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 | 0.44% | 7,857,800 | -1,300 | -0.0 |
11.20
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-21) |
0 | 0% | 41,289,900 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,608,000 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-30) |
-0.45 | -3.80% | 309,347,300 | -26,295 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-05) |
-1.41 | -11.01% | 582,502,100 | -187,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-16) |
0.47 | 4.30% | 605,380,800 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
8.08
|
1,843,830 | 8.21 | 8.46 | 7.96 | 0 | 80,000 | -1.1 | |
17/04/2012 |
8.21
|
1,556,640 | 7.83 | 8.21 | 8.08 | 20,000 | 20,000 | 0 | |
16/04/2012 |
7.83
|
662,700 | 7.46 | 7.83 | 7.58 | 0 | 5,000 | -0.1 | |
13/04/2012 |
7.46
|
4,195,060 | 7.46 | 7.83 | 7.46 | 170,000 | 10 | 2.1 | |
12/04/2012 |
7.46
|
64,630 | 7.15 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/04/2012 |
7.15
|
521,450 | 6.84 | 7.15 | 7.15 | 0 | 1,500 | -0.0 | |
10/04/2012 |
6.84
|
1,296,760 | 6.84 | 7.15 | 6.65 | 13,500 | 500 | 0.1 | |
09/04/2012 |
6.84
|
1,016,690 | 6.53 | 6.84 | 6.71 | 30,000 | 0 | 0.3 | |
06/04/2012 |
6.53
|
865,080 | 6.22 | 6.53 | 6.40 | 0 | 0 | 0 | |
05/04/2012 |
6.22
|
798,360 | 5.97 | 6.22 | 5.91 | 0 | 1,400 | -0.0 | |
04/04/2012 |
5.97
|
473,060 | 6.22 | 6.34 | 5.97 | 0 | 1,600 | -0.0 | |
03/04/2012 |
6.22
|
522,900 | 5.97 | 6.22 | 5.84 | 0 | 0 | 0 | |
30/03/2012 |
5.97
|
1,116,170 | 6.22 | 6.22 | 5.91 | 0 | 103,100 | -1.0 | |
29/03/2012 |
6.22
|
1,226,580 | 6.53 | 6.71 | 6.22 | 0 | 0 | 0 | |
28/03/2012 |
6.53
|
887,740 | 6.71 | 6.71 | 6.40 | 1,080 | 0 | 0.0 | |
27/03/2012 |
6.71
|
1,336,220 | 7.03 | 7.27 | 6.71 | 21,600 | 1,000 | 0.2 | |
26/03/2012 |
7.03
|
1,609,650 | 6.71 | 7.03 | 6.65 | 162,100 | 0 | 1.8 | |
23/03/2012 |
6.71
|
1,301,640 | 6.40 | 6.71 | 6.59 | 0 | 0 | 0 | |
22/03/2012 |
6.40
|
1,787,680 | 6.15 | 6.40 | 6.22 | 0 | 0 | 0 | |
21/03/2012 |
6.15
|
941,610 | 5.91 | 6.15 | 5.97 | 111,000 | 5,000 | 1.0 | |
20/03/2012 |
5.91
|
712,860 | 5.78 | 5.97 | 5.78 | 0 | 0 | 0 | |
19/03/2012 |
5.78
|
536,020 | 5.91 | 6.03 | 5.72 | 100,000 | 0 | 0.9 | |
16/03/2012 |
5.91
|
1,684,950 | 5.72 | 5.97 | 5.91 | 500 | 66,050 | -0.6 | |
15/03/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/03/2012 |
5.72
|
603,250 | 5.47 | 5.72 | 5.28 | 54,840 | 30,000 | 0.2 | |
14/03/2012 |
5.47
|
672,020 | 5.71 | 5.71 | 5.47 | 40,000 | 0 | 0.4 | |
13/03/2012 |
5.71
|
434,320 | 5.71 | 5.77 | 5.53 | 20,000 | 0 | 0.2 | |
12/03/2012 |
5.71
|
582,100 | 6.00 | 6.00 | 5.71 | 0 | 0 | 0 | |
09/03/2012 |
6.00
|
901,330 | 5.77 | 6.00 | 5.77 | 1,050 | 0 | 0.0 | |
08/03/2012 |
5.77
|
1,746,740 | 5.71 | 5.94 | 5.53 | 0 | 3,000 | -0.0 | |
07/03/2012 |
5.71
|
871,980 | 5.53 | 5.71 | 5.29 | 50,000 | 0 | 0.5 | |
06/03/2012 |
5.53
|
1,707,680 | 5.71 | 5.94 | 5.47 | 0 | 0 | 0 | |
05/03/2012 |
5.71
|
479,380 | 5.47 | 5.71 | 5.65 | 0 | 6,000 | -0.1 | |
02/03/2012 |
5.47
|
765,910 | 5.29 | 5.53 | 5.18 | 11,020 | 0 | 0.1 | |
01/03/2012 |
5.29
|
441,060 | 5.29 | 5.35 | 5.18 | 0 | 0 | 0 | |
29/02/2012 |
5.29
|
622,870 | 5.18 | 5.29 | 5.06 | 0 | 0 | 0 | |
28/02/2012 |
5.18
|
1,304,140 | 5.41 | 5.53 | 5.18 | 0 | 0 | 0 | |
27/02/2012 |
5.41
|
1,054,260 | 5.18 | 5.41 | 5.06 | 0 | 2,290 | -0.0 | |
24/02/2012 |
5.18
|
1,458,240 | 5.00 | 5.24 | 5.12 | 120,900 | 0 | 1.1 | |
23/02/2012 |
5.00
|
452,560 | 4.77 | 5.00 | 5.00 | 179,100 | 0 | 1.5 | |
22/02/2012 |
4.77
|
458,670 | 4.59 | 4.77 | 4.53 | 0 | 0 | 0 | |
21/02/2012 |
4.59
|
1,257,370 | 4.47 | 4.65 | 4.53 | 300,000 | 15,000 | 2.3 | |
20/02/2012 |
4.47
|
863,130 | 4.29 | 4.47 | 4.29 | 0 | 15,000 | -0.1 | |
17/02/2012 |
4.29
|
208,760 | 4.12 | 4.29 | 4.12 | 0 | 0 | 0 | |
16/02/2012 |
4.12
|
285,290 | 4.24 | 4.29 | 4.12 | 0 | 0 | 0 | |
15/02/2012 |
4.24
|
314,060 | 4.35 | 4.35 | 4.18 | 2,290 | 0 | 0.0 | |
14/02/2012 |
4.35
|
423,420 | 4.18 | 4.35 | 4.18 | 15,000 | 0 | 0.1 | |
13/02/2012 |
4.18
|
224,540 | 4.24 | 4.24 | 4.12 | 13,600 | 0 | 0.1 | |
10/02/2012 |
4.24
|
995,550 | 4.41 | 4.53 | 4.24 | 6,800 | 22,000 | -0.1 | |
09/02/2012 |
4.41
|
223,450 | 4.24 | 4.41 | 4.41 | 0 | 0 | 0 | |
08/02/2012 |
4.24
|
560,500 | 4.06 | 4.24 | 4.06 | 0 | 19,800 | -0.1 | |
07/02/2012 |
4.06
|
313,520 | 4.06 | 4.24 | 3.88 | 1,000 | 0 | 0.0 | |
06/02/2012 |
4.06
|
152,740 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 | |
03/02/2012 |
4.06
|
527,520 | 4.18 | 4.35 | 4.06 | 0 | 200 | -0.0 | |
02/02/2012 |
4.18
|
381,820 | 4.00 | 4.18 | 4.00 | 0 | 34,000 | -0.2 | |
01/02/2012 |
4.00
|
142,780 | 4.00 | 4.06 | 3.88 | 0 | 10,000 | -0.1 | |
31/01/2012 |
4.00
|
246,580 | 4.00 | 4.12 | 4.00 | 20,000 | 0 | 0.1 | |
30/01/2012 |
4.00
|
47,980 | 4.00 | 4.00 | 3.88 | 6,440 | 600 | 0.0 | |
20/01/2012 |
4.00
|
101,050 | 4.00 | 4.06 | 3.88 | 0 | 0 | 0 | |
19/01/2012 |
4.00
|
105,160 | 3.82 | 4.00 | 3.82 | 60 | 0 | 0.0 | |
18/01/2012 |
3.82
|
32,500 | 3.82 | 3.88 | 3.77 | 0 | 0 | 0 | |
17/01/2012 |
3.82
|
42,120 | 3.82 | 3.88 | 3.77 | 13,000 | 0 | 0.1 | |
16/01/2012 |
3.82
|
89,650 | 3.65 | 3.82 | 3.71 | 0 | 0 | 0 | |
13/01/2012 |
3.65
|
127,370 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 | |
12/01/2012 |
3.77
|
67,210 | 3.88 | 3.88 | 3.77 | 0 | 0 | 0 | |
11/01/2012 |
3.88
|
149,270 | 4.00 | 4.06 | 3.88 | 0 | 0 | 0 | |
10/01/2012 |
4.00
|
157,520 | 4.06 | 4.12 | 3.88 | 0 | 0 | 0 | |
09/01/2012 |
4.06
|
95,710 | 4.06 | 4.06 | 3.88 | 0 | 0 | 0 | |
06/01/2012 |
4.06
|
30,220 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 | |
05/01/2012 |
4.06
|
97,720 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 | |
04/01/2012 |
4.24
|
53,060 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 | |
03/01/2012 |
4.29
|
82,140 | 4.29 | 4.41 | 4.24 | 0 | 0 | 0 | |
30/12/2011 |
4.29
|
54,000 | 4.24 | 4.35 | 4.24 | 0 | 0 | 0 | |
29/12/2011 |
4.24
|
156,450 | 4.18 | 4.24 | 4.06 | 87,450 | 30 | 0.6 | |
28/12/2011 |
4.18
|
179,460 | 4.00 | 4.18 | 4.00 | 55,530 | 0 | 0.4 | |
27/12/2011 |
4.00
|
230,910 | 4.18 | 4.24 | 4.00 | 127,070 | 50,000 | 0.5 | |
26/12/2011 |
4.18
|
278,170 | 4.29 | 4.29 | 4.12 | 104,000 | 0 | 0.7 | |
23/12/2011 |
4.29
|
104,350 | 4.24 | 4.35 | 4.18 | 31,100 | 0 | 0.2 | |
22/12/2011 |
4.24
|
372,430 | 4.35 | 4.35 | 4.18 | 261,370 | 0 | 1.9 | |
21/12/2011 |
4.35
|
127,600 | 4.29 | 4.41 | 4.24 | 0 | 0 | 0 | |
20/12/2011 |
4.29
|
267,360 | 4.41 | 4.41 | 4.24 | 0 | 5,200 | -0.0 | |
19/12/2011 |
4.41
|
241,680 | 4.41 | 4.53 | 4.41 | 2,000 | 4,000 | -0.0 | |
16/12/2011 |
4.41
|
1,549,470 | 4.24 | 4.41 | 4.24 | 1,405,870 | 1,681,000 | -2.1 | |
15/12/2011 |
4.24
|
692,980 | 4.41 | 4.41 | 4.24 | 60,000 | 298,000 | -1.7 | |
14/12/2011 |
4.41
|
360,540 | 4.59 | 4.59 | 4.41 | 50,000 | 184,180 | -1.0 | |
13/12/2011 |
4.59
|
180,370 | 4.71 | 4.77 | 4.59 | 200 | 79,240 | -0.6 | |
12/12/2011 |
4.71
|
414,060 | 4.94 | 4.94 | 4.71 | 2,000 | 180,240 | -1.4 | |
09/12/2011 |
4.94
|
197,450 | 5.18 | 5.18 | 4.94 | 0 | 82,000 | -0.7 | |
08/12/2011 |
5.18
|
209,630 | 5.18 | 5.35 | 5.18 | 0 | 75,780 | -0.7 | |
07/12/2011 |
5.18
|
67,740 | 5.29 | 5.35 | 5.18 | 0 | 0 | 0 | |
06/12/2011 |
5.29
|
371,290 | 5.29 | 5.53 | 5.24 | 43,190 | 0 | 0.4 | |
05/12/2011 |
5.29
|
221,040 | 5.06 | 5.29 | 5.06 | 0 | 7,640 | -0.1 | |
02/12/2011 |
5.06
|
90,930 | 4.94 | 5.06 | 5.00 | 500 | 2,000 | -0.0 | |
01/12/2011 |
4.94
|
50,040 | 4.88 | 5.00 | 4.88 | 0 | 0 | 0 | |
30/11/2011 |
4.88
|
117,060 | 4.94 | 5.00 | 4.88 | 0 | 0 | 0 | |
29/11/2011 |
4.94
|
42,630 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 | |
28/11/2011 |
5.00
|
194,530 | 4.88 | 5.12 | 4.94 | 0 | 13,270 | -0.1 | |
25/11/2011 |
4.88
|
47,230 | 4.94 | 5.00 | 4.82 | 0 | 5,600 | -0.0 | |
24/11/2011 |
4.94
|
71,020 | 5.12 | 5.12 | 4.94 | 0 | 0 | 0 | |
23/11/2011 |
5.12
|
101,130 | 4.94 | 5.12 | 5.06 | 0 | 0 | 0 | |
22/11/2011 |
4.94
|
272,400 | 4.82 | 5.06 | 4.71 | 0 | 0 | 0 |