Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.40 | -10.76% | 1,361,200 | -600 | -0.0 |
19.50
22.30
19.55
|
2 tháng
(2024-09-23) |
-0.80 | -3.86% | 3,198,700 | 2,400 | 0.1 |
19.50
23.55
19.55
|
3 tháng
(2024-08-26) |
0 | 0% | 4,389,600 | 7,400 | 0.2 |
19.35
23.55
19.55
|
6 tháng
(2024-05-27) |
3.30 | 19.88% | 9,950,200 | -18,300 | -0.4 |
16.60
23.55
19.55
|
12 tháng
(2023-11-28) |
6.13 | 44.51% | 17,166,900 | -159,300 | -3.0 |
13.58
23.55
19.55
|
24 tháng
(2022-12-05) |
8.31 | 71.69% | 28,130,300 | -169,507 | -2.9 |
10.54
23.55
19.55
|
36 tháng
(2021-12-08) |
-2.01 | -9.19% | 49,463,500 | -326,789 | -7.0 |
8.29
26.44
19.55
|
60 tháng
(2019-12-19) |
9.01 | 82.77% | 97,879,990 | -1,656,869 | -28.5 |
6.81
28.45
19.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2012 |
18.11
|
142,930 | 18.41 | 18.67 | 17.99 | 1,000 | 0 | 0.0 | |
22/06/2012 |
18.41
|
120,040 | 18.76 | 18.76 | 18.24 | 3,500 | 3,000 | 0.0 | |
21/06/2012 |
18.76
|
65,210 | 18.89 | 19.06 | 18.63 | 0 | 15,750 | -0.7 | |
20/06/2012 |
18.89
|
145,480 | 18.76 | 18.89 | 18.20 | 0 | 19,710 | -0.9 | |
19/06/2012 |
18.76
|
105,770 | 19.70 | 19.70 | 18.76 | 50 | 31,890 | -1.4 | |
18/06/2012 |
19.70
|
141,160 | 19.23 | 20.17 | 19.48 | 1,000 | 0 | 0.0 | |
15/06/2012 |
19.23
|
85,580 | 18.33 | 19.23 | 18.67 | 0 | 0 | 0 | |
14/06/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/06/2012 |
18.33
|
61,190 | 17.86 | 19.01 | 18.24 | 5,000 | 0 | 0.2 | |
13/06/2012 |
17.86
|
53,360 | 18.27 | 18.27 | 17.57 | 0 | 0 | 0 | |
12/06/2012 |
18.27
|
144,870 | 19.21 | 19.21 | 18.27 | 0 | 2,900 | -0.1 | |
11/06/2012 |
19.21
|
76,960 | 19.53 | 20.02 | 18.63 | 0 | 10,000 | -0.5 | |
08/06/2012 |
19.53
|
304,390 | 18.63 | 19.53 | 19.00 | 0 | 0 | 0 | |
07/06/2012 |
18.63
|
85,130 | 17.78 | 18.63 | 17.78 | 0 | 0 | 0 | |
06/06/2012 |
17.78
|
88,840 | 17.57 | 17.78 | 17.20 | 0 | 0 | 0 | |
05/06/2012 |
17.57
|
140,280 | 17.08 | 17.57 | 16.26 | 100 | 5,000 | -0.2 | |
04/06/2012 |
17.08
|
161,990 | 17.94 | 17.94 | 17.08 | 0 | 500 | -0.0 | |
01/06/2012 |
17.94
|
100,750 | 17.73 | 18.47 | 17.73 | 10,500 | 10 | 0.5 | |
31/05/2012 |
17.73
|
139,300 | 18.51 | 18.55 | 17.61 | 50 | 0 | 0.0 | |
30/05/2012 |
18.51
|
72,250 | 18.39 | 19.12 | 18.39 | 500 | 0 | 0.0 | |
29/05/2012 |
18.39
|
113,870 | 19.04 | 19.04 | 18.10 | 3,000 | 3,800 | -0.0 | |
28/05/2012 |
19.04
|
116,240 | 19.53 | 20.35 | 18.63 | 1,020 | 22,280 | -1.0 | |
25/05/2012 |
19.53
|
140,460 | 18.63 | 19.53 | 19.21 | 510 | 500 | 0.0 | |
24/05/2012 |
18.63
|
76,720 | 19.61 | 19.61 | 18.63 | 0 | 0 | 0 | |
23/05/2012 |
19.61
|
153,500 | 20.64 | 20.64 | 19.61 | 200 | 130 | 0.0 | |
22/05/2012 |
20.64
|
256,020 | 19.78 | 20.64 | 19.57 | 22,600 | 0 | 1.1 | |
21/05/2012 |
19.78
|
233,180 | 18.84 | 19.78 | 17.90 | 2,000 | 450 | 0.1 | |
18/05/2012 |
18.84
|
51,470 | 19.82 | 19.82 | 18.84 | 140 | 2,380 | -0.1 | |
17/05/2012 |
19.82
|
290,180 | 20.84 | 20.84 | 19.82 | 1,960 | 41,950 | -1.9 | |
16/05/2012 |
20.84
|
157,670 | 21.86 | 21.86 | 20.84 | 2,050 | 23,920 | -1.1 | |
15/05/2012 |
21.86
|
91,930 | 22.88 | 22.88 | 21.86 | 100 | 13,330 | -0.7 | |
14/05/2012 |
22.88
|
113,560 | 23.91 | 24.52 | 22.88 | 700 | 30,030 | -1.7 | |
11/05/2012 |
23.91
|
219,200 | 23.91 | 24.72 | 23.09 | 18,500 | 47,710 | -1.7 | |
10/05/2012 |
23.91
|
250,890 | 25.13 | 25.13 | 23.91 | 100 | 62,640 | -3.7 | |
09/05/2012 |
25.13
|
213,650 | 26.36 | 26.36 | 25.13 | 50 | 22,400 | -1.4 | |
08/05/2012 |
26.36
|
232,260 | 27.58 | 28.81 | 26.36 | 750 | 19,000 | -1.2 | |
07/05/2012 |
27.58
|
63,110 | 26.36 | 27.58 | 27.17 | 0 | 0 | 0 | |
04/05/2012 |
26.36
|
137,210 | 25.13 | 26.36 | 25.74 | 0 | 2,300 | -0.1 | |
03/05/2012 |
25.13
|
263,510 | 24.72 | 25.95 | 23.70 | 0 | 16,740 | -1.0 | |
02/05/2012 |
24.72
|
415,980 | 25.95 | 27.17 | 24.72 | 860 | 11,880 | -0.7 | |
27/04/2012 |
25.95
|
109,000 | 24.72 | 25.95 | 25.74 | 1,000 | 500 | 0.0 | |
26/04/2012 |
24.72
|
1,720 | 23.70 | 24.72 | 24.72 | 0 | 0 | 0 | |
25/04/2012 |
23.70
|
2,500 | 22.68 | 23.70 | 23.70 | 0 | 500 | -0.0 | |
24/04/2012 |
22.68
|
11,640 | 21.66 | 22.68 | 22.68 | 0 | 4,500 | -0.2 | |
23/04/2012 |
21.66
|
25,860 | 20.64 | 21.66 | 21.66 | 18,000 | 0 | 1.0 | |
20/04/2012 |
20.64
|
218,780 | 19.74 | 20.64 | 20.02 | 700 | 3,890 | -0.2 | |
19/04/2012: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
19/04/2012 |
19.74
|
128,550 | 18.80 | 19.74 | 19.74 | 2,000 | 0 | 0.1 | |
18/04/2012 |
18.80
|
419,040 | 18.80 | 19.58 | 18.54 | 5,790 | 15,460 | -0.7 | |
17/04/2012 |
18.80
|
45,650 | 18.01 | 18.80 | 18.80 | 0 | 2,300 | -0.2 | |
16/04/2012 |
18.01
|
28,700 | 17.23 | 18.01 | 18.01 | 1,000 | 500 | 0.0 | |
13/04/2012 |
17.23
|
76,870 | 16.45 | 17.23 | 16.97 | 1,000 | 1,080 | -0.0 | |
12/04/2012 |
16.45
|
13,670 | 15.66 | 16.45 | 16.45 | 0 | 1,900 | -0.1 | |
11/04/2012 |
15.66
|
57,010 | 15.01 | 15.66 | 15.14 | 2,000 | 2,800 | -0.0 | |
10/04/2012 |
15.01
|
111,130 | 14.36 | 15.01 | 14.75 | 8,190 | 2,500 | 0.3 | |
09/04/2012 |
14.36
|
69,070 | 13.84 | 14.36 | 13.84 | 7,150 | 3,000 | 0.2 | |
06/04/2012 |
13.84
|
92,390 | 13.18 | 13.84 | 13.45 | 2,400 | 1,500 | 0.0 | |
05/04/2012 |
13.18
|
156,690 | 12.64 | 13.18 | 12.64 | 500 | 1,000 | -0.0 | |
04/04/2012 |
12.64
|
34,660 | 12.61 | 12.79 | 12.58 | 0 | 0 | 0 | |
03/04/2012 |
12.61
|
27,150 | 12.58 | 12.66 | 12.53 | 4,200 | 0 | 0.2 | |
30/03/2012 |
12.58
|
45,860 | 12.53 | 12.79 | 12.48 | 2,000 | 0 | 0.1 | |
29/03/2012 |
12.53
|
72,250 | 12.01 | 12.53 | 12.19 | 0 | 1,200 | -0.1 | |
28/03/2012 |
12.01
|
49,430 | 12.06 | 12.40 | 11.88 | 100 | 0 | 0.0 | |
27/03/2012 |
12.06
|
133,590 | 12.61 | 12.61 | 11.98 | 0 | 3,950 | -0.2 | |
26/03/2012 |
12.61
|
84,540 | 12.90 | 13.05 | 12.30 | 2,920 | 7,900 | -0.2 | |
23/03/2012 |
12.90
|
66,290 | 12.92 | 13.18 | 12.66 | 280 | 3,300 | -0.1 | |
22/03/2012 |
12.92
|
54,880 | 12.45 | 13.05 | 12.45 | 1,000 | 1,500 | -0.0 | |
21/03/2012 |
12.45
|
96,670 | 11.88 | 12.45 | 12.14 | 9,950 | 1,000 | 0.4 | |
20/03/2012 |
11.88
|
162,610 | 11.33 | 11.88 | 11.85 | 0 | 0 | 0 | |
19/03/2012 |
11.33
|
51,670 | 11.64 | 11.64 | 11.23 | 2,000 | 1,000 | 0.0 | |
16/03/2012 |
11.64
|
45,830 | 11.62 | 12.01 | 11.49 | 5,000 | 0 | 0.2 | |
15/03/2012 |
11.62
|
27,980 | 11.62 | 11.75 | 11.36 | 0 | 7,700 | -0.3 | |
14/03/2012 |
11.62
|
86,540 | 11.10 | 11.64 | 11.59 | 10,300 | 11,830 | -0.1 | |
13/03/2012 |
11.10
|
43,370 | 10.57 | 11.10 | 10.70 | 0 | 100 | -0.0 | |
12/03/2012 |
10.57
|
44,650 | 10.86 | 11.12 | 10.52 | 3,500 | 0 | 0.1 | |
09/03/2012 |
10.86
|
104,300 | 10.68 | 11.20 | 10.57 | 7,000 | 0 | 0.3 | |
08/03/2012 |
10.68
|
76,290 | 11.23 | 11.25 | 10.68 | 0 | 0 | 0 | |
07/03/2012 |
11.23
|
50,440 | 11.49 | 11.49 | 10.94 | 1,700 | 3,000 | -0.1 | |
06/03/2012 |
11.49
|
97,960 | 12.09 | 12.09 | 11.49 | 330 | 15,220 | -0.7 | |
05/03/2012 |
12.09
|
115,750 | 11.51 | 12.09 | 11.49 | 2,000 | 0 | 0.1 | |
02/03/2012 |
11.51
|
45,140 | 11.49 | 11.64 | 11.46 | 8,130 | 0 | 0.4 | |
01/03/2012 |
11.49
|
86,290 | 11.23 | 11.70 | 10.97 | 3,000 | 2,000 | 0.0 | |
29/02/2012 |
11.23
|
143,430 | 10.70 | 11.23 | 10.76 | 4,000 | 0 | 0.2 | |
28/02/2012 |
10.70
|
139,620 | 10.78 | 11.30 | 10.52 | 1,370 | 0 | 0.1 | |
27/02/2012 |
10.78
|
23,570 | 10.29 | 10.78 | 10.78 | 9,000 | 6,700 | 0.1 | |
24/02/2012 |
10.29
|
55,500 | 9.82 | 10.29 | 10.23 | 2,000 | 0 | 0.1 | |
23/02/2012 |
9.82
|
113,340 | 10.31 | 10.31 | 9.82 | 0 | 0 | 0 | |
22/02/2012 |
10.31
|
63,190 | 10.52 | 10.89 | 10.31 | 2,940 | 9,000 | -0.2 | |
21/02/2012 |
10.52
|
86,440 | 10.42 | 10.91 | 10.47 | 5,530 | 1,310 | 0.2 | |
20/02/2012 |
10.42
|
21,140 | 9.92 | 10.42 | 10.39 | 5,900 | 300 | 0.2 | |
17/02/2012 |
9.92
|
39,700 | 9.45 | 9.92 | 9.61 | 5,720 | 2,500 | 0.1 | |
16/02/2012 |
9.45
|
73,910 | 9.01 | 9.45 | 8.90 | 1,000 | 0 | 0.0 | |
15/02/2012 |
9.01
|
111,770 | 8.88 | 9.27 | 8.82 | 6,170 | 0 | 0.2 | |
14/02/2012 |
8.88
|
99,720 | 8.46 | 8.88 | 8.62 | 13,000 | 6,000 | 0.2 | |
13/02/2012 |
8.46
|
76,540 | 8.07 | 8.46 | 8.09 | 3,230 | 0 | 0.1 | |
10/02/2012 |
8.07
|
34,520 | 8.09 | 8.15 | 7.96 | 6,000 | 0 | 0.2 | |
09/02/2012 |
8.09
|
30,420 | 8.09 | 8.22 | 8.09 | 120 | 1,000 | -0.0 | |
08/02/2012 |
8.09
|
43,600 | 7.96 | 8.12 | 7.96 | 2,300 | 0 | 0.1 | |
07/02/2012 |
7.96
|
31,210 | 8.07 | 8.09 | 7.88 | 0 | 11,000 | -0.3 | |
06/02/2012 |
8.07
|
37,330 | 7.96 | 8.07 | 7.83 | 0 | 1,040 | -0.0 | |
03/02/2012 |
7.96
|
66,870 | 7.96 | 8.28 | 7.94 | 0 | 1,000 | -0.0 | |
02/02/2012 |
7.96
|
46,800 | 7.65 | 7.96 | 7.70 | 0 | 500 | -0.0 |