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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
6.93
|
83,940 | 7.01 | 7.08 | 6.93 | 22,290 | 1,130 | 0.9 | |
18/04/2012 |
7.01
|
121,680 | 7.09 | 7.09 | 6.95 | 65,500 | 17,280 | 2.1 | |
17/04/2012 |
7.09
|
112,650 | 7.16 | 7.16 | 6.88 | 91,140 | 16,750 | 3.3 | |
16/04/2012 |
7.16
|
159,660 | 6.95 | 7.17 | 6.90 | 66,730 | 0 | 2.9 | |
13/04/2012 |
6.95
|
240,320 | 6.93 | 7.14 | 6.95 | 198,350 | 13,990 | 8.1 | |
12/04/2012 |
6.93
|
357,790 | 6.69 | 6.93 | 6.69 | 233,390 | 106,000 | 5.4 | |
11/04/2012 |
6.69
|
141,760 | 6.48 | 6.69 | 6.46 | 75,660 | 0 | 3.1 | |
10/04/2012 |
6.48
|
41,110 | 6.42 | 6.48 | 6.42 | 8,200 | 3,710 | 0.2 | |
09/04/2012 |
6.42
|
48,110 | 6.29 | 6.42 | 6.30 | 18,000 | 0 | 0.7 | |
06/04/2012 |
6.29
|
75,840 | 6.27 | 6.32 | 6.22 | 51,310 | 0 | 2.0 | |
05/04/2012 |
6.27
|
27,690 | 6.27 | 6.29 | 6.26 | 18,000 | 0 | 0.7 | |
04/04/2012 |
6.27
|
95,950 | 6.32 | 6.32 | 6.24 | 70,620 | 0 | 2.7 | |
03/04/2012 |
6.32
|
47,820 | 6.29 | 6.32 | 6.24 | 20,000 | 0 | 0.8 | |
30/03/2012 |
6.29
|
133,260 | 6.22 | 6.34 | 6.22 | 108,560 | 0 | 4.2 | |
29/03/2012 |
6.22
|
104,900 | 6.22 | 6.30 | 6.19 | 100,420 | 0 | 3.9 | |
28/03/2012 |
6.22
|
121,840 | 6.21 | 6.22 | 6.11 | 83,040 | 1,000 | 3.1 | |
27/03/2012 |
6.21
|
70,420 | 6.22 | 6.29 | 6.17 | 30,000 | 0 | 1.2 | |
26/03/2012 |
6.22
|
38,840 | 6.21 | 6.24 | 6.16 | 20,000 | 0 | 0.8 | |
23/03/2012 |
6.21
|
135,850 | 6.22 | 6.27 | 6.19 | 40,150 | 0 | 1.5 | |
22/03/2012 |
6.22
|
63,060 | 6.22 | 6.24 | 6.19 | 13,450 | 0 | 0.5 | |
21/03/2012 |
6.22
|
152,860 | 6.21 | 6.35 | 6.19 | 62,940 | 30,860 | 1.2 | |
20/03/2012 |
6.21
|
73,680 | 6.22 | 6.24 | 6.16 | 25,080 | 17,710 | 0.3 | |
19/03/2012 |
6.22
|
224,070 | 6.21 | 6.26 | 6.14 | 40,000 | 50,000 | -0.4 | |
16/03/2012 |
6.21
|
180,770 | 6.43 | 6.46 | 6.21 | 26,320 | 62,600 | -1.4 | |
15/03/2012 |
6.43
|
107,030 | 6.27 | 6.43 | 6.14 | 53,490 | 11,970 | 1.6 | |
14/03/2012 |
6.27
|
119,320 | 6.16 | 6.27 | 6.13 | 64,680 | 0 | 2.5 | |
13/03/2012 |
6.16
|
238,830 | 6.13 | 6.22 | 6.09 | 80,000 | 3,500 | 2.9 | |
12/03/2012 |
6.13
|
93,650 | 6.13 | 6.26 | 6.13 | 8,000 | 5,000 | 0.1 | |
09/03/2012 |
6.13
|
117,660 | 6.14 | 6.26 | 6.09 | 32,000 | 0 | 1.2 | |
08/03/2012 |
6.14
|
149,050 | 6.35 | 6.40 | 6.13 | 34,000 | 1,000 | 1.3 | |
07/03/2012 |
6.35
|
188,120 | 6.63 | 6.63 | 6.35 | 37,560 | 500 | 1.5 | |
06/03/2012 |
6.63
|
264,090 | 6.96 | 6.96 | 6.63 | 18,090 | 50,000 | -1.3 | |
05/03/2012 |
6.96
|
179,670 | 6.88 | 7.13 | 6.93 | 35,170 | 1,500 | 1.5 | |
02/03/2012 |
6.88
|
125,230 | 6.88 | 7.00 | 6.74 | 2,470 | 5,000 | -0.1 | |
01/03/2012 |
6.88
|
237,500 | 6.59 | 6.88 | 6.63 | 45,230 | 1,500 | 1.9 | |
29/02/2012 |
6.59
|
318,960 | 6.29 | 6.59 | 6.24 | 118,320 | 1,000 | 4.6 | |
28/02/2012 |
6.29
|
158,590 | 6.34 | 6.37 | 6.21 | 108,620 | 1,500 | 4.2 | |
27/02/2012 |
6.34
|
116,350 | 6.32 | 6.34 | 6.26 | 21,810 | 6,320 | 0.6 | |
24/02/2012 |
6.32
|
229,810 | 6.17 | 6.37 | 6.17 | 49,140 | 0 | 1.9 | |
23/02/2012 |
6.17
|
271,210 | 6.03 | 6.19 | 5.97 | 45,220 | 42,000 | 0.1 | |
22/02/2012 |
6.03
|
137,950 | 6.09 | 6.09 | 6.01 | 10,000 | 44,000 | -1.3 | |
21/02/2012 |
6.09
|
104,280 | 6.17 | 6.21 | 6.09 | 30,000 | 31,000 | -0.0 | |
20/02/2012 |
6.17
|
90,930 | 6.17 | 6.22 | 6.16 | 31,000 | 41,000 | -0.4 | |
17/02/2012 |
6.17
|
15,100 | 6.19 | 6.26 | 6.17 | 8,800 | 2,000 | 0.3 | |
16/02/2012 |
6.19
|
26,240 | 6.21 | 6.21 | 6.17 | 15,730 | 0 | 0.6 | |
15/02/2012 |
6.21
|
38,150 | 6.21 | 6.26 | 6.16 | 11,580 | 0 | 0.4 | |
14/02/2012 |
6.21
|
56,180 | 6.13 | 6.21 | 6.13 | 33,630 | 0 | 1.3 | |
13/02/2012 |
6.13
|
26,100 | 6.21 | 6.21 | 6.11 | 8,750 | 0 | 0.3 | |
10/02/2012 |
6.21
|
35,830 | 6.16 | 6.21 | 6.09 | 27,020 | 0 | 1.0 | |
09/02/2012 |
6.16
|
33,680 | 6.21 | 6.21 | 6.16 | 11,000 | 2,100 | 0.3 | |
08/02/2012 |
6.21
|
101,350 | 6.21 | 6.26 | 6.17 | 43,470 | 26,570 | 0.7 | |
07/02/2012 |
6.21
|
136,930 | 6.21 | 6.24 | 6.17 | 90,780 | 51,140 | 1.5 | |
06/02/2012 |
6.21
|
56,020 | 6.26 | 6.29 | 6.19 | 36,990 | 31,290 | 0.2 | |
03/02/2012 |
6.26
|
179,440 | 6.24 | 6.42 | 6.24 | 132,260 | 75,620 | 2.2 | |
02/02/2012 |
6.24
|
153,590 | 6.16 | 6.34 | 6.16 | 70,840 | 68,920 | 0.1 | |
01/02/2012 |
6.16
|
70,690 | 6.21 | 6.21 | 6.13 | 17,880 | 20,650 | -0.1 | |
31/01/2012 |
6.21
|
82,210 | 6.26 | 6.27 | 6.17 | 500 | 13,200 | -0.5 | |
30/01/2012 |
6.26
|
52,660 | 6.24 | 6.29 | 6.19 | 5,520 | 4,000 | 0.1 | |
20/01/2012 |
6.24
|
61,490 | 6.22 | 6.26 | 6.19 | 0 | 2,980 | -0.1 | |
19/01/2012 |
6.22
|
103,890 | 6.17 | 6.26 | 6.08 | 25,400 | 35,000 | -0.4 | |
18/01/2012 |
6.17
|
27,190 | 5.97 | 6.17 | 6.00 | 0 | 0 | 0 | |
17/01/2012 |
5.97
|
59,730 | 6.17 | 6.17 | 5.97 | 1,500 | 0 | 0.1 | |
16/01/2012 |
6.17
|
88,060 | 6.13 | 6.17 | 6.03 | 1,800 | 32,370 | -1.1 | |
13/01/2012 |
6.13
|
59,340 | 6.24 | 6.26 | 6.13 | 0 | 10,000 | -0.4 | |
12/01/2012 |
6.24
|
34,870 | 6.24 | 6.24 | 6.13 | 0 | 0 | 0 | |
11/01/2012 |
6.24
|
29,780 | 6.24 | 6.27 | 6.19 | 0 | 0 | 0 | |
10/01/2012 |
6.24
|
55,220 | 6.22 | 6.24 | 6.14 | 1,500 | 3,870 | -0.1 | |
09/01/2012 |
6.22
|
75,280 | 6.34 | 6.35 | 6.19 | 0 | 0 | 0 | |
06/01/2012 |
6.34
|
100,550 | 6.32 | 6.38 | 6.26 | 50,000 | 27,090 | 0.9 | |
05/01/2012 |
6.32
|
103,500 | 6.29 | 6.32 | 6.21 | 64,110 | 0 | 2.5 | |
04/01/2012 |
6.29
|
36,660 | 6.43 | 6.45 | 6.29 | 0 | 260 | -0.0 | |
03/01/2012 |
6.43
|
59,520 | 6.48 | 6.53 | 6.32 | 56,900 | 0 | 2.3 | |
30/12/2011 |
6.48
|
233,960 | 6.53 | 6.53 | 6.38 | 78,990 | 8,500 | 2.8 | |
29/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2011 |
6.53
|
140,300 | 6.22 | 6.53 | 6.19 | 0 | 22,820 | -0.9 | |
28/12/2011 |
6.22
|
132,380 | 6.21 | 6.29 | 6.03 | 54,610 | 33,250 | 0.8 | |
27/12/2011 |
6.21
|
97,370 | 6.18 | 6.35 | 6.00 | 1,500 | 33,660 | -1.2 | |
26/12/2011 |
6.18
|
85,860 | 6.13 | 6.18 | 5.99 | 500 | 0 | 0.0 | |
23/12/2011 |
6.13
|
82,770 | 6.11 | 6.21 | 5.96 | 10,000 | 9,470 | 0.0 | |
22/12/2011 |
6.11
|
323,370 | 6.13 | 6.13 | 5.91 | 0 | 137,650 | -5.3 | |
21/12/2011 |
6.13
|
100,250 | 6.18 | 6.21 | 5.99 | 500 | 0 | 0.0 | |
20/12/2011 |
6.18
|
117,480 | 6.44 | 6.44 | 6.16 | 11,060 | 0 | 0.4 | |
19/12/2011 |
6.44
|
600,890 | 6.41 | 6.47 | 6.22 | 402,000 | 235,280 | 6.8 | |
16/12/2011 |
6.41
|
783,440 | 6.11 | 6.41 | 6.07 | 578,070 | 291,210 | 11.4 | |
15/12/2011 |
6.11
|
290,780 | 6.11 | 6.11 | 6.02 | 224,070 | 15,000 | 8.1 | |
14/12/2011 |
6.11
|
140,330 | 6.05 | 6.11 | 6.05 | 179,000 | 0 | 6.9 | |
13/12/2011 |
6.05
|
118,880 | 6.13 | 6.16 | 6.05 | 52,000 | 0 | 2.0 | |
12/12/2011 |
6.13
|
95,590 | 5.89 | 6.18 | 5.86 | 29,680 | 0 | 1.1 | |
09/12/2011 |
5.89
|
178,040 | 6.10 | 6.10 | 5.88 | 41,500 | 0 | 1.6 | |
08/12/2011 |
6.10
|
245,400 | 6.38 | 6.38 | 6.10 | 71,000 | 0 | 2.8 | |
07/12/2011 |
6.38
|
631,030 | 6.11 | 6.41 | 6.29 | 381,990 | 75,500 | 12.5 | |
06/12/2011 |
6.11
|
70,380 | 5.83 | 6.11 | 6.11 | 71,980 | 2,000 | 2.7 | |
05/12/2011 |
5.83
|
130,570 | 5.56 | 5.83 | 5.83 | 46,000 | 101,500 | -2.1 | |
02/12/2011 |
5.56
|
226,270 | 5.53 | 5.61 | 5.53 | 50,000 | 0 | 1.8 | |
01/12/2011 |
5.53
|
28,130 | 5.58 | 5.58 | 5.53 | 500 | 1,500 | -0.0 | |
30/11/2011 |
5.58
|
59,500 | 5.59 | 5.64 | 5.58 | 0 | 0 | 0 | |
29/11/2011 |
5.59
|
52,860 | 5.59 | 5.64 | 5.53 | 0 | 0 | 0 | |
28/11/2011 |
5.59
|
78,790 | 5.58 | 5.67 | 5.56 | 100,000 | 500 | 3.6 | |
25/11/2011 |
5.58
|
58,820 | 5.58 | 5.59 | 5.58 | 22,470 | 0 | 0.8 | |
24/11/2011 |
5.58
|
84,720 | 5.56 | 5.58 | 5.50 | 400 | 0 | 0.0 | |
23/11/2011 |
5.56
|
100,750 | 5.52 | 5.56 | 5.50 | 5,000 | 0 | 0.2 |