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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
9.04
|
1,084,620 | 9.51 | 9.51 | 9.04 | 44,920 | 0 | 0.4 | |
10/09/2012 |
9.51
|
731,130 | 9.99 | 9.99 | 9.51 | 187,730 | 63,800 | 1.3 | |
07/09/2012 |
9.99
|
438,080 | 9.90 | 10.09 | 9.90 | 123,630 | 0 | 1.3 | |
06/09/2012 |
9.90
|
542,930 | 10.09 | 10.18 | 9.80 | 148,480 | 0 | 1.6 | |
05/09/2012 |
10.09
|
890,330 | 10.47 | 10.47 | 9.99 | 41,130 | 18,370 | 0.2 | |
04/09/2012 |
10.47
|
473,870 | 10.09 | 10.56 | 10.18 | 0 | 3,580 | -0.0 | |
31/08/2012 |
10.09
|
619,370 | 10.47 | 10.66 | 10.09 | 0 | 310,740 | -3.3 | |
30/08/2012 |
10.47
|
550,570 | 10.37 | 10.75 | 10.18 | 0 | 13,270 | -0.1 | |
29/08/2012 |
10.37
|
1,587,370 | 9.90 | 10.37 | 9.90 | 0 | 0 | 0 | |
28/08/2012 |
9.90
|
1,892,700 | 10.37 | 10.37 | 9.90 | 0 | 126,650 | -1.3 | |
27/08/2012 |
10.37
|
539,010 | 10.85 | 10.85 | 10.37 | 2,000 | 91,000 | -1.0 | |
24/08/2012 |
10.85
|
2,041,720 | 11.23 | 11.61 | 10.75 | 10,000 | 17,310 | -0.1 | |
23/08/2012 |
11.23
|
143,190 | 11.80 | 11.80 | 11.23 | 0 | 23,210 | -0.3 | |
22/08/2012 |
11.80
|
1,466,880 | 12.37 | 12.37 | 11.80 | 19,700 | 76,700 | -0.7 | |
21/08/2012 |
12.37
|
1,078,480 | 12.94 | 12.94 | 12.37 | 200,000 | 4,140 | 2.6 | |
20/08/2012 |
12.94
|
609,140 | 12.84 | 13.03 | 12.75 | 15,000 | 4,140 | 0.1 | |
17/08/2012 |
12.84
|
869,060 | 12.56 | 12.84 | 12.46 | 300,000 | 0 | 4.0 | |
16/08/2012 |
12.56
|
344,340 | 12.56 | 12.65 | 12.37 | 8,670 | 39,600 | -0.4 | |
15/08/2012 |
12.56
|
351,840 | 12.75 | 12.84 | 12.46 | 0 | 39,610 | -0.5 | |
14/08/2012 |
12.75
|
696,180 | 12.37 | 12.94 | 12.46 | 0 | 11,010 | -0.1 | |
13/08/2012 |
12.37
|
656,650 | 12.75 | 12.75 | 12.27 | 0 | 4,140 | -0.1 | |
10/08/2012 |
12.75
|
643,010 | 12.75 | 12.84 | 12.46 | 48,000 | 39,610 | 0.0 | |
09/08/2012 |
12.75
|
932,250 | 12.84 | 13.13 | 12.75 | 11,820 | 42,610 | -0.4 | |
08/08/2012 |
12.84
|
1,017,010 | 12.65 | 12.94 | 12.65 | 16,320 | 2,500 | 0.2 | |
07/08/2012 |
12.65
|
1,134,230 | 12.94 | 13.03 | 12.46 | 15,060 | 3,000 | 0.2 | |
06/08/2012 |
12.94
|
3,536,300 | 12.46 | 13.03 | 12.56 | 14,880 | 34,370 | -0.3 | |
03/08/2012 |
12.46
|
1,211,680 | 12.18 | 12.56 | 12.08 | 14,640 | 0 | 0.2 | |
02/08/2012 |
12.18
|
1,146,860 | 12.18 | 12.46 | 12.08 | 0 | 0 | 0 | |
01/08/2012 |
12.18
|
911,360 | 11.99 | 12.18 | 11.70 | 13,280 | 39,620 | -0.3 | |
31/07/2012 |
11.99
|
1,115,770 | 12.08 | 12.46 | 11.99 | 7,480 | 0 | 0.1 | |
30/07/2012 |
12.08
|
1,107,380 | 11.70 | 12.18 | 11.61 | 12,620 | 0 | 0.2 | |
27/07/2012 |
11.70
|
1,079,000 | 11.99 | 12.27 | 11.70 | 112,420 | 0 | 1.4 | |
26/07/2012 |
11.99
|
1,211,940 | 11.51 | 12.08 | 11.61 | 0 | 1,180 | -0.0 | |
25/07/2012 |
11.51
|
985,620 | 11.89 | 11.99 | 11.42 | 0 | 0 | 0 | |
24/07/2012 |
11.89
|
1,056,050 | 12.37 | 12.37 | 11.80 | 0 | 0 | 0 | |
23/07/2012 |
12.37
|
1,632,290 | 12.65 | 12.94 | 12.18 | 0 | 0 | 0 | |
20/07/2012 |
12.65
|
1,770,850 | 12.65 | 13.23 | 12.65 | 0 | 71,370 | -0.9 | |
19/07/2012 |
12.65
|
2,826,740 | 12.08 | 12.65 | 11.99 | 5,320 | 39,620 | -0.4 | |
18/07/2012 |
12.08
|
966,450 | 12.37 | 12.65 | 11.99 | 0 | 0 | 0 | |
17/07/2012 |
12.37
|
1,067,570 | 11.80 | 12.37 | 11.80 | 104,000 | 41,320 | 0.8 | |
16/07/2012 |
11.80
|
1,503,080 | 12.08 | 12.46 | 11.70 | 0 | 0 | 0 | |
13/07/2012 |
12.08
|
1,467,200 | 11.51 | 12.08 | 11.51 | 1,500 | 0 | 0.0 | |
12/07/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/07/2012 |
11.51
|
542,390 | 11.04 | 11.51 | 11.32 | 0 | 0 | 0 | |
11/07/2012 |
11.04
|
404,280 | 10.85 | 11.13 | 10.85 | 0 | 0 | 0 | |
10/07/2012 |
10.85
|
425,710 | 11.13 | 11.22 | 10.76 | 0 | 104,570 | -1.2 | |
09/07/2012 |
11.13
|
897,800 | 11.68 | 11.68 | 11.13 | 10 | 169,020 | -2.1 | |
06/07/2012 |
11.68
|
1,928,190 | 11.86 | 12.41 | 11.68 | 0 | 0 | 0 | |
05/07/2012 |
11.86
|
1,332,090 | 11.31 | 11.86 | 11.04 | 0 | 1,000 | -0.0 | |
04/07/2012 |
11.31
|
708,980 | 11.22 | 11.49 | 11.13 | 30 | 0 | 0.0 | |
03/07/2012 |
11.22
|
778,400 | 11.22 | 11.22 | 10.76 | 100 | 0 | 0.0 | |
02/07/2012 |
11.22
|
1,178,910 | 11.31 | 11.49 | 11.13 | 0 | 1,180 | -0.0 | |
29/06/2012 |
11.31
|
485,690 | 11.31 | 11.58 | 11.22 | 0 | 2,000 | -0.0 | |
28/06/2012 |
11.31
|
804,690 | 10.95 | 11.31 | 10.76 | 0 | 9,690 | -0.1 | |
27/06/2012 |
10.95
|
1,116,350 | 10.85 | 11.31 | 10.95 | 0 | 50,610 | -0.6 | |
26/06/2012 |
10.85
|
1,097,950 | 11.22 | 11.31 | 10.76 | 0 | 29,810 | -0.4 | |
25/06/2012 |
11.22
|
1,253,520 | 11.68 | 11.86 | 11.13 | 240 | 0 | 0.0 | |
22/06/2012 |
11.68
|
1,716,990 | 12.22 | 12.22 | 11.68 | 70,100 | 0 | 0.9 | |
21/06/2012 |
12.22
|
1,173,300 | 12.86 | 12.95 | 12.22 | 13,970 | 0 | 0.2 | |
20/06/2012 |
12.86
|
916,300 | 12.68 | 12.95 | 12.50 | 4,300 | 0 | 0.1 | |
19/06/2012 |
12.68
|
1,449,970 | 13.32 | 13.32 | 12.68 | 325,434 | 344,714 | -0.3 | |
18/06/2012 |
13.32
|
1,281,930 | 12.95 | 13.59 | 12.95 | 0 | 0 | 0 | |
15/06/2012 |
12.95
|
2,656,940 | 12.50 | 13.04 | 12.41 | 800,300 | 450,050 | 5.0 | |
14/06/2012 |
12.50
|
1,040,610 | 12.41 | 12.50 | 12.13 | 0 | 206,880 | -2.8 | |
13/06/2012 |
12.41
|
1,738,480 | 12.04 | 12.50 | 11.77 | 5,800 | 96,210 | -1.2 | |
12/06/2012 |
12.04
|
1,625,730 | 12.41 | 12.50 | 12.04 | 5,500 | 67,680 | -0.8 | |
11/06/2012 |
12.41
|
1,660,960 | 11.86 | 12.41 | 11.77 | 0 | 284,180 | -3.8 | |
08/06/2012 |
11.86
|
1,879,930 | 12.04 | 12.50 | 11.86 | 8,000 | 11,000 | -0.0 | |
07/06/2012 |
12.04
|
1,827,700 | 11.49 | 12.04 | 11.86 | 0 | 150,730 | -2.0 | |
06/06/2012 |
11.49
|
1,849,710 | 10.95 | 11.49 | 11.04 | 10,000 | 263,650 | -3.2 | |
05/06/2012 |
10.95
|
1,115,470 | 10.49 | 10.95 | 10.12 | 5,000 | 105,880 | -1.2 | |
04/06/2012 |
10.49
|
1,127,480 | 11.04 | 11.04 | 10.49 | 10,500 | 48,150 | -0.4 | |
01/06/2012 |
11.04
|
641,930 | 11.13 | 11.49 | 11.04 | 2,500 | 5,000 | -0.0 | |
31/05/2012 |
11.13
|
715,460 | 11.58 | 11.58 | 11.13 | 0 | 0 | 0 | |
30/05/2012 |
11.58
|
764,360 | 11.58 | 11.95 | 11.58 | 0 | 0 | 0 | |
29/05/2012 |
11.58
|
497,920 | 11.77 | 11.86 | 11.40 | 0 | 0 | 0 | |
28/05/2012 |
11.77
|
1,715,650 | 11.68 | 12.22 | 11.13 | 15,000 | 0 | 0.2 | |
25/05/2012 |
11.68
|
765,070 | 11.13 | 11.68 | 11.40 | 31,630 | 119,240 | -1.1 | |
24/05/2012 |
11.13
|
518,910 | 11.68 | 11.77 | 11.13 | 6,000 | 0 | 0.1 | |
23/05/2012 |
11.68
|
633,840 | 12.22 | 12.22 | 11.68 | 23,200 | 7,240 | 0.2 | |
22/05/2012 |
12.22
|
820,130 | 12.04 | 12.50 | 12.04 | 5,000 | 5,000 | -0.0 | |
21/05/2012 |
12.04
|
866,130 | 11.49 | 12.04 | 11.40 | 0 | 99,620 | -1.3 | |
18/05/2012 |
11.49
|
1,251,170 | 12.04 | 12.04 | 11.49 | 0 | 72,190 | -0.9 | |
17/05/2012 |
12.04
|
1,166,280 | 12.59 | 12.86 | 12.04 | 3,000 | 398,040 | -5.3 | |
16/05/2012 |
12.59
|
993,430 | 13.23 | 13.32 | 12.59 | 47,070 | 61,060 | -0.2 | |
15/05/2012 |
13.23
|
1,605,930 | 13.86 | 13.86 | 13.23 | 306,640 | 88,660 | 3.2 | |
14/05/2012 |
13.86
|
1,605,970 | 14.59 | 14.78 | 13.86 | 109,050 | 2,330 | 1.6 | |
11/05/2012 |
14.59
|
953,930 | 15.32 | 15.51 | 14.59 | 53,540 | 0 | 0.9 | |
10/05/2012 |
15.32
|
1,674,530 | 16.05 | 16.24 | 15.32 | 42,050 | 292,540 | -4.3 | |
09/05/2012 |
16.05
|
1,230,720 | 15.87 | 16.14 | 15.51 | 42,850 | 105,500 | -1.1 | |
08/05/2012 |
15.87
|
2,134,400 | 15.14 | 15.87 | 15.05 | 42,060 | 65,590 | -0.4 | |
07/05/2012 |
15.14
|
1,201,890 | 14.69 | 15.14 | 14.50 | 96,170 | 13,000 | 1.4 | |
04/05/2012 |
14.69
|
1,411,710 | 14.32 | 14.96 | 14.41 | 82,820 | 5,000 | 1.2 | |
03/05/2012 |
14.32
|
2,241,400 | 15.05 | 15.05 | 14.32 | 256,100 | 242,740 | 0.2 | |
02/05/2012 |
15.05
|
571,980 | 15.69 | 15.78 | 14.96 | 105,450 | 3,020 | 1.7 | |
27/04/2012 |
15.69
|
1,221,840 | 15.23 | 15.69 | 14.78 | 42,060 | 10,000 | 0.5 | |
26/04/2012 |
15.23
|
1,045,160 | 15.23 | 15.23 | 14.96 | 192,060 | 30,000 | 2.7 | |
25/04/2012 |
15.23
|
3,040,800 | 14.87 | 15.51 | 14.87 | 42,060 | 112,000 | -1.2 | |
24/04/2012 |
14.87
|
1,191,730 | 14.41 | 14.87 | 14.14 | 42,510 | 120,000 | -1.2 | |
23/04/2012 |
14.41
|
1,368,880 | 14.23 | 14.50 | 14.14 | 51,700 | 590 | 0.8 | |
20/04/2012 |
14.23
|
979,200 | 13.77 | 14.23 | 13.59 | 42,060 | 42,060 | 0 |