Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -0.47% | 15,342,613 | -316,600 | -6.7 |
20.70
22.50
21.40
|
2 tháng
(2024-09-23) |
-1.80 | -7.76% | 29,965,047 | -633,000 | -13.6 |
20.70
23.40
21.40
|
3 tháng
(2024-08-23) |
-3.57 | -14.31% | 50,416,937 | -2,093,000 | -48.4 |
20.70
24.97
21.40
|
6 tháng
(2024-05-27) |
0.17 | 0.82% | 140,384,788 | -3,039,000 | -69.9 |
20.70
27.28
21.40
|
12 tháng
(2023-11-27) |
8.43 | 65.04% | 274,280,167 | 178,381 | -11.9 |
12.39
27.28
21.40
|
24 tháng
(2022-12-02) |
13.97 | 187.96% | 390,178,266 | 465,050 | -8.2 |
6.61
27.28
21.40
|
36 tháng
(2021-12-07) |
0.60 | 2.89% | 612,176,428 | 436,903 | -9.2 |
5.05
27.28
21.40
|
60 tháng
(2019-12-18) |
15.96 | 293.31% | 943,541,726 | -5,435,126 | -42.8 |
4.30
27.28
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2012 |
6.00
|
49,300 | 5.80 | 6.00 | 5.80 | 3,600 | 0 | 0.1 | |
25/06/2012 |
5.80
|
48,800 | 6.26 | 6.26 | 5.77 | 0 | 0 | 0 | |
22/06/2012 |
6.26
|
47,100 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 | |
21/06/2012 |
6.26
|
9,700 | 6.34 | 6.34 | 6.23 | 0 | 0 | 0 | |
20/06/2012 |
6.34
|
9,700 | 6.34 | 6.34 | 6.26 | 0 | 0 | 0 | |
19/06/2012 |
6.34
|
16,700 | 6.41 | 6.41 | 6.34 | 0 | 0 | 0 | |
18/06/2012: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
18/06/2012 |
6.41
|
68,600 | 6.37 | 6.51 | 6.39 | 0 | 0 | 0 | |
15/06/2012 |
6.37
|
133,200 | 6.34 | 6.47 | 6.30 | 0 | 0 | 0 | |
14/06/2012 |
6.34
|
51,400 | 6.32 | 6.34 | 6.20 | 0 | 0 | 0 | |
13/06/2012 |
6.32
|
32,000 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
12/06/2012 |
6.39
|
29,500 | 6.55 | 6.59 | 6.37 | 0 | 0 | 0 | |
11/06/2012 |
6.55
|
49,900 | 6.51 | 6.65 | 6.49 | 0 | 0 | 0 | |
08/06/2012 |
6.51
|
98,400 | 6.69 | 6.80 | 6.49 | 0 | 0 | 0 | |
07/06/2012 |
6.69
|
213,800 | 6.28 | 6.69 | 6.39 | 0 | 0 | 0 | |
06/06/2012 |
6.28
|
9,800 | 6.18 | 6.28 | 6.08 | 0 | 0 | 0 | |
05/06/2012 |
6.18
|
29,100 | 6.02 | 6.18 | 5.91 | 0 | 0 | 0 | |
04/06/2012 |
6.02
|
53,500 | 6.28 | 6.28 | 5.97 | 0 | 0 | 0 | |
01/06/2012 |
6.28
|
34,800 | 6.20 | 6.28 | 6.20 | 0 | 0 | 0 | |
31/05/2012 |
6.20
|
67,600 | 6.34 | 6.37 | 6.18 | 0 | 0 | 0 | |
30/05/2012 |
6.34
|
47,700 | 6.28 | 6.37 | 6.24 | 0 | 0 | 0 | |
29/05/2012 |
6.28
|
39,600 | 6.32 | 6.37 | 6.20 | 0 | 0 | 0 | |
28/05/2012 |
6.32
|
94,800 | 6.43 | 6.59 | 6.32 | 0 | 0 | 0 | |
25/05/2012 |
6.43
|
133,800 | 6.02 | 6.43 | 6.28 | 0 | 0 | 0 | |
24/05/2012 |
6.02
|
110,100 | 6.08 | 6.18 | 5.93 | 0 | 0 | 0 | |
23/05/2012 |
6.08
|
60,900 | 6.55 | 6.55 | 6.08 | 0 | 0 | 0 | |
22/05/2012 |
6.55
|
161,100 | 6.53 | 6.69 | 6.37 | 0 | 0 | 0 | |
21/05/2012 |
6.53
|
30,400 | 6.18 | 6.53 | 6.14 | 0 | 0 | 0 | |
18/05/2012 |
6.18
|
78,800 | 6.28 | 6.28 | 5.87 | 0 | 0 | 0 | |
17/05/2012 |
6.28
|
108,500 | 6.28 | 6.39 | 5.97 | 0 | 0 | 0 | |
16/05/2012 |
6.28
|
161,300 | 6.04 | 6.39 | 5.87 | 0 | 0 | 0 | |
15/05/2012 |
6.04
|
316,600 | 6.49 | 6.69 | 6.04 | 0 | 0 | 0 | |
14/05/2012 |
6.49
|
196,200 | 6.92 | 7.00 | 6.49 | 0 | 0 | 0 | |
11/05/2012 |
6.92
|
113,200 | 7.23 | 7.27 | 6.80 | 0 | 0 | 0 | |
10/05/2012 |
7.23
|
202,400 | 7.62 | 7.72 | 7.21 | 0 | 0 | 0 | |
09/05/2012 |
7.62
|
129,300 | 7.50 | 8.01 | 7.50 | 0 | 0 | 0 | |
08/05/2012 |
7.50
|
215,800 | 7.02 | 7.50 | 7.50 | 0 | 0 | 0 | |
07/05/2012 |
7.02
|
343,100 | 6.55 | 7.02 | 6.84 | 0 | 0 | 0 | |
04/05/2012 |
6.55
|
126,300 | 6.74 | 6.74 | 6.55 | 0 | 0 | 0 | |
03/05/2012 |
6.74
|
51,700 | 6.61 | 6.98 | 6.30 | 0 | 0 | 0 | |
02/05/2012 |
6.61
|
220,900 | 6.16 | 6.61 | 6.39 | 0 | 0 | 0 | |
27/04/2012 |
6.16
|
151,400 | 5.93 | 6.22 | 5.93 | 0 | 0 | 0 | |
26/04/2012 |
5.93
|
72,200 | 5.95 | 6.08 | 5.93 | 0 | 0 | 0 | |
25/04/2012 |
5.95
|
101,300 | 5.83 | 6.08 | 5.87 | 0 | 0 | 0 | |
24/04/2012 |
5.83
|
24,300 | 5.79 | 5.83 | 5.71 | 0 | 0 | 0 | |
23/04/2012 |
5.79
|
58,100 | 5.77 | 5.79 | 5.71 | 0 | 0 | 0 | |
20/04/2012 |
5.77
|
50,200 | 5.71 | 5.77 | 5.62 | 0 | 0 | 0 | |
19/04/2012 |
5.71
|
106,900 | 5.83 | 5.87 | 5.71 | 0 | 0 | 0 | |
18/04/2012 |
5.83
|
71,400 | 5.93 | 6.04 | 5.83 | 0 | 0 | 0 | |
17/04/2012 |
5.93
|
340,200 | 5.58 | 5.95 | 5.62 | 0 | 0 | 0 | |
16/04/2012 |
5.58
|
183,800 | 5.34 | 5.60 | 5.38 | 0 | 0 | 0 | |
13/04/2012 |
5.34
|
116,000 | 5.40 | 5.54 | 5.27 | 70,200 | 0 | 1.8 | |
12/04/2012 |
5.40
|
164,800 | 5.36 | 5.52 | 5.36 | 29,000 | 0 | 0.8 | |
11/04/2012 |
5.36
|
65,300 | 5.36 | 5.36 | 5.19 | 27,700 | 0 | 0.7 | |
10/04/2012 |
5.36
|
85,200 | 5.25 | 5.46 | 5.15 | 0 | 3,000 | -0.1 | |
09/04/2012 |
5.25
|
259,900 | 4.94 | 5.25 | 4.92 | 2,900 | 0 | 0.1 | |
06/04/2012 |
4.94
|
102,800 | 4.94 | 5.03 | 4.84 | 0 | 50,000 | -1.2 | |
05/04/2012 |
4.94
|
56,300 | 4.82 | 5.15 | 4.84 | 0 | 0 | 0 | |
04/04/2012 |
4.82
|
46,500 | 4.86 | 4.92 | 4.82 | 0 | 0 | 0 | |
03/04/2012 |
4.86
|
36,900 | 4.84 | 4.90 | 4.78 | 0 | 0 | 0 | |
30/03/2012 |
4.84
|
44,000 | 4.82 | 4.88 | 4.82 | 0 | 0 | 0 | |
29/03/2012 |
4.82
|
117,500 | 4.92 | 4.99 | 4.82 | 0 | 19,500 | -0.5 | |
28/03/2012 |
4.92
|
29,700 | 4.82 | 4.99 | 4.74 | 0 | 11,000 | -0.3 | |
27/03/2012 |
4.82
|
103,100 | 4.76 | 5.09 | 4.68 | 0 | 20,500 | -0.5 | |
26/03/2012 |
4.76
|
165,400 | 5.01 | 5.01 | 4.76 | 0 | 22,100 | -0.5 | |
23/03/2012 |
5.01
|
109,500 | 5.13 | 5.23 | 4.96 | 0 | 13,800 | -0.3 | |
22/03/2012 |
5.13
|
90,300 | 5.48 | 5.66 | 5.11 | 0 | 6,900 | -0.2 | |
21/03/2012 |
5.48
|
223,800 | 5.15 | 5.48 | 5.42 | 0 | 0 | 0 | |
20/03/2012 |
5.15
|
587,300 | 4.84 | 5.15 | 5.07 | 100,000 | 0 | 2.5 | |
19/03/2012 |
4.84
|
206,500 | 4.55 | 4.84 | 4.59 | 96,100 | 0 | 2.3 | |
16/03/2012 |
4.55
|
163,100 | 4.26 | 4.55 | 4.26 | 32,700 | 0 | 0.7 | |
15/03/2012 |
4.26
|
28,700 | 4.24 | 4.33 | 4.12 | 0 | 0 | 0 | |
14/03/2012 |
4.24
|
76,700 | 4.18 | 4.24 | 4.12 | 0 | 0 | 0 | |
13/03/2012 |
4.18
|
93,500 | 4.20 | 4.24 | 4.16 | 0 | 0 | 0 | |
12/03/2012 |
4.20
|
136,000 | 4.08 | 4.33 | 4.12 | 0 | 0 | 0 | |
09/03/2012 |
4.08
|
207,300 | 4.02 | 4.16 | 4.00 | 0 | 0 | 0 | |
08/03/2012 |
4.02
|
34,800 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 | |
07/03/2012 |
4.16
|
36,900 | 4.43 | 4.43 | 4.14 | 0 | 0 | 0 | |
06/03/2012 |
4.43
|
20,400 | 4.63 | 4.74 | 4.41 | 0 | 0 | 0 | |
05/03/2012 |
4.63
|
86,100 | 4.53 | 4.74 | 4.31 | 0 | 0 | 0 | |
02/03/2012 |
4.53
|
25,700 | 4.55 | 4.84 | 4.53 | 0 | 0 | 0 | |
01/03/2012 |
4.55
|
70,100 | 4.55 | 4.55 | 3.75 | 0 | 0 | 0 |