Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.20 | -2.94% | 758,400 | -200 | -0.0 |
6.60
6.90
6.60
|
2 tháng
(2024-09-16) |
-0.30 | -4.35% | 1,490,600 | 9,333 | 0.1 |
6.60
7
6.60
|
3 tháng
(2024-08-16) |
-0.50 | -7.04% | 2,749,300 | 45,230 | 0.3 |
6.60
7.30
6.60
|
6 tháng
(2024-05-20) |
-1.34 | -16.86% | 8,835,300 | 205,575 | 1.6 |
6.60
8.49
6.60
|
12 tháng
(2023-11-20) |
-1.70 | -20.52% | 12,831,300 | 560,875 | 4.9 |
6.60
8.67
6.60
|
24 tháng
(2022-11-25) |
0.32 | 5.06% | 48,646,141 | 1,589,575 | 14.5 |
6.02
9.95
6.60
|
36 tháng
(2021-11-30) |
-6.18 | -48.35% | 144,607,569 | 2,271,370 | 21.8 |
4.87
16.58
6.60
|
60 tháng
(2019-12-11) |
-0.22 | -3.24% | 241,823,244 | 2,257,960 | 21.4 |
4.87
16.58
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2012 |
7.84
|
320,300 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 | |
18/06/2012 |
8.03
|
227,300 | 8.03 | 8.22 | 7.96 | 0 | 0 | 0 | |
15/06/2012 |
8.03
|
318,300 | 7.90 | 8.09 | 7.84 | 0 | 0 | 0 | |
14/06/2012 |
7.90
|
329,400 | 7.90 | 8.03 | 7.84 | 1,000 | 40,000 | -0.5 | |
13/06/2012 |
7.90
|
176,600 | 7.90 | 8.03 | 7.84 | 0 | 0 | 0 | |
12/06/2012 |
7.90
|
270,100 | 8.03 | 8.28 | 7.90 | 0 | 0 | 0 | |
11/06/2012 |
8.03
|
612,100 | 7.90 | 8.28 | 7.77 | 0 | 0 | 0 | |
08/06/2012 |
7.90
|
597,400 | 8.03 | 8.16 | 7.90 | 0 | 0 | 0 | |
07/06/2012 |
8.03
|
689,400 | 7.77 | 8.22 | 7.71 | 0 | 38,000 | -0.5 | |
06/06/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
06/06/2012 |
7.77
|
485,900 | 7.65 | 8.03 | 7.65 | 2,000 | 0 | 0.0 | |
05/06/2012 |
7.65
|
421,500 | 7.41 | 7.65 | 7.36 | 10,000 | 0 | 0.1 | |
04/06/2012 |
7.41
|
508,200 | 7.82 | 7.82 | 7.41 | 2,100 | 0 | 0.0 | |
01/06/2012 |
7.82
|
246,900 | 7.82 | 7.94 | 7.76 | 0 | 0 | 0 | |
31/05/2012 |
7.82
|
413,600 | 7.99 | 8.05 | 7.70 | 13,000 | 0 | 0.2 | |
30/05/2012 |
7.99
|
396,400 | 7.99 | 8.11 | 7.94 | 0 | 0 | 0 | |
29/05/2012 |
7.99
|
482,700 | 7.94 | 8.11 | 7.94 | 2,200 | 25,000 | -0.3 | |
28/05/2012 |
7.94
|
271,200 | 7.99 | 8.40 | 7.88 | 0 | 0 | 0 | |
25/05/2012 |
7.99
|
488,700 | 7.59 | 7.99 | 7.76 | 0 | 1,000 | -0.0 | |
24/05/2012 |
7.59
|
487,900 | 7.59 | 7.94 | 7.18 | 1,000 | 0 | 0.0 | |
23/05/2012 |
7.59
|
795,700 | 8.17 | 8.17 | 7.53 | 12,000 | 0 | 0.2 | |
22/05/2012 |
8.17
|
573,800 | 8.46 | 8.57 | 7.99 | 7,000 | 6,500 | 0.0 | |
21/05/2012 |
8.46
|
535,200 | 7.99 | 8.46 | 8.05 | 0 | 0 | 0 | |
18/05/2012 |
7.99
|
601,300 | 8.34 | 8.34 | 7.76 | 8,500 | 0 | 0.1 | |
17/05/2012 |
8.34
|
406,900 | 8.52 | 9.04 | 8.28 | 0 | 14,600 | -0.2 | |
16/05/2012 |
8.52
|
819,200 | 8.05 | 8.52 | 8.05 | 0 | 1,000 | -0.0 | |
15/05/2012 |
8.05
|
689,100 | 8.11 | 8.34 | 7.82 | 0 | 1,000 | -0.0 | |
14/05/2012 |
8.11
|
995,300 | 8.63 | 8.63 | 8.05 | 0 | 0 | 0 | |
11/05/2012 |
8.63
|
782,200 | 8.80 | 8.98 | 8.57 | 3,000 | 0 | 0.0 | |
10/05/2012 |
8.80
|
1,227,900 | 8.98 | 9.09 | 8.63 | 0 | 2,000 | -0.0 | |
09/05/2012 |
8.98
|
923,300 | 9.15 | 9.21 | 8.86 | 10,000 | 0 | 0.2 | |
08/05/2012 |
9.15
|
2,072,800 | 9.09 | 9.67 | 9.04 | 11,000 | 20,000 | -0.1 | |
07/05/2012 |
9.09
|
1,333,400 | 8.52 | 9.09 | 8.69 | 0 | 11,000 | -0.2 | |
04/05/2012 |
8.52
|
1,846,200 | 7.99 | 8.52 | 7.99 | 82,000 | 86,700 | -0.0 | |
03/05/2012 |
7.99
|
543,400 | 8.23 | 8.23 | 7.82 | 0 | 0 | 0 | |
02/05/2012 |
8.23
|
842,700 | 8.05 | 8.34 | 7.99 | 1,000 | 0 | 0.0 | |
27/04/2012 |
8.05
|
531,100 | 7.88 | 8.11 | 7.88 | 19,100 | 1,000 | 0.2 | |
26/04/2012 |
7.88
|
354,400 | 8.11 | 8.11 | 7.88 | 54,300 | 0 | 0.7 | |
25/04/2012 |
8.11
|
502,400 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 | |
24/04/2012 |
8.05
|
499,200 | 7.70 | 8.05 | 7.65 | 30,000 | 0 | 0.4 | |
23/04/2012 |
7.70
|
686,500 | 7.82 | 7.88 | 7.65 | 100 | 0 | 0.0 | |
20/04/2012 |
7.82
|
656,300 | 7.76 | 7.99 | 7.53 | 10,000 | 0 | 0.1 | |
19/04/2012 |
7.76
|
895,200 | 8.11 | 8.11 | 7.70 | 0 | 0 | 0 | |
18/04/2012 |
8.11
|
1,263,100 | 8.40 | 8.69 | 8.11 | 11,000 | 25,000 | -0.2 | |
17/04/2012 |
8.40
|
2,375,000 | 7.88 | 8.40 | 8.11 | 0 | 316,000 | -4.6 | |
16/04/2012 |
7.88
|
1,265,500 | 7.36 | 7.88 | 7.36 | 14,500 | 10,000 | 0.1 | |
13/04/2012 |
7.36
|
313,600 | 7.59 | 7.59 | 7.36 | 0 | 0 | 0 | |
12/04/2012 |
7.59
|
588,800 | 7.59 | 7.65 | 7.47 | 0 | 0 | 0 | |
11/04/2012 |
7.59
|
729,700 | 7.41 | 7.65 | 7.41 | 1,500 | 0 | 0.0 | |
10/04/2012 |
7.41
|
745,200 | 7.41 | 7.65 | 7.30 | 0 | 1,500 | -0.0 | |
09/04/2012 |
7.41
|
376,200 | 7.18 | 7.47 | 7.24 | 0 | 0 | 0 | |
06/04/2012 |
7.18
|
346,100 | 7.30 | 7.41 | 7.18 | 0 | 0 | 0 | |
05/04/2012 |
7.30
|
389,800 | 7.18 | 7.30 | 7.01 | 2,000 | 20,000 | -0.2 | |
04/04/2012 |
7.18
|
217,100 | 7.36 | 7.41 | 7.07 | 2,300 | 0 | 0.0 | |
03/04/2012 |
7.36
|
304,900 | 7.01 | 7.41 | 7.01 | 1,200 | 0 | 0.0 | |
30/03/2012 |
7.01
|
536,200 | 7.07 | 7.18 | 6.84 | 7,200 | 97,800 | -1.1 | |
29/03/2012 |
7.07
|
618,300 | 7.41 | 7.53 | 7.01 | 1,000 | 0 | 0.0 | |
28/03/2012 |
7.41
|
576,700 | 7.36 | 7.47 | 7.12 | 2,200 | 0 | 0.0 | |
27/03/2012 |
7.36
|
1,078,700 | 7.82 | 7.82 | 7.30 | 1,000 | 0 | 0.0 | |
26/03/2012 |
7.82
|
720,600 | 7.99 | 8.23 | 7.76 | 0 | 2,200 | -0.0 | |
23/03/2012 |
7.99
|
623,300 | 7.88 | 8.11 | 7.76 | 1,000 | 0 | 0.0 | |
22/03/2012 |
7.88
|
1,353,900 | 7.65 | 7.99 | 7.47 | 0 | 6,700 | -0.1 | |
21/03/2012 |
7.65
|
1,862,200 | 7.24 | 7.65 | 7.24 | 300,000 | 0 | 3.9 | |
20/03/2012 |
7.24
|
707,100 | 7.01 | 7.30 | 7.07 | 70,000 | 0 | 0.9 | |
19/03/2012 |
7.01
|
493,100 | 7.12 | 7.18 | 6.89 | 0 | 0 | 0 | |
16/03/2012 |
7.12
|
624,400 | 7.24 | 7.41 | 7.07 | 2,000 | 0 | 0.0 | |
15/03/2012 |
7.24
|
622,800 | 6.78 | 7.30 | 6.66 | 0 | 0 | 0 | |
14/03/2012 |
6.78
|
391,100 | 6.89 | 7.07 | 6.78 | 0 | 0 | 0 | |
13/03/2012 |
6.89
|
322,600 | 6.60 | 6.95 | 6.72 | 0 | 0 | 0 | |
12/03/2012 |
6.60
|
673,200 | 6.84 | 6.95 | 6.49 | 2,000 | 0 | 0.0 | |
09/03/2012 |
6.84
|
674,900 | 7.01 | 7.12 | 6.78 | 3,700 | 0 | 0.0 | |
08/03/2012 |
7.01
|
946,100 | 7.41 | 7.53 | 6.95 | 1,000 | 0 | 0.0 | |
07/03/2012 |
7.41
|
546,100 | 7.47 | 7.70 | 7.24 | 0 | 10,000 | -0.1 | |
06/03/2012 |
7.47
|
1,211,500 | 7.76 | 8.28 | 7.36 | 0 | 22,500 | -0.3 | |
05/03/2012 |
7.76
|
694,500 | 7.36 | 7.76 | 7.47 | 0 | 8,000 | -0.1 | |
02/03/2012 |
7.36
|
1,115,400 | 7.18 | 7.41 | 7.12 | 50,000 | 0 | 0.6 | |
01/03/2012 |
7.18
|
473,900 | 7.24 | 7.30 | 7.07 | 0 | 3,200 | -0.0 | |
29/02/2012 |
7.24
|
435,800 | 6.95 | 7.30 | 6.95 | 400 | 0 | 0.0 | |
28/02/2012 |
6.95
|
887,400 | 7.47 | 7.53 | 6.95 | 0 | 3,300 | -0.0 | |
27/02/2012 |
7.47
|
778,400 | 7.24 | 7.53 | 7.07 | 0 | 0 | 0 | |
24/02/2012 |
7.24
|
1,460,900 | 7.36 | 7.53 | 7.18 | 500 | 130,000 | -1.6 | |
23/02/2012 |
7.36
|
940,100 | 7.24 | 7.41 | 7.12 | 0 | 0 | 0 | |
22/02/2012 |
7.24
|
606,200 | 6.89 | 7.30 | 6.89 | 0 | 13,600 | -0.2 | |
21/02/2012 |
6.89
|
712,700 | 7.24 | 7.53 | 6.89 | 0 | 86,400 | -1.0 | |
20/02/2012 |
7.24
|
1,199,300 | 6.89 | 7.24 | 6.89 | 0 | 43,000 | -0.5 | |
17/02/2012 |
6.89
|
540,400 | 6.66 | 6.89 | 6.66 | 0 | 0 | 0 | |
16/02/2012 |
6.66
|
272,500 | 6.66 | 6.78 | 6.55 | 0 | 0 | 0 | |
15/02/2012 |
6.66
|
601,600 | 6.60 | 6.89 | 6.55 | 6,500 | 0 | 0.1 | |
14/02/2012 |
6.60
|
545,300 | 6.20 | 6.60 | 6.26 | 20,500 | 0 | 0.2 | |
13/02/2012 |
6.20
|
501,400 | 6.37 | 6.37 | 6.08 | 60,000 | 0 | 0.6 | |
10/02/2012 |
6.37
|
720,000 | 6.72 | 6.72 | 6.37 | 10,500 | 0 | 0.1 | |
09/02/2012 |
6.72
|
655,000 | 7.12 | 7.12 | 6.66 | 18,000 | 0 | 0.2 | |
08/02/2012 |
7.12
|
474,400 | 6.78 | 7.12 | 6.84 | 10,000 | 0 | 0.1 | |
07/02/2012 |
6.78
|
650,300 | 6.66 | 6.95 | 6.60 | 0 | 0 | 0 | |
06/02/2012 |
6.66
|
418,200 | 6.72 | 6.78 | 6.37 | 14,000 | 0 | 0.2 | |
03/02/2012 |
6.72
|
1,453,800 | 6.37 | 6.72 | 6.43 | 500 | 0 | 0.0 | |
02/02/2012 |
6.37
|
658,900 | 5.97 | 6.37 | 5.97 | 0 | 0 | 0 | |
01/02/2012 |
5.97
|
341,400 | 6.02 | 6.08 | 5.85 | 0 | 10,900 | -0.1 | |
31/01/2012 |
6.02
|
316,400 | 5.85 | 6.26 | 5.79 | 0 | 0 | 0 | |
30/01/2012 |
5.85
|
183,600 | 5.79 | 5.97 | 5.68 | 5,500 | 0 | 0.1 | |
20/01/2012 |
5.79
|
338,600 | 5.85 | 5.91 | 5.73 | 0 | 0 | 0 |