Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.05 | 0.42% | 287,100 | -2,917 | -0.0 |
11.80
12
11.85
|
2 tháng
(2024-09-16) |
-0.10 | -0.84% | 530,200 | -9,717 | -0.1 |
11.75
12
11.85
|
3 tháng
(2024-08-16) |
-0.15 | -1.25% | 825,200 | -9,517 | -0.1 |
11.75
12.10
11.85
|
6 tháng
(2024-05-20) |
-0.70 | -5.58% | 3,412,000 | -5,717 | -0.1 |
11.75
13.75
11.85
|
12 tháng
(2023-11-20) |
-0.55 | -4.44% | 7,204,600 | -179,181 | -2.2 |
11.75
13.75
11.85
|
24 tháng
(2022-11-25) |
2.28 | 23.79% | 34,862,800 | -440,769 | -4.5 |
9.43
15.55
11.85
|
36 tháng
(2021-11-30) |
-4.05 | -25.49% | 101,784,700 | -370,728 | -4.8 |
8.15
31.26
11.85
|
60 tháng
(2019-12-11) |
2.67 | 29.05% | 145,537,700 | -213,718 | -2.7 |
7.19
31.26
11.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/06/2012 |
5.40
|
5,470 | 5.27 | 5.43 | 5.33 | 1,100 | 0 | 0.0 | |
14/06/2012 |
5.27
|
22,710 | 5.43 | 5.49 | 5.27 | 0 | 1,050 | -0.0 | |
13/06/2012 |
5.43
|
7,340 | 5.33 | 5.49 | 5.37 | 260 | 0 | 0.0 | |
12/06/2012 |
5.33
|
31,730 | 5.53 | 5.56 | 5.33 | 0 | 0 | 0 | |
11/06/2012 |
5.53
|
20,550 | 5.43 | 5.56 | 5.37 | 0 | 10 | -0.0 | |
08/06/2012 |
5.43
|
23,010 | 5.43 | 5.59 | 5.43 | 200 | 0 | 0.0 | |
07/06/2012 |
5.43
|
32,970 | 5.37 | 5.53 | 5.40 | 0 | 0 | 0 | |
06/06/2012 |
5.37
|
24,420 | 5.43 | 5.59 | 5.37 | 0 | 0 | 0 | |
05/06/2012 |
5.43
|
5,200 | 5.40 | 5.53 | 5.43 | 500 | 0 | 0.0 | |
04/06/2012 |
5.40
|
27,570 | 5.43 | 5.53 | 5.27 | 5,000 | 0 | 0.1 | |
01/06/2012 |
5.43
|
73,260 | 5.59 | 5.72 | 5.43 | 1,000 | 500 | 0.0 | |
31/05/2012 |
5.59
|
24,410 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 | |
30/05/2012 |
5.75
|
16,260 | 5.75 | 5.81 | 5.72 | 0 | 0 | 0 | |
29/05/2012 |
5.75
|
12,170 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 | |
28/05/2012 |
5.75
|
36,580 | 5.75 | 5.88 | 5.65 | 20 | 500 | -0.0 | |
25/05/2012 |
5.75
|
34,940 | 5.53 | 5.78 | 5.59 | 0 | 0 | 0 | |
24/05/2012 |
5.53
|
30,440 | 5.56 | 5.59 | 5.43 | 0 | 0 | 0 | |
23/05/2012 |
5.56
|
144,840 | 5.72 | 5.72 | 5.56 | 2,000 | 0 | 0.0 | |
22/05/2012 |
5.72
|
28,630 | 5.78 | 5.78 | 5.59 | 1,090 | 0 | 0.0 | |
21/05/2012 |
5.78
|
53,490 | 5.53 | 5.78 | 5.46 | 1,500 | 2,140 | -0.0 | |
18/05/2012 |
5.53
|
86,530 | 5.72 | 5.72 | 5.46 | 0 | 640 | -0.0 | |
17/05/2012 |
5.72
|
26,820 | 5.78 | 5.94 | 5.72 | 0 | 500 | -0.0 | |
16/05/2012 |
5.78
|
36,670 | 5.72 | 5.85 | 5.69 | 3,900 | 2,500 | 0.0 | |
15/05/2012 |
5.72
|
72,150 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 | |
14/05/2012 |
5.81
|
185,440 | 6.04 | 6.04 | 5.81 | 500 | 5,000 | -0.1 | |
11/05/2012 |
6.04
|
257,670 | 6.23 | 6.23 | 6.01 | 0 | 0 | 0 | |
10/05/2012 |
6.23
|
169,900 | 6.42 | 6.55 | 6.17 | 0 | 0 | 0 | |
09/05/2012 |
6.42
|
198,240 | 6.39 | 6.52 | 6.29 | 3,550 | 0 | 0.1 | |
08/05/2012 |
6.39
|
356,430 | 6.20 | 6.48 | 6.20 | 5,000 | 12,010 | -0.1 | |
07/05/2012 |
6.20
|
81,530 | 6.23 | 6.33 | 6.07 | 500 | 0 | 0.0 | |
04/05/2012 |
6.23
|
178,750 | 6.01 | 6.29 | 6.01 | 0 | 1,000 | -0.0 | |
03/05/2012 |
6.01
|
164,930 | 6.01 | 6.01 | 5.72 | 0 | 500 | -0.0 | |
02/05/2012 |
6.01
|
336,350 | 6.29 | 6.29 | 6.01 | 30 | 0 | 0.0 | |
27/04/2012 |
6.29
|
169,200 | 6.39 | 6.39 | 6.23 | 0 | 10 | -0.0 | |
26/04/2012 |
6.39
|
143,090 | 6.52 | 6.52 | 6.23 | 0 | 1,760 | -0.0 | |
25/04/2012 |
6.52
|
282,860 | 6.52 | 6.61 | 6.39 | 0 | 3,000 | -0.1 | |
24/04/2012 |
6.52
|
169,780 | 6.52 | 6.52 | 6.20 | 0 | 0 | 0 | |
23/04/2012 |
6.52
|
205,430 | 6.39 | 6.71 | 6.42 | 10 | 50 | -0.0 | |
20/04/2012 |
6.39
|
401,310 | 6.10 | 6.39 | 6.10 | 390 | 5,000 | -0.1 | |
19/04/2012 |
6.10
|
400,370 | 5.81 | 6.10 | 5.85 | 70 | 1,000 | -0.0 | |
18/04/2012 |
5.81
|
218,230 | 5.91 | 5.94 | 5.69 | 1,300 | 0 | 0.0 | |
17/04/2012 |
5.91
|
151,080 | 5.78 | 5.91 | 5.62 | 0 | 2,000 | -0.0 | |
16/04/2012 |
5.78
|
75,300 | 5.69 | 5.78 | 5.59 | 0 | 0 | 0 | |
13/04/2012 |
5.69
|
45,510 | 5.69 | 5.75 | 5.59 | 2,100 | 3,000 | -0.0 | |
12/04/2012 |
5.69
|
82,000 | 5.75 | 5.81 | 5.69 | 0 | 7,000 | -0.1 | |
11/04/2012 |
5.75
|
46,300 | 5.65 | 5.81 | 5.46 | 2,680 | 10,000 | -0.1 | |
10/04/2012 |
5.65
|
51,940 | 5.59 | 5.72 | 5.59 | 420 | 0 | 0.0 | |
09/04/2012 |
5.59
|
6,560 | 5.56 | 5.59 | 5.49 | 1,650 | 0 | 0.0 | |
06/04/2012 |
5.56
|
34,360 | 5.56 | 5.59 | 5.53 | 2,600 | 0 | 0.0 | |
05/04/2012 |
5.56
|
13,930 | 5.49 | 5.56 | 5.46 | 2,000 | 0 | 0.0 | |
04/04/2012 |
5.49
|
33,770 | 5.62 | 5.62 | 5.43 | 15,190 | 0 | 0.3 | |
03/04/2012 |
5.62
|
12,000 | 5.46 | 5.62 | 5.46 | 0 | 0 | 0 | |
30/03/2012 |
5.46
|
19,380 | 5.53 | 5.56 | 5.46 | 3,000 | 0 | 0.1 | |
29/03/2012 |
5.53
|
28,680 | 5.62 | 5.72 | 5.49 | 200 | 1,100 | -0.0 | |
28/03/2012 |
5.62
|
13,610 | 5.59 | 5.69 | 5.56 | 0 | 10 | -0.0 | |
27/03/2012 |
5.59
|
38,260 | 5.72 | 5.72 | 5.59 | 1,100 | 6,000 | -0.1 | |
26/03/2012 |
5.72
|
86,080 | 5.78 | 5.81 | 5.53 | 1,000 | 5,000 | -0.1 | |
23/03/2012 |
5.78
|
98,800 | 5.69 | 5.88 | 5.75 | 20,710 | 0 | 0.4 | |
22/03/2012 |
5.69
|
31,420 | 5.75 | 5.75 | 5.65 | 50 | 0 | 0.0 | |
21/03/2012 |
5.75
|
43,800 | 5.75 | 5.85 | 5.72 | 30 | 0 | 0.0 | |
20/03/2012 |
5.75
|
9,140 | 5.75 | 5.88 | 5.69 | 10 | 0 | 0.0 | |
19/03/2012 |
5.75
|
38,900 | 5.75 | 5.78 | 5.75 | 10,000 | 0 | 0.2 | |
16/03/2012 |
5.75
|
36,260 | 5.75 | 5.85 | 5.69 | 0 | 1,400 | -0.0 | |
15/03/2012 |
5.75
|
18,480 | 5.59 | 5.81 | 5.62 | 0 | 1,000 | -0.0 | |
14/03/2012 |
5.59
|
41,910 | 5.62 | 5.62 | 5.59 | 0 | 0 | 0 | |
13/03/2012 |
5.62
|
26,460 | 5.56 | 5.69 | 5.53 | 4,000 | 0 | 0.1 | |
12/03/2012 |
5.56
|
19,400 | 5.59 | 5.62 | 5.53 | 1,200 | 510 | 0.0 | |
09/03/2012 |
5.59
|
75,800 | 5.65 | 5.72 | 5.56 | 3,000 | 500 | 0.0 | |
08/03/2012 |
5.65
|
28,480 | 5.88 | 5.88 | 5.65 | 0 | 0 | 0 | |
07/03/2012 |
5.88
|
97,640 | 5.88 | 5.88 | 5.69 | 1,700 | 500 | 0.0 | |
06/03/2012 |
5.88
|
158,500 | 6.17 | 6.36 | 5.88 | 0 | 0 | 0 | |
05/03/2012 |
6.17
|
205,400 | 5.88 | 6.17 | 5.97 | 35,850 | 650 | 0.7 | |
02/03/2012 |
5.88
|
82,380 | 5.91 | 6.04 | 5.88 | 3,000 | 0 | 0.1 | |
01/03/2012 |
5.91
|
33,270 | 5.85 | 6.07 | 5.75 | 22,000 | 12,990 | 0.1 | |
29/02/2012 |
5.85
|
33,490 | 5.81 | 5.85 | 5.72 | 2,050 | 0 | 0.0 | |
28/02/2012 |
5.81
|
149,650 | 6.07 | 6.23 | 5.81 | 0 | 1,970 | -0.0 | |
27/02/2012 |
6.07
|
114,530 | 5.78 | 6.07 | 5.81 | 0 | 1,000 | -0.0 | |
24/02/2012 |
5.78
|
65,270 | 5.62 | 5.81 | 5.62 | 24,350 | 3,000 | 0.4 | |
23/02/2012 |
5.62
|
42,640 | 5.65 | 5.69 | 5.56 | 0 | 7,100 | -0.1 | |
22/02/2012 |
5.65
|
124,060 | 5.46 | 5.65 | 5.46 | 0 | 0 | 0 | |
21/02/2012 |
5.46
|
154,620 | 5.49 | 5.56 | 5.46 | 33,200 | 0 | 0.6 | |
20/02/2012 |
5.49
|
180,400 | 5.49 | 5.62 | 5.49 | 29,500 | 0 | 0.5 | |
17/02/2012 |
5.49
|
26,850 | 5.62 | 5.65 | 5.49 | 5,750 | 0 | 0.1 | |
16/02/2012 |
5.62
|
2,080 | 5.65 | 5.72 | 5.62 | 200 | 0 | 0.0 | |
15/02/2012 |
5.65
|
17,880 | 5.49 | 5.65 | 5.49 | 0 | 0 | 0 | |
14/02/2012 |
5.49
|
41,450 | 5.43 | 5.49 | 5.24 | 0 | 32,930 | -0.6 | |
13/02/2012 |
5.43
|
15,980 | 5.56 | 5.56 | 5.43 | 0 | 3,000 | -0.1 | |
10/02/2012 |
5.56
|
37,880 | 5.72 | 5.72 | 5.53 | 400 | 0 | 0.0 | |
09/02/2012 |
5.72
|
45,430 | 5.85 | 5.85 | 5.69 | 9,360 | 550 | 0.2 | |
08/02/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/02/2012 |
5.85
|
18,370 | 5.75 | 5.94 | 5.75 | 0 | 0 | 0 | |
07/02/2012 |
5.75
|
85,920 | 5.81 | 5.81 | 5.69 | 200 | 5,000 | -0.1 | |
06/02/2012 |
5.81
|
32,090 | 5.78 | 5.84 | 5.75 | 300 | 0 | 0.0 | |
03/02/2012 |
5.78
|
48,450 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 | |
02/02/2012 |
5.89
|
34,820 | 5.81 | 5.92 | 5.87 | 0 | 0 | 0 | |
01/02/2012 |
5.81
|
28,460 | 5.66 | 5.81 | 5.46 | 500 | 0 | 0.0 | |
31/01/2012 |
5.66
|
44,420 | 5.55 | 5.81 | 5.64 | 1,950 | 50 | 0.0 | |
30/01/2012 |
5.55
|
35,770 | 5.29 | 5.55 | 5.29 | 1,340 | 0 | 0.0 | |
20/01/2012 |
5.29
|
52,370 | 5.29 | 5.41 | 5.29 | 3,920 | 0 | 0.1 | |
19/01/2012 |
5.29
|
39,150 | 5.12 | 5.32 | 5.23 | 200 | 0 | 0.0 | |
18/01/2012 |
5.12
|
27,590 | 4.89 | 5.12 | 4.95 | 0 | 0 | 0 |