| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 1,106,572 | 345,285 | 16.4 |
46.90
48.20
47.20
|
|
2 tháng
(2024-09-23) |
2.40 | 5.36% | 2,861,805 | 624,088 | 29.4 |
44.80
48.20
47.20
|
|
3 tháng
(2024-08-26) |
-2.09 | -4.24% | 7,829,888 | 67,301 | -4.5 |
44.40
49.29
47.20
|
|
6 tháng
(2024-05-27) |
-4.25 | -8.26% | 16,803,594 | -4,289,022 | -238.4 |
44.40
57.27
47.20
|
|
12 tháng
(2023-11-28) |
5.14 | 12.22% | 19,168,951 | -3,784,937 | -214.1 |
41.97
57.27
47.20
|
|
24 tháng
(2022-12-05) |
7.63 | 19.28% | 31,736,319 | -3,091,774 | -183.3 |
38.87
57.27
47.20
|
|
36 tháng
(2021-12-08) |
7.84 | 19.91% | 60,493,173 | 2,189,900 | 61.8 |
31.55
57.27
47.20
|
|
60 tháng
(2019-12-19) |
24.93 | 111.94% | 129,587,820 | 7,971,932 | 298.4 |
19.04
57.27
47.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/06/2012 |
8.58
|
34,600 | 8.53 | 9.08 | 8.58 | 0 | 0 | 0 | |
| 26/06/2012 |
8.53
|
57,600 | 8.49 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 25/06/2012 |
8.49
|
13,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 22/06/2012 |
8.49
|
7,000 | 8.53 | 8.58 | 8.44 | 0 | 0 | 0 | |
| 21/06/2012 |
8.53
|
14,700 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 20/06/2012 |
8.62
|
52,500 | 8.35 | 8.62 | 8.49 | 0 | 0 | 0 | |
| 19/06/2012 |
8.35
|
6,000 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 | |
| 18/06/2012 |
8.44
|
30,500 | 8.44 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 15/06/2012 |
8.44
|
41,700 | 8.35 | 8.49 | 8.35 | 0 | 0 | 0 | |
| 14/06/2012 |
8.35
|
16,200 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 13/06/2012 |
8.53
|
72,200 | 8.40 | 8.53 | 8.26 | 0 | 0 | 0 | |
| 12/06/2012 |
8.40
|
15,300 | 8.58 | 8.58 | 8.40 | 0 | 40 | -0.0 | |
| 11/06/2012 |
8.58
|
13,500 | 8.58 | 8.67 | 8.44 | 0 | 0 | 0 | |
| 08/06/2012 |
8.58
|
34,300 | 8.53 | 8.62 | 8.40 | 0 | 0 | 0 | |
| 07/06/2012 |
8.53
|
10,400 | 8.40 | 8.62 | 8.44 | 0 | 0 | 0 | |
| 06/06/2012 |
8.40
|
65,100 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 05/06/2012 |
8.35
|
51,300 | 8.22 | 8.35 | 8.08 | 100,000 | 100,400 | -0.0 | |
| 04/06/2012 |
8.22
|
73,600 | 8.62 | 8.62 | 8.22 | 0 | 0 | 0 | |
| 01/06/2012 |
8.62
|
21,600 | 8.71 | 8.71 | 8.62 | 1,000 | 0 | 0.0 | |
| 31/05/2012 |
8.71
|
67,000 | 8.67 | 8.71 | 8.31 | 0 | 0 | 0 | |
| 30/05/2012 |
8.67
|
28,500 | 8.67 | 8.76 | 8.62 | 100 | 0 | 0.0 | |
| 29/05/2012 |
8.67
|
9,300 | 8.58 | 8.71 | 8.44 | 0 | 0 | 0 | |
| 28/05/2012 |
8.58
|
45,500 | 9.12 | 9.44 | 8.58 | 0 | 0 | 0 | |
| 25/05/2012 |
9.12
|
64,000 | 8.53 | 9.12 | 8.53 | 0 | 0 | 0 | |
| 24/05/2012 |
8.53
|
27,100 | 8.58 | 8.62 | 8.35 | 0 | 0 | 0 | |
| 23/05/2012 |
8.58
|
86,200 | 8.99 | 8.99 | 8.53 | 59,500 | 100 | 1.1 | |
| 22/05/2012 |
8.99
|
62,500 | 8.81 | 9.35 | 8.71 | 25,200 | 0 | 0.5 | |
| 21/05/2012 |
8.81
|
32,500 | 8.35 | 8.81 | 8.53 | 0 | 0 | 0 | |
| 18/05/2012 |
8.35
|
128,300 | 8.44 | 8.53 | 8.12 | 6,100 | 1,000 | 0.1 | |
| 17/05/2012 |
8.44
|
36,700 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 16/05/2012 |
8.53
|
79,900 | 8.31 | 8.58 | 8.22 | 500 | 24,000 | -0.4 | |
| 15/05/2012 |
8.31
|
55,600 | 8.62 | 8.62 | 8.26 | 0 | 16,500 | -0.3 | |
| 14/05/2012 |
8.62
|
190,500 | 9.26 | 9.35 | 8.53 | 0 | 50,000 | -1.0 | |
| 11/05/2012 |
9.26
|
62,500 | 9.58 | 9.58 | 9.08 | 1,400 | 0 | 0.0 | |
| 10/05/2012 |
9.58
|
160,100 | 9.67 | 10.03 | 9.26 | 0 | 0 | 0 | |
| 09/05/2012 |
9.67
|
148,500 | 10.03 | 10.03 | 9.62 | 0 | 0 | 0 | |
| 08/05/2012 |
10.03
|
107,000 | 9.94 | 10.44 | 9.85 | 0 | 800 | -0.0 | |
| 07/05/2012 |
9.94
|
206,800 | 9.40 | 9.99 | 9.49 | 20,700 | 0 | 0.4 | |
| 04/05/2012 |
9.40
|
522,100 | 9.21 | 9.58 | 9.08 | 1,800 | 900 | 0.0 | |
| 03/05/2012 |
9.21
|
229,100 | 8.62 | 9.21 | 8.62 | 0 | 0 | 0 | |
| 02/05/2012 |
8.62
|
136,000 | 8.53 | 8.81 | 8.53 | 200 | 500 | -0.0 | |
| 27/04/2012 |
8.53
|
8,400 | 8.35 | 8.53 | 8.31 | 0 | 2,500 | -0.0 | |
| 26/04/2012 |
8.35
|
45,900 | 8.44 | 8.44 | 8.35 | 0 | 20,000 | -0.4 | |
| 25/04/2012 |
8.44
|
25,000 | 8.53 | 8.76 | 8.44 | 100 | 0 | 0.0 | |
| 24/04/2012 |
8.53
|
16,900 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 | |
| 23/04/2012 |
8.53
|
50,500 | 8.71 | 8.71 | 8.44 | 3,600 | 0 | 0.1 | |
| 20/04/2012 |
8.71
|
29,300 | 8.71 | 8.71 | 8.62 | 3,000 | 0 | 0.1 | |
| 19/04/2012 |
8.71
|
154,500 | 8.49 | 9.08 | 8.40 | 2,000 | 300 | 0.0 | |
| 18/04/2012 |
8.49
|
69,200 | 8.49 | 8.49 | 8.40 | 1,600 | 0 | 0.0 | |
| 17/04/2012 |
8.49
|
52,000 | 8.49 | 8.58 | 8.49 | 0 | 3,600 | -0.1 | |
| 16/04/2012 |
8.49
|
70,800 | 8.40 | 8.53 | 8.40 | 0 | 3,000 | -0.1 | |
| 13/04/2012 |
8.40
|
55,300 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 12/04/2012 |
8.35
|
54,200 | 8.44 | 8.44 | 8.35 | 0 | 3,500 | -0.1 | |
| 11/04/2012 |
8.44
|
85,900 | 8.35 | 8.58 | 8.40 | 28,000 | 0 | 0.5 | |
| 10/04/2012 |
8.35
|
97,700 | 8.40 | 8.49 | 8.35 | 12,000 | 0 | 0.2 | |
| 09/04/2012 |
8.40
|
69,300 | 8.31 | 8.49 | 8.26 | 8,000 | 0 | 0.1 | |
| 06/04/2012 |
8.31
|
70,500 | 8.17 | 8.35 | 8.22 | 0 | 0 | 0 | |
| 05/04/2012 |
8.17
|
115,400 | 8.22 | 8.35 | 8.17 | 4,000 | 28,000 | -0.4 | |
| 04/04/2012 |
8.22
|
41,200 | 8.31 | 8.40 | 8.22 | 0 | 12,000 | -0.2 | |
| 03/04/2012 |
8.31
|
27,700 | 8.26 | 8.44 | 8.22 | 0 | 8,000 | -0.1 | |
| 30/03/2012 |
8.26
|
65,000 | 8.40 | 8.40 | 8.17 | 0 | 0 | 0 | |
| 29/03/2012 |
8.40
|
61,500 | 8.49 | 8.99 | 8.22 | 12,900 | 4,000 | 0.2 | |
| 28/03/2012 |
8.49
|
161,000 | 8.22 | 8.49 | 8.22 | 50,000 | 0 | 0.9 | |
| 27/03/2012 |
8.22
|
101,500 | 8.62 | 8.62 | 8.17 | 44,000 | 0 | 0.8 | |
| 26/03/2012 |
8.62
|
174,400 | 8.71 | 8.71 | 8.53 | 4,000 | 0 | 0.1 | |
| 23/03/2012 |
8.71
|
183,700 | 8.53 | 8.71 | 8.53 | 2,000 | 0 | 0.0 | |
| 22/03/2012 |
8.53
|
198,000 | 8.49 | 8.76 | 8.40 | 5,400 | 100 | 0.1 | |
| 21/03/2012 |
8.49
|
248,300 | 8.53 | 8.62 | 8.12 | 12,000 | 0 | 0.2 | |
| 20/03/2012 |
8.53
|
48,400 | 8.44 | 8.67 | 8.35 | 0 | 0 | 0 | |
| 19/03/2012 |
8.44
|
130,600 | 8.62 | 8.62 | 8.17 | 3,000 | 0 | 0.1 | |
| 16/03/2012 |
8.62
|
37,200 | 8.53 | 8.85 | 8.49 | 2,000 | 0 | 0.0 | |
| 15/03/2012 |
8.53
|
121,100 | 8.08 | 8.62 | 8.17 | 35,100 | 10,800 | 0.4 | |
| 14/03/2012 |
8.08
|
29,000 | 8.40 | 8.44 | 8.08 | 8,000 | 0 | 0.1 | |
| 13/03/2012 |
8.40
|
19,000 | 8.35 | 8.49 | 8.22 | 5,800 | 0 | 0.1 | |
| 12/03/2012 |
8.35
|
17,800 | 8.58 | 8.62 | 8.31 | 1,000 | 0 | 0.0 | |
| 09/03/2012 |
8.58
|
53,200 | 8.67 | 8.67 | 8.40 | 32,000 | 0 | 0.6 | |
| 08/03/2012 |
8.67
|
54,200 | 9.08 | 9.08 | 8.44 | 16,100 | 0 | 0.3 | |
| 07/03/2012 |
9.08
|
81,900 | 8.90 | 9.44 | 8.44 | 60,300 | 0 | 1.2 | |
| 06/03/2012 |
8.90
|
34,800 | 9.30 | 9.53 | 8.85 | 2,100 | 0 | 0.0 | |
| 05/03/2012 |
9.30
|
151,500 | 8.71 | 9.30 | 8.53 | 0 | 0 | 0 | |
| 02/03/2012 |
8.71
|
59,400 | 8.76 | 8.81 | 8.62 | 2,700 | 0 | 0.1 | |
| 01/03/2012 |
8.76
|
68,800 | 8.85 | 8.85 | 8.62 | 20,000 | 2,900 | 0.3 | |
| 29/02/2012 |
8.85
|
22,400 | 8.85 | 8.90 | 8.62 | 0 | 400 | -0.0 | |
| 28/02/2012 |
8.85
|
46,100 | 9.08 | 9.08 | 8.58 | 0 | 0 | 0 | |
| 27/02/2012 |
9.08
|
35,500 | 8.58 | 9.08 | 8.76 | 10,000 | 0 | 0.2 | |
| 24/02/2012 |
8.58
|
103,500 | 8.53 | 9.08 | 8.53 | 10,400 | 0 | 0.2 | |
| 23/02/2012 |
8.53
|
30,200 | 8.53 | 8.58 | 8.49 | 1,000 | 8,000 | -0.1 | |
| 22/02/2012 |
8.53
|
32,800 | 8.49 | 8.76 | 8.53 | 20,000 | 7,600 | 0.2 | |
| 21/02/2012 |
8.49
|
23,400 | 8.58 | 8.81 | 8.40 | 5,000 | 13,000 | -0.1 | |
| 20/02/2012 |
8.58
|
30,400 | 8.40 | 8.81 | 8.40 | 20,000 | 11,400 | 0.2 | |
| 17/02/2012 |
8.40
|
7,200 | 8.40 | 8.58 | 8.35 | 1,000 | 2,500 | -0.0 | |
| 16/02/2012 |
8.40
|
18,800 | 8.40 | 8.53 | 8.35 | 10,200 | 5,900 | 0.1 | |
| 15/02/2012 |
8.40
|
38,100 | 8.40 | 8.44 | 8.31 | 37,300 | 0 | 0.7 | |
| 14/02/2012 |
8.40
|
9,600 | 8.35 | 8.40 | 8.31 | 5,600 | 0 | 0.1 | |
| 13/02/2012 |
8.35
|
5,500 | 8.26 | 8.44 | 8.17 | 0 | 0 | 0 | |
| 10/02/2012 |
8.26
|
12,700 | 8.44 | 8.44 | 8.26 | 8,000 | 0 | 0.1 | |
| 09/02/2012 |
8.44
|
12,200 | 8.67 | 8.67 | 8.44 | 1,000 | 0 | 0.0 | |
| 08/02/2012 |
8.67
|
15,300 | 8.62 | 8.81 | 8.53 | 0 | 0 | 0 | |
| 07/02/2012 |
8.62
|
9,500 | 8.62 | 8.85 | 8.49 | 0 | 7,300 | -0.1 | |
| 06/02/2012 |
8.62
|
7,600 | 8.67 | 8.90 | 8.44 | 6,400 | 0 | 0.1 | |