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) |
0.10 | 5.56% | 20,400 | 0 | 0 |
1.70
2
1.90
|
2 tháng
(2024-07-22) |
-0.10 | -5% | 112,800 | -50,000 | -0.1 |
1.70
2.10
1.90
|
3 tháng
(2024-06-21) |
-0.30 | -13.64% | 191,400 | -50,000 | -0.1 |
1.70
2.20
1.90
|
6 tháng
(2024-03-29) |
0.30 | 18.75% | 1,028,300 | -50,000 | -0.1 |
1.60
2.20
1.90
|
12 tháng
(2023-09-29) |
-0.30 | -13.64% | 1,519,400 | -55,000 | -0.1 |
1.60
2.20
1.90
|
24 tháng
(2022-09-30) |
-1.20 | -38.71% | 3,208,732 | -59,100 | -0.1 |
1.60
3.60
1.90
|
36 tháng
(2021-10-05) |
-1.30 | -40.63% | 14,056,723 | -61,100 | -0.1 |
1.60
6.50
1.90
|
60 tháng
(2019-10-16) |
-0.70 | -26.92% | 22,836,491 | -272,600 | -0.5 |
1.20
6.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/03/2012 |
6.78
|
138,600 | 6.30 | 6.78 | 6.48 | 64,500 | 0 | 0.7 | |
12/03/2012 |
6.30
|
78,100 | 6.54 | 6.60 | 6.30 | 10,600 | 0 | 0.1 | |
09/03/2012 |
6.54
|
152,800 | 6.84 | 6.96 | 6.48 | 0 | 0 | 0 | |
08/03/2012 |
6.84
|
155,500 | 7.09 | 7.09 | 6.72 | 56,000 | 0 | 0.6 | |
07/03/2012 |
7.09
|
118,100 | 7.09 | 7.15 | 6.96 | 52,100 | 0 | 0.6 | |
06/03/2012 |
7.09
|
139,600 | 7.57 | 7.87 | 7.09 | 0 | 0 | 0 | |
05/03/2012 |
7.57
|
304,300 | 7.15 | 7.57 | 7.27 | 0 | 6,500 | -0.1 | |
02/03/2012 |
7.15
|
129,500 | 7.09 | 7.21 | 6.96 | 13,900 | 0 | 0.2 | |
01/03/2012 |
7.09
|
108,900 | 7.09 | 7.09 | 6.66 | 37,100 | 0 | 0.4 | |
29/02/2012 |
7.09
|
75,700 | 7.02 | 7.09 | 6.90 | 28,900 | 0 | 0.3 | |
28/02/2012 |
7.02
|
218,600 | 7.33 | 7.39 | 6.84 | 113,100 | 0 | 1.3 | |
27/02/2012 |
7.33
|
142,200 | 7.09 | 7.45 | 7.09 | 1,400 | 0 | 0.0 | |
24/02/2012 |
7.09
|
139,400 | 7.15 | 7.33 | 7.02 | 500 | 0 | 0.0 | |
23/02/2012 |
7.15
|
117,100 | 7.15 | 7.21 | 7.02 | 0 | 0 | 0 | |
22/02/2012 |
7.15
|
100,800 | 6.96 | 7.15 | 6.96 | 14,900 | 0 | 0.2 | |
21/02/2012 |
6.96
|
213,200 | 7.21 | 7.27 | 6.96 | 122,300 | 0 | 1.4 | |
20/02/2012 |
7.21
|
161,100 | 6.96 | 7.21 | 6.96 | 0 | 0 | 0 | |
17/02/2012 |
6.96
|
80,500 | 6.90 | 6.96 | 6.90 | 40,500 | 0 | 0.5 | |
16/02/2012 |
6.90
|
66,700 | 6.96 | 6.96 | 6.48 | 52,500 | 0 | 0.6 | |
15/02/2012 |
6.96
|
71,800 | 6.96 | 6.96 | 6.84 | 51,300 | 0 | 0.6 | |
14/02/2012 |
6.96
|
52,100 | 6.78 | 7.02 | 6.90 | 7,600 | 0 | 0.1 | |
13/02/2012 |
6.78
|
67,200 | 7.02 | 7.02 | 6.78 | 38,600 | 0 | 0.4 | |
10/02/2012 |
7.02
|
127,800 | 7.15 | 7.15 | 6.84 | 44,500 | 0 | 0.5 | |
09/02/2012 |
7.15
|
134,300 | 6.96 | 7.27 | 6.96 | 0 | 0 | 0 | |
08/02/2012 |
6.96
|
268,900 | 6.60 | 6.96 | 6.78 | 137,200 | 0 | 1.6 | |
07/02/2012 |
6.60
|
39,500 | 6.60 | 6.90 | 6.42 | 0 | 0 | 0 | |
06/02/2012 |
6.60
|
87,400 | 6.78 | 6.90 | 6.54 | 1,000 | 0 | 0.0 | |
03/02/2012 |
6.78
|
30,400 | 6.96 | 7.27 | 6.66 | 0 | 0 | 0 | |
02/02/2012 |
6.96
|
255,100 | 6.60 | 6.96 | 6.36 | 122,500 | 500 | 1.4 | |
01/02/2012 |
6.60
|
147,700 | 6.60 | 6.60 | 6.36 | 111,300 | 0 | 1.2 | |
31/01/2012 |
6.60
|
349,000 | 6.36 | 6.72 | 6.18 | 240,400 | 0 | 2.6 | |
30/01/2012 |
6.36
|
43,700 | 6.36 | 6.42 | 6.12 | 28,500 | 0 | 0.3 | |
20/01/2012 |
6.36
|
105,500 | 6.42 | 6.54 | 6.36 | 46,600 | 0 | 0.5 | |
19/01/2012 |
6.42
|
108,200 | 6.24 | 6.48 | 6.24 | 0 | 0 | 0 | |
18/01/2012 |
6.24
|
54,900 | 5.87 | 6.24 | 5.87 | 10,600 | 0 | 0.1 | |
17/01/2012 |
5.87
|
74,100 | 5.81 | 5.93 | 5.81 | 52,000 | 0 | 0.5 | |
16/01/2012 |
5.81
|
53,100 | 5.75 | 5.87 | 5.69 | 4,400 | 0 | 0.0 | |
13/01/2012 |
5.75
|
64,900 | 5.75 | 5.75 | 5.63 | 45,800 | 0 | 0.4 | |
12/01/2012 |
5.75
|
19,000 | 5.75 | 5.75 | 5.69 | 17,700 | 0 | 0.2 | |
11/01/2012 |
5.75
|
135,400 | 5.75 | 5.75 | 5.69 | 110,200 | 0 | 1.0 | |
10/01/2012 |
5.75
|
38,700 | 5.81 | 5.87 | 5.69 | 5,500 | 0 | 0.1 | |
09/01/2012 |
5.81
|
74,600 | 5.63 | 5.81 | 5.57 | 16,600 | 0 | 0.2 | |
06/01/2012: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15) | |||||||||
06/01/2012 |
5.63
|
109,500 | 5.69 | 5.69 | 5.45 | 86,500 | 0 | 0.8 | |
05/01/2012 |
5.69
|
366,900 | 5.74 | 5.79 | 5.53 | 67,200 | 0 | 0.7 | |
04/01/2012 |
5.74
|
573,400 | 5.42 | 5.79 | 5.27 | 30,600 | 0 | 0.3 | |
03/01/2012 |
5.42
|
57,700 | 5.11 | 5.42 | 5.32 | 0 | 0 | 0 | |
30/12/2011 |
5.11
|
98,400 | 4.84 | 5.11 | 5.00 | 45,700 | 0 | 0.4 | |
29/12/2011 |
4.84
|
218,300 | 4.58 | 4.84 | 4.58 | 85,900 | 0 | 0.8 | |
28/12/2011 |
4.58
|
67,500 | 4.37 | 4.58 | 4.05 | 0 | 0 | 0 | |
27/12/2011 |
4.37
|
93,200 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 | |
26/12/2011 |
4.48
|
192,100 | 4.74 | 4.74 | 4.48 | 0 | 0 | 0 | |
23/12/2011 |
4.74
|
66,700 | 4.84 | 4.84 | 4.74 | 0 | 0 | 0 | |
22/12/2011 |
4.84
|
135,100 | 4.84 | 5.00 | 4.79 | 0 | 0 | 0 | |
21/12/2011 |
4.84
|
51,000 | 4.84 | 5.00 | 4.58 | 0 | 0 | 0 | |
20/12/2011 |
4.84
|
50,800 | 5.00 | 5.00 | 4.84 | 0 | 0 | 0 | |
19/12/2011 |
5.00
|
22,900 | 5.21 | 5.27 | 4.95 | 0 | 0 | 0 | |
16/12/2011 |
5.21
|
114,400 | 4.90 | 5.21 | 5.00 | 0 | 0 | 0 | |
15/12/2011 |
4.90
|
93,700 | 5.16 | 5.16 | 4.84 | 0 | 0 | 0 | |
14/12/2011 |
5.16
|
141,500 | 5.21 | 5.21 | 5.11 | 75,700 | 0 | 0.7 | |
13/12/2011 |
5.21
|
71,300 | 5.27 | 5.32 | 5.16 | 0 | 0 | 0 | |
12/12/2011 |
5.27
|
129,900 | 5.37 | 5.48 | 5.27 | 40,000 | 0 | 0.4 | |
09/12/2011 |
5.37
|
96,600 | 5.58 | 5.58 | 5.37 | 900 | 0 | 0.0 | |
08/12/2011 |
5.58
|
55,600 | 5.58 | 5.69 | 5.48 | 0 | 0 | 0 | |
07/12/2011 |
5.58
|
69,100 | 5.58 | 5.74 | 5.58 | 0 | 0 | 0 | |
06/12/2011 |
5.58
|
33,900 | 5.90 | 5.95 | 5.58 | 0 | 0 | 0 | |
05/12/2011 |
5.90
|
236,200 | 5.53 | 5.90 | 5.16 | 1,000 | 0 | 0.0 | |
02/12/2011 |
5.53
|
44,200 | 5.48 | 5.53 | 5.48 | 0 | 0 | 0 | |
01/12/2011 |
5.48
|
18,900 | 5.37 | 5.53 | 5.42 | 0 | 0 | 0 | |
30/11/2011 |
5.37
|
43,200 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 | |
29/11/2011 |
5.48
|
61,700 | 5.58 | 5.69 | 5.48 | 28,900 | 0 | 0.3 | |
28/11/2011 |
5.58
|
64,600 | 5.42 | 5.69 | 5.53 | 10,600 | 0 | 0.1 | |
25/11/2011 |
5.42
|
72,000 | 5.37 | 5.42 | 5.32 | 23,000 | 0 | 0.2 | |
24/11/2011 |
5.37
|
96,700 | 5.53 | 5.53 | 5.37 | 30,000 | 0 | 0.3 | |
23/11/2011 |
5.53
|
69,700 | 5.48 | 5.74 | 5.42 | 0 | 0 | 0 | |
22/11/2011 |
5.48
|
48,100 | 5.58 | 5.58 | 5.21 | 0 | 0 | 0 | |
21/11/2011 |
5.58
|
47,200 | 5.63 | 5.69 | 5.53 | 0 | 0 | 0 | |
18/11/2011 |
5.63
|
64,800 | 5.69 | 5.69 | 5.58 | 20,000 | 0 | 0.2 | |
17/11/2011 |
5.69
|
61,900 | 5.95 | 5.95 | 5.69 | 0 | 0 | 0 | |
16/11/2011 |
5.95
|
48,100 | 5.74 | 6.00 | 5.79 | 0 | 0 | 0 | |
15/11/2011 |
5.74
|
49,000 | 5.58 | 5.84 | 5.58 | 10,000 | 0 | 0.1 | |
14/11/2011 |
5.58
|
111,600 | 5.79 | 6.00 | 5.58 | 0 | 0 | 0 | |
11/11/2011 |
5.79
|
65,200 | 5.74 | 6.00 | 5.79 | 20,000 | 0 | 0.2 | |
10/11/2011 |
5.74
|
151,300 | 6.00 | 6.00 | 5.69 | 0 | 0 | 0 | |
09/11/2011 |
6.00
|
102,800 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 | |
08/11/2011 |
6.16
|
99,800 | 6.16 | 6.21 | 6.11 | 0 | 0 | 0 | |
07/11/2011 |
6.16
|
114,500 | 6.21 | 6.27 | 6.11 | 20,000 | 0 | 0.2 | |
04/11/2011 |
6.21
|
229,600 | 6.11 | 6.27 | 6.16 | 80,000 | 0 | 0.9 | |
03/11/2011 |
6.11
|
99,800 | 6.06 | 6.11 | 5.90 | 30,000 | 0 | 0.3 | |
02/11/2011 |
6.06
|
104,900 | 6.21 | 6.21 | 5.90 | 0 | 0 | 0 | |
01/11/2011 |
6.21
|
268,600 | 6.53 | 6.53 | 6.21 | 30,000 | 0 | 0.4 | |
31/10/2011 |
6.53
|
273,400 | 6.48 | 6.79 | 6.37 | 1,000 | 0 | 0.0 | |
28/10/2011 |
6.48
|
302,700 | 6.06 | 6.48 | 6.06 | 104,900 | 0 | 1.3 | |
27/10/2011 |
6.06
|
42,700 | 6.11 | 6.11 | 6.06 | 9,500 | 0 | 0.1 | |
26/10/2011 |
6.11
|
100,300 | 6.11 | 6.11 | 6.00 | 28,600 | 0 | 0.3 | |
25/10/2011 |
6.11
|
211,100 | 5.90 | 6.16 | 5.90 | 50,000 | 0 | 0.6 | |
24/10/2011 |
5.90
|
52,800 | 6.06 | 6.16 | 5.90 | 0 | 0 | 0 | |
21/10/2011 |
6.06
|
122,000 | 5.74 | 6.11 | 5.79 | 20,100 | 0 | 0.2 | |
20/10/2011 |
5.74
|
86,000 | 5.79 | 5.95 | 5.69 | 0 | 0 | 0 | |
19/10/2011 |
5.79
|
100,200 | 5.69 | 5.90 | 5.58 | 36,000 | 0 | 0.4 | |
18/10/2011 |
5.69
|
91,200 | 5.74 | 5.74 | 5.58 | 600 | 0 | 0.0 |