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) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
7.41
|
20,000 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 | |
18/04/2012 |
7.66
|
1,300 | 7.61 | 7.68 | 7.61 | 0 | 0 | 0 | |
17/04/2012 |
7.61
|
16,430 | 7.66 | 7.66 | 7.52 | 0 | 0 | 0 | |
16/04/2012 |
7.66
|
33,720 | 7.30 | 7.66 | 7.19 | 0 | 0 | 0 | |
13/04/2012 |
7.30
|
11,600 | 7.30 | 7.43 | 7.30 | 0 | 0 | 0 | |
12/04/2012 |
7.30
|
49,940 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 | |
11/04/2012 |
7.30
|
2,100 | 7.19 | 7.46 | 7.30 | 0 | 0 | 0 | |
10/04/2012 |
7.19
|
1,070 | 7.28 | 7.28 | 7.01 | 0 | 0 | 0 | |
09/04/2012 |
7.28
|
32,180 | 7.19 | 7.28 | 7.19 | 0 | 0 | 0 | |
06/04/2012 |
7.19
|
390 | 6.97 | 7.19 | 7.04 | 0 | 0 | 0 | |
05/04/2012 |
6.97
|
6,570 | 7.19 | 7.41 | 6.90 | 0 | 0 | 0 | |
04/04/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/04/2012 |
7.19
|
740 | 7.08 | 7.30 | 7.17 | 0 | 0 | 0 | |
03/04/2012 |
7.08
|
6,780 | 7.02 | 7.10 | 7.04 | 0 | 1,000 | -0.0 | |
30/03/2012 |
7.02
|
5,760 | 6.98 | 7.02 | 6.81 | 0 | 0 | 0 | |
29/03/2012 |
6.98
|
15,290 | 6.79 | 7.12 | 6.79 | 0 | 0 | 0 | |
28/03/2012 |
6.79
|
1,220 | 7.00 | 7.00 | 6.73 | 0 | 0 | 0 | |
27/03/2012 |
7.00
|
2,330 | 6.79 | 7.00 | 6.77 | 0 | 0 | 0 | |
26/03/2012 |
6.79
|
64,800 | 6.73 | 6.96 | 6.75 | 0 | 0 | 0 | |
23/03/2012 |
6.73
|
14,730 | 6.98 | 7.06 | 6.66 | 0 | 0 | 0 | |
22/03/2012 |
6.98
|
38,010 | 6.98 | 6.98 | 6.77 | 0 | 0 | 0 | |
21/03/2012 |
6.98
|
13,540 | 7.08 | 7.18 | 6.98 | 0 | 0 | 0 | |
20/03/2012 |
7.08
|
26,350 | 7.06 | 7.12 | 6.98 | 0 | 0 | 0 | |
19/03/2012 |
7.06
|
207,730 | 6.75 | 7.08 | 6.94 | 0 | 0 | 0 | |
16/03/2012 |
6.75
|
63,660 | 6.44 | 6.75 | 6.52 | 0 | 0 | 0 | |
15/03/2012 |
6.44
|
5,020 | 6.31 | 6.44 | 6.14 | 0 | 0 | 0 | |
14/03/2012 |
6.31
|
72,100 | 6.02 | 6.31 | 6.29 | 0 | 0 | 0 | |
13/03/2012 |
6.02
|
256,220 | 6.21 | 6.39 | 5.96 | 0 | 0 | 0 | |
12/03/2012 |
6.21
|
442,230 | 6.39 | 6.39 | 6.10 | 0 | 0 | 0 | |
09/03/2012 |
6.39
|
10 | 6.16 | 6.39 | 6.39 | 0 | 0 | 0 | |
08/03/2012 |
6.16
|
8,390 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 | |
07/03/2012 |
6.39
|
6,040 | 6.29 | 6.39 | 6.00 | 0 | 0 | 0 | |
06/03/2012 |
6.29
|
6,050 | 6.46 | 6.46 | 6.29 | 0 | 0 | 0 | |
05/03/2012 |
6.46
|
41,560 | 6.39 | 6.52 | 6.25 | 0 | 0 | 0 | |
02/03/2012 |
6.39
|
31,940 | 6.35 | 6.39 | 6.35 | 0 | 0 | 0 | |
01/03/2012 |
6.35
|
12,100 | 6.41 | 6.41 | 6.25 | 0 | 0 | 0 | |
29/02/2012 |
6.41
|
299,000 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
28/02/2012 |
6.41
|
654,660 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 | |
27/02/2012 |
6.41
|
162,870 | 6.41 | 6.41 | 6.25 | 0 | 490 | -0.0 | |
24/02/2012 |
6.41
|
3,000 | 6.41 | 6.41 | 6.41 | 0 | 510 | -0.0 | |
23/02/2012 |
6.41
|
36,190 | 6.41 | 6.46 | 6.41 | 0 | 0 | 0 | |
22/02/2012 |
6.41
|
10,730 | 6.41 | 6.46 | 6.39 | 0 | 950 | -0.0 | |
21/02/2012 |
6.41
|
100 | 6.35 | 6.41 | 6.41 | 0 | 0 | 0 | |
20/02/2012 |
6.35
|
1,160 | 6.35 | 6.46 | 6.35 | 0 | 1,000 | -0.0 | |
17/02/2012 |
6.35
|
15,000 | 6.25 | 6.35 | 6.23 | 0 | 0 | 0 | |
16/02/2012 |
6.25
|
20,250 | 6.25 | 6.25 | 6.25 | 0 | 1,150 | -0.0 | |
15/02/2012 |
6.25
|
11,100 | 6.25 | 6.25 | 6.25 | 100 | 0 | 0.0 | |
14/02/2012 |
6.25
|
24,110 | 6.08 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/02/2012 |
6.08
|
15,610 | 6.25 | 6.44 | 6.06 | 0 | 0 | 0 | |
10/02/2012 |
6.25
|
6,100 | 6.41 | 6.41 | 6.25 | 0 | 0 | 0 | |
09/02/2012 |
6.41
|
4,600 | 6.41 | 6.46 | 6.39 | 0 | 0 | 0 | |
08/02/2012 |
6.41
|
30,330 | 6.27 | 6.52 | 6.27 | 0 | 0 | 0 | |
07/02/2012 |
6.27
|
210 | 6.25 | 6.27 | 6.25 | 0 | 0 | 0 | |
06/02/2012 |
6.25
|
300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
03/02/2012 |
6.25
|
6,130 | 6.27 | 6.27 | 6.25 | 0 | 0 | 0 | |
02/02/2012 |
6.27
|
1,560 | 6.25 | 6.27 | 6.25 | 0 | 0 | 0 | |
01/02/2012 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
31/01/2012 |
6.25
|
42,580 | 6.14 | 6.25 | 6.19 | 0 | 1,980 | -0.1 | |
30/01/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
20/01/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
19/01/2012 |
6.14
|
20 | 5.85 | 6.14 | 6.14 | 0 | 0 | 0 | |
18/01/2012 |
5.85
|
5,000 | 6.06 | 6.06 | 5.85 | 0 | 0 | 0 | |
17/01/2012 |
6.06
|
196,000 | 5.79 | 6.06 | 5.58 | 0 | 0 | 0 | |
16/01/2012 |
5.79
|
82,430 | 5.77 | 5.85 | 5.79 | 0 | 82,430 | -2.3 | |
13/01/2012 |
5.77
|
26,600 | 5.94 | 5.94 | 5.77 | 0 | 23,300 | -0.6 | |
12/01/2012 |
5.94
|
620 | 6.21 | 6.21 | 5.94 | 0 | 0 | 0 | |
11/01/2012 |
6.21
|
5,330 | 6.04 | 6.21 | 5.75 | 0 | 520 | -0.0 | |
10/01/2012 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
09/01/2012 |
6.04
|
500 | 6.21 | 6.21 | 6.04 | 0 | 0 | 0 | |
06/01/2012 |
6.21
|
100 | 6.04 | 6.21 | 6.21 | 0 | 100 | -0.0 | |
05/01/2012 |
6.04
|
900 | 6.25 | 6.25 | 6.04 | 0 | 0 | 0 | |
04/01/2012 |
6.25
|
4,020 | 6.25 | 6.25 | 6.00 | 0 | 0 | 0 | |
03/01/2012 |
6.25
|
850 | 6.46 | 6.46 | 6.25 | 0 | 0 | 0 | |
30/12/2011 |
6.46
|
13,970 | 6.25 | 6.46 | 6.25 | 0 | 800 | -0.0 | |
29/12/2011 |
6.25
|
6,160 | 6.25 | 6.25 | 6.00 | 0 | 5,200 | -0.2 | |
28/12/2011 |
6.25
|
35,270 | 6.04 | 6.25 | 6.04 | 0 | 7,370 | -0.2 | |
27/12/2011 |
6.04
|
2,100 | 6.16 | 6.16 | 6.04 | 0 | 0 | 0 | |
26/12/2011 |
6.16
|
5,110 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 | |
23/12/2011 |
6.25
|
37,810 | 6.14 | 6.25 | 6.14 | 0 | 0 | 0 | |
22/12/2011 |
6.14
|
3,200 | 6.02 | 6.14 | 6.02 | 0 | 0 | 0 | |
21/12/2011 |
6.02
|
100 | 6.14 | 6.14 | 6.02 | 0 | 0 | 0 | |
20/12/2011 |
6.14
|
4,900 | 6.25 | 6.25 | 6.14 | 0 | 0 | 0 | |
19/12/2011 |
6.25
|
2,250 | 6.25 | 6.25 | 5.94 | 0 | 0 | 0 | |
16/12/2011 |
6.25
|
5,560 | 6.14 | 6.25 | 5.85 | 0 | 0 | 0 | |
15/12/2011 |
6.14
|
17,400 | 6.46 | 6.46 | 6.14 | 0 | 0 | 0 | |
14/12/2011 |
6.46
|
8,570 | 6.46 | 6.46 | 6.25 | 0 | 0 | 0 | |
13/12/2011 |
6.46
|
3,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
12/12/2011 |
6.46
|
5,030 | 6.35 | 6.46 | 6.31 | 0 | 0 | 0 | |
09/12/2011 |
6.35
|
5,000 | 6.29 | 6.35 | 6.35 | 0 | 0 | 0 | |
08/12/2011: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
08/12/2011 |
6.29
|
7,430 | 6.29 | 6.60 | 6.29 | 0 | 0 | 0 | |
07/12/2011 |
6.29
|
18,000 | 6.17 | 6.29 | 6.17 | 0 | 810 | -0.0 | |
06/12/2011 |
6.17
|
3,010 | 6.15 | 6.17 | 6.15 | 0 | 0 | 0 | |
05/12/2011 |
6.15
|
10,110 | 5.87 | 6.15 | 5.87 | 0 | 1,000 | -0.0 | |
02/12/2011 |
5.87
|
20,750 | 5.78 | 5.87 | 5.76 | 1,000 | 0 | 0.0 | |
01/12/2011 |
5.78
|
8,650 | 5.76 | 5.81 | 5.76 | 0 | 1,000 | -0.0 | |
30/11/2011 |
5.76
|
21,240 | 5.64 | 5.78 | 5.66 | 0 | 1,000 | -0.0 | |
29/11/2011 |
5.64
|
99,320 | 5.58 | 5.64 | 5.56 | 0 | 1,000 | -0.0 | |
28/11/2011 |
5.58
|
7,100 | 5.54 | 5.58 | 5.54 | 0 | 0 | 0 | |
25/11/2011 |
5.54
|
4,800 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
24/11/2011 |
5.54
|
47,500 | 5.54 | 5.58 | 5.54 | 0 | 0 | 0 | |
23/11/2011 |
5.54
|
17,000 | 5.52 | 5.54 | 5.54 | 0 | 0 | 0 |