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) |
1.50 | 3.90% | 645,900 | 312,200 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 792,100 | 311,680 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-24) |
-4 | -9.09% | 1,122,700 | 308,380 | 12.3 |
37
44.40
40
|
6 tháng
(2024-03-25) |
1.20 | 3.09% | 1,751,000 | 311,280 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-26) |
8.10 | 25.39% | 2,676,400 | 312,780 | 12.5 |
30
44.60
40
|
24 tháng
(2022-10-03) |
3.40 | 9.28% | 5,823,300 | 315,966 | 18.4 |
22.85
44.60
40
|
36 tháng
(2021-10-06) |
2.17 | 5.75% | 10,306,800 | 309,666 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-17) |
7.81 | 24.25% | 21,449,090 | -2,068,284 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2012 |
18.99
|
170 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
31/08/2012 |
18.99
|
3,000 | 18.27 | 18.99 | 18.27 | 0 | 0 | 0 | |
30/08/2012 |
18.27
|
5,800 | 18.41 | 18.41 | 18.27 | 0 | 0 | 0 | |
29/08/2012 |
18.41
|
300 | 18.22 | 18.46 | 18.41 | 0 | 0 | 0 | |
28/08/2012 |
18.22
|
3,900 | 17.50 | 18.22 | 18.17 | 2,000 | 0 | 0.1 | |
27/08/2012 |
17.50
|
7,930 | 18.22 | 18.22 | 17.50 | 430 | 0 | 0.0 | |
24/08/2012 |
18.22
|
7,480 | 17.36 | 18.22 | 17.36 | 0 | 0 | 0 | |
23/08/2012 |
17.36
|
8,970 | 18.27 | 18.27 | 17.36 | 0 | 0 | 0 | |
22/08/2012 |
18.27
|
1,610 | 19.13 | 19.13 | 18.27 | 0 | 0 | 0 | |
21/08/2012 |
19.13
|
2,560 | 20.14 | 20.14 | 19.13 | 0 | 0 | 0 | |
20/08/2012 |
20.14
|
5,380 | 20.14 | 20.14 | 20.04 | 0 | 0 | 0 | |
17/08/2012 |
20.14
|
690 | 19.75 | 20.14 | 20.14 | 0 | 0 | 0 | |
16/08/2012 |
19.75
|
3,300 | 20.43 | 20.43 | 19.75 | 0 | 0 | 0 | |
15/08/2012 |
20.43
|
9,410 | 20.43 | 20.43 | 20.09 | 50 | 0 | 0.0 | |
14/08/2012 |
20.43
|
36,520 | 20.38 | 20.43 | 20.14 | 0 | 500 | -0.0 | |
13/08/2012 |
20.38
|
1,680 | 20.43 | 20.43 | 20.14 | 0 | 0 | 0 | |
10/08/2012 |
20.43
|
32,800 | 20.33 | 20.43 | 20.14 | 0 | 0 | 0 | |
09/08/2012 |
20.33
|
36,250 | 20.23 | 20.33 | 20.19 | 0 | 0 | 0 | |
08/08/2012 |
20.23
|
35,780 | 20.14 | 20.23 | 19.71 | 0 | 0 | 0 | |
07/08/2012 |
20.14
|
38,980 | 20.09 | 20.14 | 19.90 | 0 | 0 | 0 | |
06/08/2012 |
20.09
|
810 | 20.04 | 20.09 | 20.04 | 0 | 0 | 0 | |
03/08/2012 |
20.04
|
1,550 | 19.95 | 20.04 | 19.66 | 0 | 130 | -0.0 | |
02/08/2012 |
19.95
|
5,590 | 20.14 | 20.19 | 19.95 | 0 | 0 | 0 | |
01/08/2012 |
20.14
|
21,980 | 20.09 | 20.19 | 20.04 | 1,700 | 0 | 0.1 | |
31/07/2012 |
20.09
|
36,540 | 20.04 | 20.14 | 19.90 | 0 | 0 | 0 | |
30/07/2012 |
20.04
|
23,090 | 19.90 | 20.04 | 19.85 | 0 | 0 | 0 | |
27/07/2012 |
19.90
|
16,500 | 19.90 | 19.90 | 19.71 | 0 | 0 | 0 | |
26/07/2012 |
19.90
|
33,480 | 19.75 | 19.90 | 19.47 | 0 | 0 | 0 | |
25/07/2012 |
19.75
|
36,480 | 19.61 | 19.75 | 19.52 | 0 | 0 | 0 | |
24/07/2012 |
19.61
|
42,870 | 19.47 | 19.66 | 19.18 | 0 | 1,000 | -0.0 | |
23/07/2012 |
19.47
|
17,930 | 19.32 | 19.52 | 19.32 | 0 | 0 | 0 | |
20/07/2012 |
19.32
|
20,160 | 19.18 | 19.47 | 19.18 | 1,500 | 5,200 | -0.1 | |
19/07/2012 |
19.18
|
23,140 | 19.08 | 19.66 | 19.08 | 0 | 4,800 | -0.2 | |
18/07/2012 |
19.08
|
8,430 | 18.89 | 19.18 | 18.94 | 1,600 | 1,400 | 0.0 | |
17/07/2012 |
18.89
|
5,310 | 18.84 | 19.18 | 18.27 | 0 | 1,000 | -0.0 | |
16/07/2012 |
18.84
|
2,430 | 19.28 | 19.66 | 18.65 | 0 | 0 | 0 | |
13/07/2012 |
19.28
|
8,440 | 19.23 | 19.56 | 19.28 | 2,000 | 1,700 | 0.0 | |
12/07/2012 |
19.23
|
6,360 | 19.13 | 19.23 | 18.65 | 0 | 1,400 | -0.1 | |
11/07/2012 |
19.13
|
5,100 | 18.51 | 19.18 | 18.70 | 0 | 1,000 | -0.0 | |
10/07/2012 |
18.51
|
2,610 | 19.47 | 19.47 | 18.51 | 0 | 520 | -0.0 | |
09/07/2012 |
19.47
|
3,160 | 18.56 | 19.47 | 18.22 | 0 | 0 | 0 | |
06/07/2012 |
18.56
|
1,900 | 17.74 | 18.56 | 18.46 | 0 | 0 | 0 | |
05/07/2012 |
17.74
|
2,760 | 18.22 | 18.41 | 17.50 | 0 | 350 | -0.0 | |
04/07/2012 |
18.22
|
350 | 18.32 | 18.32 | 18.22 | 350 | 0 | 0.0 | |
03/07/2012 |
18.32
|
840 | 18.32 | 18.32 | 17.98 | 0 | 0 | 0 | |
02/07/2012 |
18.32
|
3,240 | 18.46 | 18.46 | 18.32 | 0 | 0 | 0 | |
29/06/2012 |
18.46
|
3,700 | 18.27 | 18.46 | 18.27 | 0 | 0 | 0 | |
28/06/2012 |
18.27
|
410 | 18.27 | 18.94 | 18.27 | 0 | 0 | 0 | |
27/06/2012 |
18.27
|
2,600 | 17.98 | 18.70 | 18.27 | 0 | 0 | 0 | |
26/06/2012 |
17.98
|
2,800 | 18.41 | 19.32 | 17.98 | 0 | 0 | 0 | |
25/06/2012 |
18.41
|
3,080 | 18.94 | 18.94 | 18.41 | 0 | 0 | 0 | |
22/06/2012 |
18.94
|
3,460 | 19.42 | 19.61 | 18.94 | 0 | 0 | 0 | |
21/06/2012 |
19.42
|
1,690 | 19.80 | 19.85 | 19.42 | 0 | 680 | -0.0 | |
20/06/2012 |
19.80
|
3,350 | 19.61 | 19.90 | 19.80 | 0 | 0 | 0 | |
19/06/2012 |
19.61
|
2,030 | 19.66 | 19.66 | 19.61 | 0 | 0 | 0 | |
18/06/2012 |
19.66
|
1,890 | 19.80 | 20.14 | 19.66 | 0 | 0 | 0 | |
15/06/2012 |
19.80
|
1,500 | 19.80 | 20.14 | 19.66 | 0 | 0 | 0 | |
14/06/2012 |
19.80
|
510 | 19.71 | 19.80 | 19.18 | 0 | 0 | 0 | |
13/06/2012 |
19.71
|
470 | 19.32 | 19.90 | 19.18 | 0 | 0 | 0 | |
12/06/2012 |
19.32
|
2,570 | 20.09 | 20.09 | 19.28 | 0 | 0 | 0 | |
11/06/2012 |
20.09
|
1,490 | 20.04 | 20.38 | 19.28 | 0 | 0 | 0 | |
08/06/2012 |
20.04
|
14,600 | 19.99 | 20.19 | 19.13 | 2,000 | 0 | 0.1 | |
07/06/2012 |
19.99
|
4,100 | 19.61 | 20.09 | 19.61 | 0 | 2,000 | -0.1 | |
06/06/2012 |
19.61
|
1,660 | 19.66 | 19.66 | 19.18 | 0 | 0 | 0 | |
05/06/2012 |
19.66
|
7,630 | 19.08 | 19.66 | 19.56 | 2,990 | 0 | 0.1 | |
04/06/2012 |
19.08
|
4,940 | 20.04 | 20.04 | 19.08 | 10 | 0 | 0.0 | |
01/06/2012 |
20.04
|
11,790 | 20.28 | 20.28 | 20.04 | 32,610 | 0 | 1.4 | |
31/05/2012 |
20.28
|
42,300 | 20.43 | 20.47 | 19.90 | 85,000 | 5,000 | 3.5 | |
30/05/2012 |
20.43
|
35,830 | 19.90 | 20.43 | 19.90 | 34,500 | 0 | 1.4 | |
29/05/2012 |
19.90
|
44,670 | 19.66 | 20.14 | 19.90 | 44,000 | 0 | 1.8 | |
28/05/2012 |
19.66
|
37,870 | 20.09 | 20.09 | 19.66 | 22,380 | 0 | 0.9 | |
25/05/2012 |
20.09
|
33,330 | 19.37 | 20.09 | 19.42 | 21,410 | 0 | 0.9 | |
24/05/2012 |
19.37
|
66,860 | 19.37 | 19.37 | 18.65 | 60,090 | 500 | 2.3 | |
23/05/2012 |
19.37
|
26,490 | 19.66 | 19.66 | 18.99 | 16,950 | 0 | 0.7 | |
22/05/2012 |
19.66
|
48,660 | 19.66 | 20.14 | 19.13 | 16,810 | 0 | 0.7 | |
21/05/2012 |
19.66
|
32,790 | 18.80 | 19.66 | 18.70 | 12,650 | 0 | 0.5 | |
18/05/2012 |
18.80
|
67,150 | 18.80 | 19.37 | 18.70 | 35,000 | 0 | 1.4 | |
17/05/2012 |
18.80
|
32,420 | 18.70 | 19.52 | 18.70 | 0 | 0 | 0 | |
16/05/2012 |
18.70
|
82,570 | 18.84 | 18.94 | 18.32 | 30,400 | 0 | 1.2 | |
15/05/2012 |
18.84
|
27,040 | 19.56 | 19.56 | 18.65 | 500 | 500 | 0.0 | |
14/05/2012 |
19.56
|
77,400 | 20.57 | 20.57 | 19.56 | 500 | 6,000 | -0.2 | |
11/05/2012 |
20.57
|
57,640 | 21.29 | 21.29 | 20.57 | 100 | 2,000 | -0.1 | |
10/05/2012 |
21.29
|
49,430 | 21.82 | 22.20 | 21.10 | 0 | 12,620 | -0.6 | |
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/05/2012 |
21.82
|
10,400 | 21.86 | 22.30 | 21.58 | 1,100 | 0 | 0.0 | |
08/05/2012 |
21.86
|
111,000 | 21.82 | 22.60 | 21.86 | 6,000 | 3,000 | 0.1 | |
07/05/2012 |
21.82
|
63,490 | 21.54 | 22.19 | 21.59 | 3,000 | 3,500 | -0.0 | |
04/05/2012 |
21.54
|
66,460 | 21.54 | 21.73 | 21.54 | 0 | 1,500 | -0.1 | |
03/05/2012 |
21.54
|
9,700 | 21.59 | 21.59 | 20.67 | 0 | 40 | -0.0 | |
02/05/2012 |
21.59
|
92,990 | 20.81 | 21.82 | 21.13 | 850 | 500 | 0.0 | |
27/04/2012 |
20.81
|
32,650 | 20.30 | 21.04 | 19.80 | 5,500 | 0 | 0.2 | |
26/04/2012 |
20.30
|
37,450 | 20.30 | 20.90 | 20.21 | 1,000 | 0 | 0.0 | |
25/04/2012 |
20.30
|
63,300 | 19.34 | 20.30 | 19.52 | 3,800 | 0 | 0.2 | |
24/04/2012 |
19.34
|
43,290 | 18.88 | 19.34 | 18.88 | 500 | 0 | 0.0 | |
23/04/2012 |
18.88
|
29,350 | 18.83 | 19.29 | 18.79 | 0 | 0 | 0 | |
20/04/2012 |
18.83
|
36,780 | 18.60 | 19.02 | 18.37 | 0 | 10,530 | -0.4 | |
19/04/2012 |
18.60
|
111,200 | 18.97 | 19.29 | 18.60 | 0 | 96,440 | -4.0 | |
18/04/2012 |
18.97
|
19,670 | 19.43 | 19.52 | 18.97 | 0 | 3,000 | -0.1 | |
17/04/2012 |
19.43
|
23,730 | 19.43 | 20.03 | 19.38 | 0 | 730 | -0.0 | |
16/04/2012 |
19.43
|
12,350 | 19.29 | 19.71 | 19.29 | 0 | 0 | 0 | |
13/04/2012 |
19.29
|
8,550 | 19.29 | 19.57 | 18.83 | 0 | 1,000 | -0.0 |