Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
6.20 | 6.46% | 54,300 | 950 | 0.1 |
94.60
102.20
102.20
|
2 tháng
(2024-09-09) |
15.18 | 17.44% | 63,400 | 760 | 0.1 |
84
102.20
102.20
|
3 tháng
(2024-08-12) |
16.17 | 18.79% | 69,600 | 664 | 0.1 |
84
102.20
102.20
|
6 tháng
(2024-05-13) |
26.82 | 35.57% | 166,700 | 16,747 | 1.5 |
75.38
102.20
102.20
|
12 tháng
(2023-11-14) |
30.50 | 42.55% | 560,400 | 11,147 | 1.1 |
68.97
102.20
102.20
|
24 tháng
(2022-11-21) |
50.94 | 99.38% | 1,138,425 | -226,457 | -16.3 |
49.97
102.20
102.20
|
36 tháng
(2021-11-24) |
53.19 | 108.53% | 1,349,711 | -535,207 | -36.7 |
45.56
102.20
102.20
|
60 tháng
(2019-12-05) |
62.98 | 160.56% | 3,022,719 | -1,094,302 | -71.1 |
26.59
102.20
102.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2012 |
7.84
|
100 | 7.34 | 7.84 | 7.84 | 100 | 0 | 0.0 | |
12/06/2012 |
7.34
|
600 | 7.84 | 7.84 | 7.34 | 100 | 0 | 0.0 | |
11/06/2012 |
7.84
|
5,000 | 7.67 | 7.84 | 7.84 | 0 | 0 | 0 | |
08/06/2012 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
07/06/2012 |
7.67
|
900 | 7.27 | 7.67 | 7.34 | 0 | 0 | 0 | |
06/06/2012 |
7.27
|
100 | 7.14 | 7.27 | 7.27 | 0 | 0 | 0 | |
05/06/2012 |
7.14
|
3,100 | 7.24 | 7.24 | 7.00 | 2,800 | 0 | 0.1 | |
04/06/2012 |
7.24
|
2,300 | 7.17 | 7.24 | 7.00 | 2,100 | 0 | 0.0 | |
01/06/2012 |
7.17
|
100 | 7.00 | 7.17 | 7.17 | 0 | 0 | 0 | |
31/05/2012 |
7.00
|
9,500 | 7.27 | 7.27 | 7.00 | 9,200 | 0 | 0.2 | |
30/05/2012 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
29/05/2012 |
7.27
|
1,300 | 6.94 | 7.40 | 7.00 | 1,100 | 0 | 0.0 | |
28/05/2012 |
6.94
|
300 | 7.37 | 7.37 | 6.94 | 0 | 0 | 0 | |
25/05/2012 |
7.37
|
600 | 7.17 | 7.40 | 7.17 | 100 | 0 | 0.0 | |
24/05/2012 |
7.17
|
500 | 6.84 | 7.17 | 7.17 | 0 | 0 | 0 | |
23/05/2012 |
6.84
|
400 | 6.74 | 6.84 | 6.84 | 0 | 0 | 0 | |
22/05/2012 |
6.74
|
1,600 | 7.04 | 7.04 | 6.70 | 0 | 0 | 0 | |
21/05/2012 |
7.04
|
6,200 | 7.17 | 7.17 | 6.67 | 100 | 0 | 0.0 | |
18/05/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
17/05/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
16/05/2012 |
7.17
|
500 | 7.00 | 7.17 | 7.17 | 0 | 0 | 0 | |
15/05/2012 |
7.00
|
700 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 | |
14/05/2012 |
7.13
|
4,100 | 7.44 | 7.47 | 7.13 | 0 | 0 | 0 | |
11/05/2012 |
7.44
|
8,700 | 7.44 | 7.56 | 7.41 | 500 | 0 | 0.0 | |
10/05/2012 |
7.44
|
2,700 | 7.68 | 7.68 | 7.44 | 0 | 0 | 0 | |
09/05/2012 |
7.68
|
4,600 | 8.18 | 8.18 | 7.68 | 0 | 0 | 0 | |
08/05/2012 |
8.18
|
8,900 | 7.75 | 8.18 | 7.75 | 1,000 | 0 | 0.0 | |
07/05/2012 |
7.75
|
9,600 | 7.31 | 7.75 | 7.47 | 0 | 0 | 0 | |
04/05/2012 |
7.31
|
7,100 | 7.06 | 7.31 | 7.19 | 0 | 0 | 0 | |
03/05/2012 |
7.06
|
13,100 | 6.66 | 7.06 | 6.63 | 0 | 100 | -0.0 | |
02/05/2012 |
6.66
|
1,600 | 6.54 | 6.66 | 6.54 | 0 | 0 | 0 | |
27/04/2012 |
6.54
|
10,400 | 6.51 | 6.66 | 6.51 | 1,000 | 0 | 0.0 | |
26/04/2012 |
6.51
|
16,400 | 6.48 | 6.51 | 6.44 | 3,000 | 0 | 0.1 | |
25/04/2012 |
6.48
|
8,500 | 6.48 | 6.51 | 6.41 | 100 | 0 | 0.0 | |
24/04/2012 |
6.48
|
400 | 6.41 | 6.48 | 6.35 | 100 | 0 | 0.0 | |
23/04/2012 |
6.41
|
1,400 | 6.35 | 6.51 | 6.35 | 1,000 | 0 | 0.0 | |
20/04/2012 |
6.35
|
7,200 | 6.38 | 6.44 | 6.35 | 6,400 | 0 | 0.1 | |
19/04/2012 |
6.38
|
7,400 | 6.41 | 6.44 | 6.35 | 6,000 | 0 | 0.1 | |
18/04/2012 |
6.41
|
5,400 | 6.44 | 6.51 | 6.41 | 1,000 | 0 | 0.0 | |
17/04/2012 |
6.44
|
2,600 | 6.29 | 6.44 | 6.32 | 1,500 | 0 | 0.0 | |
16/04/2012 |
6.29
|
15,000 | 6.51 | 6.66 | 6.29 | 13,100 | 0 | 0.3 | |
13/04/2012 |
6.51
|
1,500 | 6.51 | 6.75 | 6.41 | 0 | 0 | 0 | |
12/04/2012 |
6.51
|
1,800 | 6.38 | 6.51 | 6.41 | 1,100 | 0 | 0.0 | |
11/04/2012 |
6.38
|
1,400 | 6.41 | 6.41 | 6.35 | 1,000 | 0 | 0.0 | |
10/04/2012 |
6.41
|
6,300 | 6.32 | 6.51 | 6.29 | 4,900 | 0 | 0.1 | |
09/04/2012 |
6.32
|
1,000 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
06/04/2012 |
6.32
|
2,500 | 6.29 | 6.32 | 6.32 | 2,500 | 0 | 0.1 | |
05/04/2012 |
6.29
|
3,800 | 6.26 | 6.29 | 6.29 | 500 | 0 | 0.0 | |
04/04/2012 |
6.26
|
11,800 | 6.38 | 6.38 | 6.26 | 10,800 | 0 | 0.2 | |
03/04/2012 |
6.38
|
5,400 | 6.29 | 6.38 | 6.20 | 3,800 | 0 | 0.1 | |
30/03/2012 |
6.29
|
1,600 | 6.20 | 6.29 | 6.20 | 1,300 | 0 | 0.0 | |
29/03/2012 |
6.20
|
2,300 | 6.20 | 6.23 | 6.20 | 1,800 | 0 | 0.0 | |
28/03/2012 |
6.20
|
2,600 | 6.13 | 6.20 | 6.17 | 900 | 0 | 0.0 | |
27/03/2012 |
6.13
|
3,000 | 6.04 | 6.20 | 6.13 | 0 | 0 | 0 | |
26/03/2012 |
6.04
|
15,600 | 6.04 | 6.44 | 5.98 | 6,500 | 0 | 0.1 | |
23/03/2012 |
6.04
|
8,400 | 6.10 | 6.17 | 6.04 | 6,300 | 0 | 0.1 | |
22/03/2012 |
6.10
|
3,200 | 6.10 | 6.10 | 6.07 | 2,800 | 0 | 0.1 | |
21/03/2012 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
20/03/2012 |
6.10
|
4,400 | 6.07 | 6.10 | 6.07 | 500 | 3,900 | -0.1 | |
19/03/2012 |
6.07
|
4,400 | 6.13 | 6.13 | 6.07 | 2,200 | 2,800 | -0.0 | |
16/03/2012 |
6.13
|
1,900 | 6.32 | 6.35 | 6.13 | 0 | 0 | 0 | |
15/03/2012 |
6.32
|
2,000 | 6.26 | 6.57 | 6.32 | 100 | 0 | 0.0 | |
14/03/2012 |
6.26
|
19,500 | 6.10 | 6.51 | 6.07 | 0 | 0 | 0 | |
13/03/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/03/2012 |
6.10
|
900 | 6.10 | 6.23 | 6.07 | 0 | 0 | 0 | |
12/03/2012 |
6.10
|
1,500 | 6.16 | 6.16 | 5.98 | 0 | 0 | 0 | |
09/03/2012 |
6.16
|
9,800 | 6.13 | 6.16 | 6.10 | 8,500 | 0 | 0.2 | |
08/03/2012 |
6.13
|
13,300 | 6.19 | 6.19 | 6.13 | 10,000 | 0 | 0.2 | |
07/03/2012 |
6.19
|
2,300 | 6.13 | 6.49 | 6.13 | 0 | 0 | 0 | |
06/03/2012 |
6.13
|
1,800 | 6.34 | 6.34 | 6.07 | 100 | 1,000 | -0.0 | |
05/03/2012 |
6.34
|
34,600 | 6.04 | 6.40 | 5.96 | 10,600 | 1,000 | 0.2 | |
02/03/2012 |
6.04
|
6,700 | 5.81 | 6.04 | 5.98 | 300 | 200 | 0.0 | |
01/03/2012 |
5.81
|
24,700 | 5.84 | 5.96 | 5.75 | 11,000 | 0 | 0.2 | |
29/02/2012 |
5.84
|
21,400 | 5.87 | 5.87 | 5.78 | 15,900 | 0 | 0.3 | |
28/02/2012 |
5.87
|
14,200 | 5.96 | 5.96 | 5.81 | 10,500 | 0 | 0.2 | |
27/02/2012 |
5.96
|
12,300 | 5.96 | 6.25 | 5.81 | 10,100 | 0 | 0.2 | |
24/02/2012 |
5.96
|
8,200 | 5.84 | 6.04 | 5.81 | 600 | 600 | 0.0 | |
23/02/2012 |
5.84
|
3,300 | 5.66 | 5.84 | 5.57 | 0 | 0 | 0 | |
22/02/2012 |
5.66
|
9,600 | 5.57 | 5.66 | 5.57 | 100 | 0 | 0.0 | |
21/02/2012 |
5.57
|
16,300 | 5.51 | 5.57 | 5.51 | 11,100 | 0 | 0.2 | |
20/02/2012 |
5.51
|
12,700 | 5.45 | 5.54 | 5.51 | 0 | 0 | 0 | |
17/02/2012 |
5.45
|
7,400 | 5.39 | 5.75 | 5.36 | 400 | 0 | 0.0 | |
16/02/2012 |
5.39
|
200 | 5.24 | 5.39 | 5.39 | 0 | 0 | 0 | |
15/02/2012 |
5.24
|
22,200 | 5.48 | 5.48 | 5.24 | 20,000 | 0 | 0.4 | |
14/02/2012 |
5.48
|
14,000 | 5.24 | 5.60 | 5.24 | 10,400 | 0 | 0.2 | |
13/02/2012 |
5.24
|
15,600 | 5.48 | 5.48 | 5.24 | 14,200 | 0 | 0.3 | |
10/02/2012 |
5.48
|
18,500 | 5.33 | 5.48 | 5.24 | 16,800 | 0 | 0.3 | |
09/02/2012 |
5.33
|
2,900 | 5.72 | 5.72 | 5.33 | 100 | 0 | 0.0 | |
08/02/2012 |
5.72
|
1,400 | 5.36 | 5.72 | 5.27 | 1,300 | 0 | 0.0 | |
07/02/2012 |
5.36
|
8,400 | 5.48 | 5.57 | 5.36 | 7,300 | 0 | 0.1 | |
06/02/2012 |
5.48
|
2,100 | 5.39 | 5.48 | 5.36 | 800 | 0 | 0.0 | |
03/02/2012 |
5.39
|
5,900 | 5.39 | 5.42 | 5.39 | 5,500 | 0 | 0.1 | |
02/02/2012 |
5.39
|
12,900 | 5.39 | 5.51 | 5.39 | 12,000 | 0 | 0.2 | |
01/02/2012 |
5.39
|
500 | 5.48 | 5.84 | 5.39 | 0 | 0 | 0 | |
31/01/2012 |
5.48
|
7,300 | 5.18 | 5.54 | 5.42 | 2,900 | 0 | 0.1 | |
30/01/2012 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
20/01/2012 |
5.18
|
300 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
19/01/2012 |
5.27
|
100 | 4.94 | 5.27 | 5.27 | 0 | 0 | 0 | |
18/01/2012 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
17/01/2012 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
16/01/2012 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |