5.15
|
700 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 | |
06/09/2012 |
5.17
|
900 | 5.47 | 5.47 | 5.15 | 0 | 0 | 0 | |
05/09/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/09/2012 |
5.47
|
1,100 | 5.25 | 5.47 | 5.10 | 0 | 0 | 0 | |
04/09/2012 |
5.25
|
1,700 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 | |
31/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
30/08/2012 |
5.41
|
0 | 5.43 | 5.41 | 5.41 | 0 | 0 | 0 | |
29/08/2012 |
5.43
|
1,000 | 5.14 | 5.43 | 5.38 | 0 | 0 | 0 | |
28/08/2012 |
5.14
|
0 | 5.06 | 5.14 | 5.14 | 0 | 0 | 0 | |
27/08/2012 |
5.06
|
6,300 | 5.25 | 5.37 | 5.06 | 0 | 0 | 0 | |
24/08/2012 |
5.25
|
1,500 | 5.12 | 5.25 | 5.08 | 0 | 0 | 0 | |
23/08/2012 |
5.12
|
7,900 | 5.48 | 5.48 | 5.11 | 0 | 0 | 0 | |
22/08/2012 |
5.48
|
2,300 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 | |
21/08/2012 |
5.48
|
2,100 | 5.61 | 5.61 | 5.31 | 0 | 0 | 0 | |
20/08/2012 |
5.61
|
2,000 | 5.66 | 5.77 | 5.61 | 0 | 0 | 0 | |
17/08/2012 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
16/08/2012 |
5.66
|
1,900 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 | |
15/08/2012 |
5.69
|
2,600 | 5.54 | 5.69 | 5.54 | 1,800 | 0 | 0.1 | |
14/08/2012 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
13/08/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
10/08/2012 |
5.54
|
2,500 | 5.54 | 5.55 | 5.54 | 0 | 0 | 0 | |
09/08/2012 |
5.54
|
1,600 | 5.71 | 5.77 | 5.54 | 0 | 0 | 0 | |
08/08/2012 |
5.71
|
100 | 5.54 | 5.71 | 5.71 | 0 | 0 | 0 | |
07/08/2012 |
5.54
|
1,700 | 5.69 | 5.69 | 5.38 | 0 | 1,500 | -0.1 | |
06/08/2012 |
5.69
|
1,000 | 5.38 | 5.69 | 5.38 | 0 | 0 | 0 | |
03/08/2012 |
5.38
|
1,200 | 5.37 | 5.40 | 5.38 | 0 | 200 | -0.0 | |
02/08/2012 |
5.37
|
1,100 | 5.15 | 5.37 | 5.35 | 0 | 0 | 0 | |
01/08/2012 |
5.15
|
300 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 | |
31/07/2012 |
5.25
|
300 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
30/07/2012 |
5.25
|
5,000 | 5.46 | 5.46 | 5.25 | 0 | 0 | 0 | |
27/07/2012 |
5.46
|
9,800 | 5.69 | 5.69 | 5.38 | 400 | 0 | 0.0 | |
26/07/2012 |
5.69
|
200 | 5.49 | 5.69 | 5.69 | 0 | 100 | -0.0 | |
25/07/2012 |
5.49
|
300 | 5.61 | 5.61 | 5.49 | 0 | 0 | 0 | |
24/07/2012 |
5.61
|
5,500 | 5.98 | 5.98 | 5.61 | 0 | 0 | 0 | |
23/07/2012 |
5.98
|
1,400 | 6.00 | 6.00 | 5.71 | 0 | 0 | 0 | |
20/07/2012 |
6.00
|
8,900 | 6.03 | 6.03 | 5.68 | 0 | 0 | 0 | |
19/07/2012 |
6.03
|
4,800 | 6.00 | 6.03 | 5.58 | 0 | 0 | 0 | |
18/07/2012 |
6.00
|
100 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
17/07/2012 |
6.08
|
3,700 | 5.74 | 6.08 | 5.98 | 0 | 400 | -0.0 | |
16/07/2012 |
5.74
|
400 | 6.12 | 6.31 | 5.74 | 0 | 0 | 0 | |
13/07/2012 |
6.12
|
1,300 | 5.97 | 6.31 | 6.08 | 0 | 0 | 0 | |
12/07/2012 |
5.97
|
1,400 | 5.71 | 6.06 | 5.77 | 0 | 0 | 0 | |
11/07/2012 |
5.71
|
300 | 5.69 | 6.00 | 5.71 | 0 | 0 | 0 | |
10/07/2012 |
5.69
|
400 | 5.88 | 5.98 | 5.69 | 0 | 0 | 0 | |
09/07/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
06/07/2012 |
5.88
|
1,900 | 5.92 | 5.92 | 5.88 | 0 | 0 | 0 | |
05/07/2012 |
5.92
|
1,400 | 5.85 | 5.92 | 5.85 | 0 | 0 | 0 | |
04/07/2012 |
5.85
|
1,000 | 6.00 | 6.00 | 5.85 | 500 | 0 | 0.0 | |
03/07/2012 |
6.00
|
1,600 | 6.05 | 6.05 | 6.00 | 0 | 0 | 0 | |
02/07/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
29/06/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
28/06/2012 |
6.05
|
2,200 | 5.92 | 6.05 | 5.85 | 500 | 0 | 0.0 | |
27/06/2012 |
5.92
|
200 | 5.94 | 5.94 | 5.92 | 0 | 0 | 0 | |
26/06/2012 |
5.94
|
1,100 | 6.05 | 6.05 | 5.92 | 500 | 0 | 0.0 | |
25/06/2012 |
6.05
|
200 | 6.41 | 6.41 | 6.05 | 0 | 0 | 0 | |
22/06/2012 |
6.41
|
200 | 6.15 | 6.41 | 6.41 | 0 | 100 | -0.0 | |
21/06/2012 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 15,800 | 15,800 | 0 | |
20/06/2012 |
6.15
|
2,400 | 5.85 | 6.15 | 5.69 | 0 | 0 | 0 | |
19/06/2012 |
5.85
|
200 | 5.98 | 5.98 | 5.85 | 200 | 0 | 0.0 | |
18/06/2012 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
15/06/2012 |
5.98
|
1,500 | 6.15 | 6.15 | 5.98 | 0 | 1,200 | -0.0 | |
14/06/2012 |
6.15
|
1,100 | 6.15 | 6.15 | 6.08 | 100 | 0 | 0.0 | |
13/06/2012 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
12/06/2012 |
6.15
|
500 | 6.29 | 6.29 | 6.15 | 200 | 0 | 0.0 | |
11/06/2012 |
6.29
|
500 | 6.28 | 6.31 | 6.29 | 0 | 0 | 0 | |
08/06/2012 |
6.28
|
5,100 | 6.55 | 6.58 | 6.28 | 1,000 | 0 | 0.0 | |
07/06/2012 |
6.55
|
300 | 6.43 | 6.55 | 6.25 | 100 | 0 | 0.0 | |
06/06/2012 |
6.43
|
1,500 | 6.46 | 6.49 | 6.15 | 0 | 0 | 0 | |
05/06/2012 |
6.46
|
100 | 6.23 | 6.46 | 6.46 | 0 | 0 | 0 | |
04/06/2012 |
6.23
|
1,200 | 6.05 | 6.23 | 5.71 | 0 | 0 | 0 | |
01/06/2012 |
6.05
|
0 | 6.00 | 6.05 | 6.05 | 0 | 0 | 0 | |
31/05/2012 |
6.00
|
4,900 | 6.46 | 6.46 | 6.00 | 1,400 | 0 | 0.1 | |
30/05/2012 |
6.46
|
3,400 | 6.21 | 6.46 | 6.15 | 200 | 0 | 0.0 | |
29/05/2012 |
6.21
|
1,700 | 6.23 | 6.61 | 6.15 | 800 | 0 | 0.0 | |
28/05/2012 |
6.23
|
15,000 | 6.49 | 6.61 | 6.23 | 2,100 | 0 | 0.1 | |
25/05/2012 |
6.49
|
12,400 | 6.72 | 6.80 | 6.46 | 10,500 | 0 | 0.4 | |
24/05/2012 |
6.72
|
32,500 | 6.31 | 6.74 | 6.46 | 31,200 | 500 | 1.3 | |
23/05/2012 |
6.31
|
5,600 | 6.69 | 6.69 | 6.31 | 0 | 0 | 0 | |
22/05/2012 |
6.69
|
34,900 | 6.94 | 7.29 | 6.69 | 24,400 | 0 | 1.1 | |
21/05/2012 |
6.94
|
29,800 | 6.54 | 6.94 | 6.46 | 23,000 | 0 | 1.0 | |
18/05/2012 |
6.54
|
70,700 | 6.77 | 7.17 | 6.38 | 60,000 | 47,500 | 0.5 | |
17/05/2012 |
6.77
|
89,500 | 6.77 | 7.08 | 6.61 | 53,600 | 0 | 2.3 | |
16/05/2012 |
6.77
|
46,700 | 6.97 | 6.97 | 6.54 | 18,600 | 0 | 0.8 | |
15/05/2012 |
6.97
|
17,400 | 7.49 | 7.49 | 6.97 | 2,200 | 0 | 0.1 | |
14/05/2012 |
7.49
|
21,000 | 7.25 | 7.61 | 7.08 | 12,000 | 0 | 0.6 | |
11/05/2012 |
7.25
|
27,300 | 7.49 | 7.49 | 7.23 | 17,600 | 0 | 0.8 | |
10/05/2012 |
7.49
|
56,500 | 7.49 | 7.69 | 7.49 | 48,600 | 10,000 | 1.9 | |
09/05/2012 |
7.49
|
17,900 | 7.66 | 7.69 | 7.32 | 16,100 | 0 | 0.8 | |
08/05/2012 |
7.66
|
44,200 | 7.68 | 7.85 | 7.15 | 36,600 | 16,400 | 1.0 | |
07/05/2012 |
7.68
|
33,500 | 7.69 | 8.00 | 7.61 | 24,900 | 2,000 | 1.2 | |
04/05/2012 |
7.69
|
16,700 | 7.46 | 7.85 | 7.40 | 710,900 | 3,000 | 34.0 | |
03/05/2012 |
7.46
|
35,100 | 7.83 | 7.83 | 7.34 | 2,900 | 14,300 | -0.5 | |
02/05/2012 |
7.83
|
49,600 | 7.32 | 7.83 | 7.23 | 14,000 | 1,000 | 0.6 | |
27/04/2012 |
7.32
|
24,600 | 7.26 | 7.41 | 7.23 | 22,500 | 0 | 1.1 | |
26/04/2012 |
7.26
|
14,900 | 7.26 | 7.38 | 6.77 | 7,900 | 0 | 0.4 | |
25/04/2012 |
7.26
|
25,600 | 7.01 | 7.26 | 6.92 | 25,400 | 400 | 1.2 | |
24/04/2012 |
7.01
|
9,100 | 7.06 | 7.06 | 6.75 | 4,600 | 0 | 0.2 |