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) |
-10.60 | -7.23% | 275,000 | 16,055 | 2.4 |
136.10
146.70
136.10
|
2 tháng
(2024-07-22) |
-13.05 | -8.75% | 694,300 | 77,155 | 11.3 |
136.10
149.15
136.10
|
3 tháng
(2024-06-24) |
-9.51 | -6.53% | 1,399,800 | 81,275 | 11.8 |
136.10
149.15
136.10
|
6 tháng
(2024-03-25) |
15.03 | 12.42% | 2,924,900 | 34,432 | 5.6 |
121.07
149.15
136.10
|
12 tháng
(2023-09-26) |
37.70 | 38.32% | 6,991,200 | 54,259 | 9.3 |
97.05
149.15
136.10
|
24 tháng
(2022-10-03) |
61.01 | 81.26% | 14,417,000 | -152,973 | -9.1 |
60.80
149.15
136.10
|
36 tháng
(2021-10-06) |
-4.28 | -3.05% | 20,414,600 | -361,956 | -30.6 |
60.80
149.15
136.10
|
60 tháng
(2019-10-17) |
90.22 | 196.64% | 28,745,390 | -227,886 | 0.2 |
38.07
161.02
136.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
12.43
|
15,220 | 12.43 | 13.03 | 12.43 | 0 | 0 | 0 | |
18/04/2012 |
12.43
|
28,110 | 11.87 | 12.43 | 11.87 | 0 | 0 | 0 | |
17/04/2012 |
11.87
|
5,330 | 12.07 | 12.07 | 11.87 | 0 | 0 | 0 | |
16/04/2012 |
12.07
|
5,260 | 12.35 | 12.95 | 11.75 | 0 | 0 | 0 | |
13/04/2012 |
12.35
|
14,510 | 12.39 | 12.43 | 12.11 | 0 | 0 | 0 | |
12/04/2012 |
12.39
|
9,800 | 12.43 | 12.43 | 11.91 | 0 | 0 | 0 | |
11/04/2012 |
12.43
|
6,140 | 12.43 | 12.43 | 11.91 | 0 | 0 | 0 | |
10/04/2012 |
12.43
|
4,510 | 12.11 | 12.51 | 11.91 | 0 | 0 | 0 | |
09/04/2012 |
12.11
|
11,930 | 11.87 | 12.43 | 11.75 | 0 | 0 | 0 | |
06/04/2012 |
11.87
|
2,010 | 11.99 | 12.47 | 11.87 | 0 | 0 | 0 | |
05/04/2012 |
11.99
|
9,710 | 12.47 | 12.67 | 11.91 | 0 | 0 | 0 | |
04/04/2012 |
12.47
|
5,190 | 11.91 | 12.51 | 12.31 | 0 | 0 | 0 | |
03/04/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/04/2012 |
11.91
|
14,580 | 11.48 | 11.91 | 11.48 | 2,710 | 0 | 0.1 | |
30/03/2012 |
11.48
|
214,730 | 11.93 | 12.46 | 11.36 | 1,000 | 0 | 0.0 | |
29/03/2012 |
11.93
|
290,780 | 11.97 | 12.27 | 11.40 | 16,000 | 0 | 0.5 | |
28/03/2012 |
11.97
|
104,880 | 12.57 | 12.57 | 11.97 | 2,000 | 0 | 0.1 | |
27/03/2012 |
12.57
|
195,870 | 13.21 | 13.59 | 12.57 | 0 | 0 | 0 | |
26/03/2012 |
13.21
|
297,650 | 13.67 | 14.35 | 12.99 | 0 | 0 | 0 | |
23/03/2012 |
13.67
|
5,120 | 14.38 | 14.38 | 13.67 | 0 | 0 | 0 | |
22/03/2012 |
14.38
|
221,320 | 13.70 | 14.38 | 14.08 | 0 | 740 | -0.0 | |
21/03/2012 |
13.70
|
213,690 | 13.06 | 13.70 | 13.67 | 0 | 0 | 0 | |
20/03/2012 |
13.06
|
87,160 | 12.46 | 13.06 | 13.02 | 0 | 10,000 | -0.3 | |
19/03/2012 |
12.46
|
59,900 | 12.38 | 12.99 | 12.46 | 0 | 10,000 | -0.3 | |
16/03/2012 |
12.38
|
45,050 | 11.82 | 12.38 | 12.38 | 0 | 0 | 0 | |
15/03/2012 |
11.82
|
176,140 | 11.29 | 11.82 | 11.70 | 0 | 10,000 | -0.3 | |
14/03/2012 |
11.29
|
85,320 | 10.76 | 11.29 | 10.99 | 0 | 33,840 | -1.0 | |
13/03/2012 |
10.76
|
35,650 | 10.27 | 10.76 | 10.57 | 0 | 20,000 | -0.6 | |
12/03/2012 |
10.27
|
81,900 | 10.12 | 10.61 | 10.27 | 0 | 0 | 0 | |
09/03/2012 |
10.12
|
72,000 | 10.04 | 10.53 | 10.12 | 0 | 0 | 0 | |
08/03/2012 |
10.04
|
8,810 | 10.23 | 10.65 | 10.04 | 0 | 0 | 0 | |
07/03/2012 |
10.23
|
15,650 | 9.78 | 10.23 | 10.16 | 0 | 1,000 | -0.0 | |
06/03/2012 |
9.78
|
32,320 | 10.19 | 10.57 | 9.78 | 0 | 0 | 0 | |
05/03/2012 |
10.19
|
12,310 | 10.38 | 10.87 | 10.19 | 0 | 0 | 0 | |
02/03/2012 |
10.38
|
292,470 | 10.08 | 10.57 | 10.27 | 0 | 69,260 | -1.9 | |
01/03/2012 |
10.08
|
14,190 | 10.19 | 10.68 | 10.04 | 0 | 0 | 0 | |
29/02/2012 |
10.19
|
64,030 | 10.08 | 10.57 | 9.82 | 0 | 0 | 0 | |
28/02/2012 |
10.08
|
60,860 | 9.93 | 10.42 | 10.00 | 0 | 0 | 0 | |
27/02/2012 |
9.93
|
13,320 | 10.12 | 10.53 | 9.93 | 0 | 10,000 | -0.3 | |
24/02/2012 |
10.12
|
16,850 | 10.12 | 10.42 | 10.12 | 0 | 5,000 | -0.1 | |
23/02/2012 |
10.12
|
4,800 | 10.00 | 10.49 | 10.12 | 0 | 0 | 0 | |
22/02/2012 |
10.00
|
66,090 | 9.82 | 10.31 | 10.00 | 0 | 0 | 0 | |
21/02/2012 |
9.82
|
78,990 | 9.82 | 10.31 | 9.82 | 0 | 5,000 | -0.1 | |
20/02/2012 |
9.82
|
67,510 | 9.74 | 10.19 | 9.48 | 0 | 5,000 | -0.1 | |
17/02/2012 |
9.74
|
29,280 | 9.74 | 10.19 | 9.74 | 5,250 | 0 | 0.1 | |
16/02/2012 |
9.74
|
17,010 | 9.63 | 9.74 | 9.63 | 0 | 0 | 0 | |
15/02/2012 |
9.63
|
101,780 | 9.63 | 9.82 | 9.51 | 0 | 0 | 0 | |
14/02/2012 |
9.63
|
48,050 | 9.29 | 9.70 | 9.55 | 5,000 | 0 | 0.1 | |
13/02/2012 |
9.29
|
27,290 | 8.87 | 9.29 | 8.91 | 0 | 0 | 0 | |
10/02/2012 |
8.87
|
37,170 | 8.83 | 8.87 | 8.83 | 0 | 270 | -0.0 | |
09/02/2012 |
8.83
|
53,060 | 8.83 | 8.83 | 8.83 | 0 | 20,000 | -0.5 | |
08/02/2012 |
8.83
|
24,500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/02/2012 |
8.83
|
10 | 8.49 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/02/2012 |
8.49
|
4,390 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 | |
03/02/2012 |
8.68
|
47,420 | 8.72 | 8.72 | 8.68 | 0 | 0 | 0 | |
02/02/2012 |
8.72
|
59,040 | 8.31 | 8.72 | 8.68 | 0 | 0 | 0 | |
01/02/2012 |
8.31
|
7,460 | 8.31 | 8.68 | 8.23 | 0 | 0 | 0 | |
31/01/2012 |
8.31
|
89,680 | 7.93 | 8.31 | 8.15 | 0 | 10,000 | -0.2 | |
30/01/2012 |
7.93
|
100 | 7.85 | 7.93 | 7.93 | 0 | 0 | 0 | |
20/01/2012 |
7.85
|
3,000 | 7.85 | 7.89 | 7.85 | 0 | 0 | 0 | |
19/01/2012 |
7.85
|
170 | 7.78 | 7.85 | 7.66 | 0 | 0 | 0 | |
18/01/2012 |
7.78
|
1,120 | 7.74 | 7.78 | 7.66 | 0 | 0 | 0 | |
17/01/2012 |
7.74
|
3,860 | 7.74 | 7.78 | 7.74 | 0 | 0 | 0 | |
16/01/2012 |
7.74
|
260 | 7.66 | 7.74 | 7.59 | 0 | 0 | 0 | |
13/01/2012 |
7.66
|
18,450 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 | |
12/01/2012 |
7.66
|
9,810 | 7.66 | 7.70 | 7.47 | 0 | 0 | 0 | |
11/01/2012 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
10/01/2012 |
7.66
|
2,210 | 7.55 | 7.66 | 7.55 | 0 | 0 | 0 | |
09/01/2012 |
7.55
|
4,250 | 7.40 | 7.55 | 7.40 | 0 | 0 | 0 | |
06/01/2012 |
7.40
|
14,420 | 7.74 | 7.74 | 7.36 | 0 | 0 | 0 | |
05/01/2012 |
7.74
|
12,300 | 8.12 | 8.12 | 7.74 | 0 | 0 | 0 | |
04/01/2012 |
8.12
|
1,000 | 8.12 | 8.49 | 7.74 | 0 | 0 | 0 | |
03/01/2012 |
8.12
|
6,020 | 8.00 | 8.27 | 8.12 | 0 | 0 | 0 | |
30/12/2011 |
8.00
|
2,110 | 7.89 | 8.00 | 7.63 | 0 | 0 | 0 | |
29/12/2011 |
7.89
|
5,600 | 8.12 | 8.12 | 7.74 | 0 | 0 | 0 | |
28/12/2011 |
8.12
|
4,700 | 7.89 | 8.12 | 7.63 | 0 | 0 | 0 | |
27/12/2011 |
7.89
|
1,100 | 8.23 | 8.23 | 7.89 | 0 | 0 | 0 | |
26/12/2011 |
8.23
|
30,150 | 8.12 | 8.31 | 8.12 | 0 | 0 | 0 | |
23/12/2011 |
8.12
|
1,550 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
22/12/2011 |
8.31
|
357,130 | 8.42 | 8.83 | 8.12 | 0 | 45,000 | -1.1 | |
21/12/2011 |
8.42
|
95,430 | 8.04 | 8.42 | 8.34 | 0 | 0 | 0 | |
20/12/2011 |
8.04
|
16,740 | 7.66 | 8.04 | 7.74 | 0 | 5,000 | -0.1 | |
19/12/2011 |
7.66
|
18,540 | 8.00 | 8.38 | 7.66 | 0 | 0 | 0 | |
16/12/2011 |
8.00
|
11,050 | 8.42 | 8.83 | 8.00 | 0 | 0 | 0 | |
15/12/2011 |
8.42
|
2,950 | 8.83 | 8.83 | 8.42 | 0 | 0 | 0 | |
14/12/2011 |
8.83
|
171,790 | 8.46 | 8.87 | 8.04 | 900 | 0 | 0.0 | |
13/12/2011 |
8.46
|
50,460 | 8.15 | 8.53 | 7.93 | 4,100 | 0 | 0.1 | |
12/12/2011 |
8.15
|
38,950 | 7.78 | 8.15 | 8.12 | 0 | 0 | 0 | |
09/12/2011 |
7.78
|
41,410 | 7.44 | 7.78 | 7.13 | 0 | 1,000 | -0.0 | |
08/12/2011 |
7.44
|
26,480 | 7.13 | 7.44 | 7.13 | 0 | 0 | 0 | |
07/12/2011 |
7.13
|
16,200 | 7.06 | 7.21 | 7.06 | 0 | 0 | 0 | |
06/12/2011 |
7.06
|
37,000 | 7.06 | 7.17 | 7.06 | 0 | 0 | 0 | |
05/12/2011 |
7.06
|
14,800 | 6.98 | 7.17 | 6.98 | 0 | 0 | 0 | |
02/12/2011 |
6.98
|
2,120 | 6.72 | 6.98 | 6.64 | 0 | 0 | 0 | |
01/12/2011 |
6.72
|
7,180 | 6.68 | 6.72 | 6.61 | 0 | 0 | 0 | |
30/11/2011 |
6.68
|
2,420 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 | |
29/11/2011 |
6.80
|
8,400 | 6.80 | 6.80 | 6.80 | 0 | 5,000 | -0.1 | |
28/11/2011 |
6.80
|
1,020 | 6.98 | 6.98 | 6.80 | 0 | 0 | 0 | |
25/11/2011 |
6.98
|
19,130 | 6.95 | 7.02 | 6.95 | 0 | 10,000 | -0.2 | |
24/11/2011 |
6.95
|
15,600 | 7.02 | 7.02 | 6.91 | 0 | 0 | 0 | |
23/11/2011 |
7.02
|
31,720 | 6.83 | 7.02 | 6.91 | 0 | 0 | 0 |