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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
4.49
|
1,000 | 4.70 | 4.70 | 4.49 | 0 | 0 | 0 | |
10/09/2012 |
4.70
|
1,820 | 4.92 | 4.92 | 4.70 | 0 | 0 | 0 | |
07/09/2012 |
4.92
|
460 | 4.70 | 4.92 | 4.49 | 0 | 0 | 0 | |
06/09/2012 |
4.70
|
30 | 4.52 | 4.70 | 4.70 | 0 | 0 | 0 | |
05/09/2012 |
4.52
|
660 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 | |
04/09/2012 |
4.75
|
1,410 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 | |
31/08/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
30/08/2012 |
4.77
|
170 | 4.71 | 4.77 | 4.58 | 0 | 0 | 0 | |
29/08/2012 |
4.71
|
10 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
28/08/2012 |
4.71
|
2,120 | 4.70 | 4.71 | 4.50 | 0 | 0 | 0 | |
27/08/2012 |
4.70
|
7,520 | 4.92 | 4.92 | 4.70 | 0 | 0 | 0 | |
24/08/2012 |
4.92
|
250 | 4.71 | 4.92 | 4.77 | 0 | 0 | 0 | |
23/08/2012 |
4.71
|
3,700 | 4.71 | 4.85 | 4.49 | 0 | 0 | 0 | |
22/08/2012 |
4.71
|
2,150 | 4.94 | 4.94 | 4.71 | 0 | 1,050 | -0.0 | |
21/08/2012 |
4.94
|
4,000 | 4.77 | 4.96 | 4.58 | 0 | 10 | -0.0 | |
20/08/2012 |
4.77
|
2,000 | 4.75 | 4.77 | 4.77 | 0 | 0 | 0 | |
17/08/2012 |
4.75
|
5,980 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 | |
16/08/2012 |
4.77
|
2,060 | 4.96 | 4.96 | 4.71 | 0 | 0 | 0 | |
15/08/2012 |
4.96
|
2,460 | 4.77 | 4.96 | 4.58 | 0 | 0 | 0 | |
14/08/2012 |
4.77
|
1,600 | 4.79 | 4.79 | 4.56 | 0 | 1,020 | -0.0 | |
13/08/2012 |
4.79
|
4,160 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 | |
10/08/2012 |
5.04
|
160 | 5.04 | 5.06 | 5.02 | 0 | 0 | 0 | |
09/08/2012 |
5.04
|
740 | 5.06 | 5.06 | 4.87 | 0 | 0 | 0 | |
08/08/2012 |
5.06
|
10 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
07/08/2012 |
5.06
|
1,070 | 5.02 | 5.12 | 4.77 | 0 | 0 | 0 | |
06/08/2012 |
5.02
|
40 | 4.79 | 5.02 | 5.02 | 0 | 0 | 0 | |
03/08/2012 |
4.79
|
1,260 | 4.96 | 5.06 | 4.79 | 0 | 0 | 0 | |
02/08/2012 |
4.96
|
20 | 4.85 | 5.08 | 4.96 | 0 | 0 | 0 | |
01/08/2012 |
4.85
|
1,630 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 | |
31/07/2012 |
5.10
|
590 | 5.10 | 5.10 | 4.87 | 1,720,000 | 870,570 | 23.8 | |
30/07/2012 |
5.10
|
57,000 | 4.87 | 5.10 | 4.87 | 0 | 24,000 | -0.6 | |
27/07/2012 |
4.87
|
23,000 | 4.77 | 4.87 | 4.75 | 0 | 0 | 0 | |
26/07/2012 |
4.77
|
4,020 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 | |
25/07/2012 |
4.77
|
6,990 | 4.77 | 4.77 | 4.58 | 2,000 | 500 | 0.0 | |
24/07/2012 |
4.77
|
10 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
23/07/2012 |
4.77
|
10 | 4.75 | 4.77 | 4.77 | 0 | 0 | 0 | |
20/07/2012 |
4.75
|
1,350 | 4.73 | 4.77 | 4.75 | 0 | 0 | 0 | |
19/07/2012 |
4.73
|
1,310 | 4.68 | 4.73 | 4.73 | 0 | 0 | 0 | |
18/07/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
17/07/2012 |
4.68
|
2,550 | 4.89 | 4.89 | 4.68 | 0 | 1,670 | -0.0 | |
16/07/2012 |
4.89
|
10 | 4.79 | 4.89 | 4.89 | 0 | 0 | 0 | |
13/07/2012 |
4.79
|
150 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 | |
12/07/2012 |
4.79
|
10 | 4.62 | 4.79 | 4.79 | 0 | 0 | 0 | |
11/07/2012 |
4.62
|
1,370 | 4.83 | 4.83 | 4.60 | 0 | 100 | -0.0 | |
10/07/2012 |
4.83
|
20 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 | |
09/07/2012 |
4.85
|
2,520 | 4.87 | 4.87 | 4.64 | 0 | 0 | 0 | |
06/07/2012 |
4.87
|
610 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
05/07/2012 |
4.87
|
2,140 | 4.71 | 4.87 | 4.52 | 0 | 0 | 0 | |
04/07/2012 |
4.71
|
7,460 | 4.50 | 4.71 | 4.33 | 0 | 0 | 0 | |
03/07/2012 |
4.50
|
1,990 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
02/07/2012 |
4.70
|
7,500 | 4.92 | 4.92 | 4.70 | 0 | 0 | 0 | |
29/06/2012 |
4.92
|
7,340 | 4.77 | 4.92 | 4.62 | 0 | 0 | 0 | |
28/06/2012 |
4.77
|
6,570 | 4.58 | 4.77 | 4.49 | 0 | 0 | 0 | |
27/06/2012 |
4.58
|
7,240 | 4.52 | 4.58 | 4.39 | 0 | 0 | 0 | |
26/06/2012 |
4.52
|
0 | 4.50 | 4.52 | 4.35 | 0 | 0 | 0 | |
25/06/2012 |
4.50
|
6,700 | 4.47 | 4.64 | 4.35 | 6,020 | 0 | 0.1 | |
22/06/2012 |
4.47
|
220 | 4.43 | 4.47 | 4.35 | 100 | 0 | 0.0 | |
21/06/2012 |
4.43
|
9,100 | 4.39 | 4.47 | 4.22 | 0 | 0 | 0 | |
20/06/2012 |
4.39
|
13,100 | 4.39 | 4.47 | 4.39 | 0 | 0 | 0 | |
19/06/2012 |
4.39
|
1,470 | 4.45 | 4.45 | 4.31 | 0 | 0 | 0 | |
18/06/2012 |
4.45
|
2,690 | 4.37 | 4.45 | 4.29 | 0 | 0 | 0 | |
15/06/2012 |
4.37
|
1,140 | 4.54 | 4.68 | 4.37 | 1,020 | 0 | 0.0 | |
14/06/2012 |
4.54
|
59,050 | 4.45 | 4.54 | 4.24 | 51,290 | 0 | 1.1 | |
13/06/2012 |
4.45
|
2,260 | 4.33 | 4.45 | 4.20 | 0 | 0 | 0 | |
12/06/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/06/2012 |
4.33
|
10,130 | 4.31 | 4.37 | 4.20 | 0 | 0 | 0 | |
11/06/2012 |
4.31
|
5,790 | 4.37 | 4.43 | 4.24 | 4,010 | 0 | 0.1 | |
08/06/2012 |
4.37
|
4,390 | 4.46 | 4.54 | 4.35 | 500 | 0 | 0.0 | |
07/06/2012 |
4.46
|
52,280 | 4.26 | 4.46 | 4.17 | 0 | 0 | 0 | |
06/06/2012 |
4.26
|
870 | 4.13 | 4.26 | 4.24 | 0 | 0 | 0 | |
05/06/2012 |
4.13
|
1,570 | 4.13 | 4.13 | 3.93 | 270,000 | 270,000 | 0 | |
04/06/2012 |
4.13
|
27,330 | 4.20 | 4.20 | 4.00 | 210,950 | 200,000 | 0.2 | |
01/06/2012 |
4.20
|
19,760 | 4.11 | 4.20 | 4.15 | 352,390 | 0 | 7.8 | |
31/05/2012 |
4.11
|
4,330 | 4.30 | 4.33 | 4.11 | 0 | 0 | 0 | |
30/05/2012 |
4.30
|
6,560 | 4.26 | 4.35 | 4.13 | 70,000 | 66,000 | 0.1 | |
29/05/2012 |
4.26
|
10,760 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 | |
28/05/2012 |
4.30
|
11,610 | 4.15 | 4.33 | 4.15 | 4,200 | 0 | 0.1 | |
25/05/2012 |
4.15
|
15,290 | 3.96 | 4.15 | 3.94 | 0 | 0 | 0 | |
24/05/2012 |
3.96
|
7,060 | 3.89 | 4.04 | 3.78 | 0 | 275,980 | -6.1 | |
23/05/2012 |
3.89
|
10,900 | 4.04 | 4.07 | 3.89 | 0 | 0 | 0 | |
22/05/2012 |
4.04
|
3,290 | 3.89 | 4.07 | 3.94 | 0 | 0 | 0 | |
21/05/2012 |
3.89
|
150,070 | 3.96 | 4.05 | 3.78 | 0 | 31,580 | -0.7 | |
18/05/2012 |
3.96
|
28,920 | 4.17 | 4.26 | 3.96 | 0 | 0 | 0 | |
17/05/2012 |
4.17
|
33,240 | 4.37 | 4.41 | 4.17 | 0 | 0 | 0 | |
16/05/2012 |
4.37
|
42,070 | 4.41 | 4.41 | 4.20 | 180 | 200 | -0.0 | |
15/05/2012 |
4.41
|
23,750 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 | |
14/05/2012 |
4.63
|
1,940 | 4.87 | 4.87 | 4.63 | 0 | 0 | 0 | |
11/05/2012 |
4.87
|
2,410 | 4.91 | 4.91 | 4.70 | 0 | 0 | 0 | |
10/05/2012 |
4.91
|
4,620 | 4.81 | 4.93 | 4.72 | 200 | 0 | 0.0 | |
09/05/2012 |
4.81
|
59,770 | 4.80 | 4.96 | 4.78 | 5,400 | 30,000 | -0.6 | |
08/05/2012 |
4.80
|
17,470 | 4.65 | 4.80 | 4.63 | 0 | 0 | 0 | |
07/05/2012 |
4.65
|
12,610 | 4.59 | 4.68 | 4.65 | 11,330 | 0 | 0.3 | |
04/05/2012 |
4.59
|
24,190 | 4.43 | 4.59 | 4.35 | 0 | 0 | 0 | |
03/05/2012 |
4.43
|
720 | 4.54 | 4.68 | 4.43 | 0 | 0 | 0 | |
02/05/2012 |
4.54
|
1,310 | 4.37 | 4.55 | 4.39 | 0 | 0 | 0 | |
27/04/2012 |
4.37
|
4,580 | 4.44 | 4.63 | 4.37 | 550 | 200 | 0.0 | |
26/04/2012 |
4.44
|
36,990 | 4.55 | 4.61 | 4.35 | 1,000 | 31,000 | -0.7 | |
25/04/2012 |
4.55
|
21,260 | 4.76 | 4.81 | 4.54 | 500 | 0 | 0.0 | |
24/04/2012 |
4.76
|
7,070 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 | |
23/04/2012 |
5.00
|
3,680 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 | |
20/04/2012 |
5.09
|
4,860 | 4.98 | 5.09 | 4.74 | 0 | 0 | 0 |