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) |
7.20 | 3.29% | 59,900 | -4,650 | -1.2 |
218
282.10
226
|
2 tháng
(2024-07-22) |
6.90 | 3.15% | 67,900 | -5,650 | -1.4 |
215
282.10
226
|
3 tháng
(2024-06-21) |
6 | 2.73% | 77,600 | -6,137 | -1.5 |
215
282.10
226
|
6 tháng
(2024-03-25) |
22.70 | 11.17% | 120,000 | -9,934 | -2.4 |
203.30
282.10
226
|
12 tháng
(2023-09-25) |
32.90 | 17.04% | 156,100 | -11,134 | -2.6 |
180.60
282.10
226
|
24 tháng
(2022-09-30) |
-7.10 | -3.05% | 235,800 | -29,068 | -5.4 |
180.60
282.10
226
|
36 tháng
(2021-10-05) |
-2.60 | -1.14% | 281,300 | -25,671 | -4.2 |
180.60
282.10
226
|
60 tháng
(2019-10-16) |
74.78 | 49.45% | 509,000 | -7,211 | 0.5 |
146.29
282.10
226
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2012 |
74.98
|
810 | 74.98 | 74.98 | 73.31 | 0 | 800 | -0.1 | |
27/08/2012 |
74.98
|
15,820 | 73.87 | 74.98 | 72.20 | 14,060 | 1,510 | 1.7 | |
24/08/2012 |
73.87
|
6,550 | 72.75 | 74.98 | 72.75 | 6,340 | 10 | 0.8 | |
23/08/2012 |
72.75
|
10,400 | 71.64 | 72.75 | 71.64 | 10,100 | 4,210 | 0.8 | |
22/08/2012 |
71.64
|
940 | 72.20 | 74.42 | 71.64 | 870 | 0 | 0.1 | |
21/08/2012 |
72.20
|
36,610 | 74.42 | 74.42 | 71.09 | 34,440 | 3,610 | 4.0 | |
20/08/2012 |
74.42
|
1,640 | 75.53 | 75.53 | 73.87 | 440 | 1,200 | -0.1 | |
17/08/2012 |
75.53
|
2,250 | 73.87 | 75.53 | 73.31 | 1,050 | 1,200 | -0.0 | |
16/08/2012 |
73.87
|
350 | 74.98 | 74.98 | 73.87 | 0 | 0 | 0 | |
15/08/2012 |
74.98
|
1,040 | 74.98 | 74.98 | 73.87 | 780 | 0 | 0.1 | |
14/08/2012 |
74.98
|
200 | 73.31 | 74.98 | 74.98 | 200 | 0 | 0.0 | |
13/08/2012 |
73.31
|
400 | 74.42 | 74.98 | 73.31 | 0 | 0 | 0 | |
10/08/2012 |
74.42
|
1,010 | 75.53 | 75.53 | 74.42 | 510 | 0 | 0.0 | |
09/08/2012 |
75.53
|
0 | 75.53 | 75.53 | 75.53 | 0 | 0 | 0 | |
08/08/2012 |
75.53
|
1,000 | 74.42 | 75.53 | 75.53 | 1,000 | 0 | 0.1 | |
07/08/2012 |
74.42
|
20 | 74.42 | 75.53 | 74.42 | 10 | 0 | 0.0 | |
06/08/2012 |
74.42
|
760 | 73.87 | 75.53 | 73.87 | 300 | 170 | 0.0 | |
03/08/2012 |
73.87
|
540 | 74.42 | 74.42 | 73.87 | 0 | 200 | -0.0 | |
02/08/2012 |
74.42
|
490 | 74.98 | 75.53 | 74.42 | 0 | 450 | -0.1 | |
01/08/2012 |
74.98
|
560 | 74.42 | 74.98 | 73.87 | 80 | 350 | -0.0 | |
31/07/2012 |
74.42
|
350 | 76.09 | 76.09 | 72.75 | 0 | 340 | -0.0 | |
30/07/2012 |
76.09
|
16,920 | 72.75 | 76.09 | 72.20 | 16,820 | 1,110 | 2.2 | |
27/07/2012 |
72.75
|
260 | 72.75 | 72.75 | 72.75 | 0 | 0 | 0 | |
26/07/2012 |
72.75
|
0 | 72.75 | 72.75 | 72.75 | 0 | 0 | 0 | |
25/07/2012 |
72.75
|
5,130 | 74.42 | 74.42 | 72.20 | 5,030 | 1,500 | 0.5 | |
24/07/2012 |
74.42
|
1,080 | 74.98 | 74.98 | 74.42 | 1,080 | 0 | 0.1 | |
23/07/2012 |
74.98
|
310 | 74.42 | 74.98 | 74.98 | 310 | 0 | 0.0 | |
20/07/2012 |
74.42
|
140 | 74.98 | 74.98 | 74.42 | 140 | 0 | 0.0 | |
19/07/2012 |
74.98
|
520 | 74.98 | 74.98 | 72.20 | 90 | 400 | -0.0 | |
18/07/2012 |
74.98
|
1,610 | 74.98 | 74.98 | 72.75 | 41,210 | 40,400 | 0.1 | |
17/07/2012 |
74.98
|
1,910 | 72.20 | 74.98 | 73.31 | 500 | 240 | 0.0 | |
16/07/2012 |
72.20
|
440 | 73.31 | 73.87 | 72.20 | 210 | 230 | -0.0 | |
13/07/2012 |
73.31
|
1,100 | 72.20 | 73.31 | 72.20 | 300 | 0 | 0.0 | |
12/07/2012 |
72.20
|
1,000 | 72.75 | 72.75 | 72.20 | 1,000 | 1,000 | 0 | |
11/07/2012 |
72.75
|
5,370 | 72.20 | 72.75 | 72.20 | 4,950 | 0 | 0.6 | |
10/07/2012 |
72.20
|
7,980 | 72.20 | 72.20 | 69.42 | 7,500 | 360 | 0.9 | |
09/07/2012 |
72.20
|
5,070 | 72.75 | 72.75 | 72.20 | 4,480 | 0 | 0.6 | |
06/07/2012 |
72.75
|
1,180 | 72.20 | 72.75 | 72.20 | 1,180 | 0 | 0.2 | |
05/07/2012 |
72.20
|
1,310 | 72.20 | 72.20 | 72.20 | 1,310 | 0 | 0.2 | |
04/07/2012 |
72.20
|
6,000 | 72.20 | 72.20 | 72.20 | 6,000 | 0 | 0.8 | |
03/07/2012 |
72.20
|
4,360 | 71.64 | 72.20 | 68.31 | 4,350 | 10 | 0.6 | |
02/07/2012 |
71.64
|
2,180 | 71.64 | 71.64 | 71.64 | 2,180 | 0 | 0.3 | |
29/06/2012 |
71.64
|
1,500 | 72.20 | 72.20 | 69.42 | 1,000 | 0 | 0.1 | |
28/06/2012 |
72.20
|
3,500 | 71.64 | 72.20 | 70.53 | 3,400 | 0 | 0.4 | |
27/06/2012 |
71.64
|
6,970 | 71.64 | 71.64 | 71.64 | 6,970 | 0 | 0.9 | |
26/06/2012 |
71.64
|
0 | 72.20 | 71.64 | 69.98 | 3,440 | 150 | 0.4 | |
25/06/2012 |
72.20
|
3,090 | 72.20 | 72.20 | 71.64 | 1,190 | 0 | 0.2 | |
22/06/2012 |
72.20
|
3,610 | 72.20 | 72.20 | 71.64 | 3,610 | 0 | 0.5 | |
21/06/2012 |
72.20
|
3,690 | 72.20 | 72.20 | 71.64 | 3,690 | 0 | 0.5 | |
20/06/2012 |
72.20
|
210 | 72.20 | 72.20 | 69.42 | 0 | 0 | 0 | |
19/06/2012 |
72.20
|
7,670 | 73.87 | 73.87 | 72.20 | 7,670 | 0 | 1.0 | |
18/06/2012 |
73.87
|
20 | 72.20 | 74.98 | 73.87 | 0 | 0 | 0 | |
15/06/2012 |
72.20
|
1,120 | 72.20 | 72.75 | 72.20 | 120 | 1,000 | -0.1 | |
14/06/2012 |
72.20
|
100 | 72.20 | 72.20 | 72.20 | 100 | 0 | 0.0 | |
13/06/2012 |
72.20
|
4,010 | 71.09 | 72.20 | 70.53 | 4,000 | 10 | 0.5 | |
12/06/2012 |
71.09
|
16,270 | 72.75 | 72.75 | 71.09 | 16,230 | 2,000 | 1.8 | |
11/06/2012 |
72.75
|
10 | 72.20 | 72.75 | 72.75 | 10 | 0 | 0.0 | |
08/06/2012 |
72.20
|
200 | 72.20 | 72.20 | 71.09 | 10 | 0 | 0.0 | |
07/06/2012 |
72.20
|
3,430 | 71.64 | 72.20 | 71.09 | 260 | 0 | 0.0 | |
06/06/2012 |
71.64
|
710 | 72.20 | 72.20 | 71.64 | 300 | 150 | 0.0 | |
05/06/2012 |
72.20
|
24,830 | 72.75 | 72.75 | 71.09 | 23,770 | 2,200 | 2.8 | |
04/06/2012 |
72.75
|
19,340 | 72.20 | 72.75 | 72.20 | 58,990 | 0 | 7.7 | |
01/06/2012 |
72.20
|
11,880 | 71.64 | 72.20 | 69.42 | 60,830 | 350 | 7.9 | |
31/05/2012 |
71.64
|
7,890 | 71.09 | 71.64 | 69.98 | 302,390 | 90 | 39.3 | |
30/05/2012 |
71.09
|
15,680 | 69.98 | 71.09 | 69.98 | 62,050 | 200 | 8.0 | |
29/05/2012 |
69.98
|
4,780 | 69.98 | 70.53 | 68.31 | 110 | 100 | 0.0 | |
28/05/2012 |
69.98
|
14,170 | 66.65 | 69.98 | 66.09 | 400 | 0 | 0.0 | |
25/05/2012 |
66.65
|
20 | 66.09 | 66.65 | 66.09 | 0 | 0 | 0 | |
24/05/2012 |
66.09
|
13,100 | 66.09 | 66.09 | 65.53 | 8,540 | 100 | 1.0 | |
23/05/2012 |
66.09
|
1,500 | 66.09 | 66.09 | 64.98 | 500 | 0 | 0.1 | |
22/05/2012 |
66.09
|
14,390 | 66.09 | 66.09 | 64.98 | 11,000 | 0 | 1.3 | |
21/05/2012 |
66.09
|
0 | 66.09 | 66.09 | 66.09 | 0 | 0 | 0 | |
18/05/2012 |
66.09
|
1,650 | 65.53 | 66.09 | 64.98 | 0 | 0 | 0 | |
17/05/2012 |
65.53
|
4,830 | 66.09 | 66.09 | 64.42 | 1,600 | 0 | 0.2 | |
16/05/2012 |
66.09
|
2,520 | 65.53 | 66.09 | 65.53 | 0 | 0 | 0 | |
15/05/2012 |
65.53
|
9,040 | 65.53 | 66.65 | 65.53 | 0 | 260 | -0.0 | |
14/05/2012 |
65.53
|
6,030 | 65.53 | 66.09 | 65.53 | 0 | 0 | 0 | |
11/05/2012 |
65.53
|
18,060 | 65.53 | 66.65 | 65.53 | 15,010 | 0 | 1.8 | |
10/05/2012 |
65.53
|
5,340 | 65.53 | 66.09 | 65.53 | 3,300 | 0 | 0.4 | |
09/05/2012 |
65.53
|
18,340 | 65.53 | 66.09 | 65.53 | 16,970 | 0 | 2.0 | |
08/05/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/05/2012 |
65.53
|
9,460 | 64.87 | 66.65 | 65.53 | 210 | 0 | 0.0 | |
07/05/2012 |
64.87
|
45,310 | 62.12 | 64.87 | 62.67 | 36,270 | 0 | 4.2 | |
04/05/2012 |
62.12
|
11,780 | 62.12 | 62.67 | 59.92 | 6,930 | 0 | 0.8 | |
03/05/2012 |
62.12
|
37,300 | 62.12 | 62.67 | 62.12 | 28,000 | 0 | 3.2 | |
02/05/2012 |
62.12
|
49,540 | 59.92 | 62.12 | 61.02 | 19,210 | 0 | 2.2 | |
27/04/2012 |
59.92
|
12,390 | 61.57 | 62.12 | 59.37 | 1,950 | 100 | 0.2 | |
26/04/2012 |
61.57
|
5,050 | 61.57 | 61.57 | 61.02 | 0 | 0 | 0 | |
25/04/2012 |
61.57
|
5,160 | 62.67 | 63.22 | 61.57 | 22,400 | 120 | 2.5 | |
24/04/2012 |
62.67
|
5,760 | 63.22 | 63.22 | 61.57 | 600 | 0 | 0.1 | |
23/04/2012 |
63.22
|
12,250 | 63.77 | 63.77 | 61.02 | 1,000 | 0 | 0.1 | |
20/04/2012 |
63.77
|
0 | 63.77 | 63.77 | 63.77 | 0 | 0 | 0 | |
19/04/2012 |
63.77
|
6,020 | 64.32 | 64.32 | 61.57 | 0 | 0 | 0 | |
18/04/2012 |
64.32
|
25,920 | 64.32 | 64.32 | 61.57 | 0 | 100 | -0.0 | |
17/04/2012 |
64.32
|
130 | 64.32 | 64.32 | 64.32 | 0 | 0 | 0 | |
16/04/2012 |
64.32
|
1,000 | 62.12 | 64.32 | 64.32 | 0 | 0 | 0 | |
13/04/2012 |
62.12
|
8,110 | 64.87 | 64.87 | 62.12 | 0 | 0 | 0 | |
12/04/2012 |
64.87
|
15,310 | 63.22 | 65.42 | 63.22 | 8,000 | 0 | 0.9 | |
11/04/2012 |
63.22
|
370 | 64.87 | 64.87 | 63.22 | 70 | 0 | 0.0 | |
10/04/2012 |
64.87
|
7,000 | 64.32 | 64.87 | 64.87 | 0 | 0 | 0 | |
09/04/2012 |
64.32
|
7,250 | 66.52 | 67.07 | 64.32 | 1,160 | 0 | 0.1 |