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) |
-5.70 | -8.38% | 1,600 | 0 | 0 |
58.20
69.60
62.30
|
2 tháng
(2024-09-23) |
-5.70 | -8.38% | 1,600 | 0 | 0 |
58.20
69.60
62.30
|
3 tháng
(2024-08-26) |
-5.70 | -8.38% | 1,900 | 0 | 0 |
58.20
69.60
62.30
|
6 tháng
(2024-05-27) |
-5.60 | -8.25% | 10,200 | -1,600 | -0.1 |
58.20
69.60
62.30
|
12 tháng
(2023-11-29) |
8.27 | 15.30% | 42,000 | -3,300 | -0.2 |
53.07
71.56
62.30
|
24 tháng
(2022-12-05) |
8.70 | 16.22% | 137,200 | 10,400 | 1.9 |
47.32
71.56
62.30
|
36 tháng
(2021-12-08) |
-4.11 | -6.20% | 206,500 | 26,598 | 5.4 |
46.07
73.94
62.30
|
60 tháng
(2019-12-19) |
11.32 | 22.19% | 869,400 | -605,822 | -32.6 |
44.19
93.66
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/06/2012 |
8.49
|
19,110 | 8.64 | 8.86 | 8.49 | 0 | 0 | 0 | |
11/06/2012 |
8.64
|
2,680 | 8.23 | 8.64 | 8.23 | 0 | 0 | 0 | |
08/06/2012 |
8.23
|
9,510 | 8.45 | 8.86 | 8.23 | 0 | 0 | 0 | |
07/06/2012 |
8.45
|
5,110 | 8.38 | 8.75 | 8.45 | 0 | 0 | 0 | |
06/06/2012 |
8.38
|
1,330 | 8.34 | 8.56 | 8.34 | 0 | 0 | 0 | |
05/06/2012 |
8.34
|
4,020 | 7.97 | 8.34 | 8.01 | 0 | 0 | 0 | |
04/06/2012 |
7.97
|
5,230 | 8.31 | 8.56 | 7.94 | 3,000 | 0 | 0.1 | |
01/06/2012 |
8.31
|
2,530 | 8.68 | 9.04 | 8.31 | 0 | 0 | 0 | |
31/05/2012 |
8.68
|
33,200 | 8.31 | 8.71 | 8.05 | 3,690 | 0 | 0.1 | |
30/05/2012 |
8.31
|
17,560 | 8.31 | 8.42 | 8.08 | 0 | 0 | 0 | |
29/05/2012 |
8.31
|
14,690 | 8.31 | 8.49 | 8.12 | 0 | 0 | 0 | |
28/05/2012 |
8.31
|
32,000 | 8.56 | 8.56 | 8.20 | 500 | 0 | 0.0 | |
25/05/2012 |
8.56
|
6,380 | 8.23 | 8.64 | 8.23 | 0 | 0 | 0 | |
24/05/2012 |
8.23
|
53,330 | 8.64 | 8.64 | 8.23 | 0 | 0 | 0 | |
23/05/2012 |
8.64
|
4,100 | 9.08 | 9.08 | 8.64 | 0 | 0 | 0 | |
22/05/2012 |
9.08
|
1,810 | 8.79 | 9.08 | 8.79 | 0 | 0 | 0 | |
21/05/2012 |
8.79
|
7,630 | 8.38 | 8.79 | 7.97 | 0 | 0 | 0 | |
18/05/2012 |
8.38
|
4,460 | 8.79 | 8.79 | 8.38 | 0 | 0 | 0 | |
17/05/2012 |
8.79
|
20,000 | 9.23 | 9.23 | 8.79 | 0 | 0 | 0 | |
16/05/2012 |
9.23
|
30,500 | 9.71 | 9.71 | 9.23 | 0 | 0 | 0 | |
15/05/2012 |
9.71
|
18,200 | 10.19 | 10.19 | 9.71 | 0 | 0 | 0 | |
14/05/2012 |
10.19
|
24,850 | 10.71 | 10.71 | 10.19 | 0 | 0 | 0 | |
11/05/2012 |
10.71
|
15,020 | 10.71 | 10.71 | 10.19 | 0 | 0 | 0 | |
10/05/2012 |
10.71
|
75,860 | 10.74 | 11.26 | 10.23 | 0 | 0 | 0 | |
09/05/2012 |
10.74
|
191,810 | 10.26 | 10.74 | 10.52 | 0 | 2,000 | -0.1 | |
08/05/2012 |
10.26
|
97,450 | 9.78 | 10.26 | 10.23 | 0 | 1,000 | -0.0 | |
07/05/2012 |
9.78
|
16,660 | 9.34 | 9.78 | 9.78 | 0 | 530 | -0.0 | |
04/05/2012 |
9.34
|
22,690 | 8.90 | 9.34 | 9.01 | 0 | 400 | -0.0 | |
03/05/2012 |
8.90
|
42,070 | 8.49 | 8.90 | 8.68 | 0 | 0 | 0 | |
02/05/2012 |
8.49
|
8,820 | 8.12 | 8.49 | 8.16 | 0 | 0 | 0 | |
27/04/2012 |
8.12
|
9,610 | 7.79 | 8.12 | 7.86 | 0 | 0 | 0 | |
26/04/2012 |
7.79
|
8,250 | 7.86 | 7.86 | 7.75 | 5,510 | 0 | 0.1 | |
25/04/2012 |
7.86
|
3,100 | 7.53 | 7.86 | 7.75 | 0 | 0 | 0 | |
24/04/2012 |
7.53
|
2,530 | 7.38 | 7.53 | 7.38 | 0 | 0 | 0 | |
23/04/2012 |
7.38
|
5,780 | 7.24 | 7.53 | 7.38 | 0 | 0 | 0 | |
20/04/2012 |
7.24
|
1,730 | 7.24 | 7.38 | 7.24 | 1,250 | 0 | 0.0 | |
19/04/2012 |
7.24
|
150 | 7.35 | 7.57 | 7.24 | 0 | 0 | 0 | |
18/04/2012 |
7.35
|
2,680 | 7.01 | 7.35 | 7.12 | 0 | 0 | 0 | |
17/04/2012 |
7.01
|
3,000 | 7.01 | 7.01 | 7.01 | 1,900 | 0 | 0.0 | |
16/04/2012 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
13/04/2012 |
7.01
|
21,500 | 7.09 | 7.09 | 7.01 | 3,160 | 0 | 0.1 | |
12/04/2012 |
7.09
|
660 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
11/04/2012 |
7.09
|
330 | 7.01 | 7.09 | 7.05 | 130 | 0 | 0.0 | |
10/04/2012 |
7.01
|
1,420 | 7.01 | 7.01 | 7.01 | 1,420 | 0 | 0.0 | |
09/04/2012 |
7.01
|
70 | 7.01 | 7.35 | 7.01 | 70 | 0 | 0.0 | |
06/04/2012 |
7.01
|
850 | 7.01 | 7.01 | 7.01 | 850 | 0 | 0.0 | |
05/04/2012 |
7.01
|
1,700 | 7.01 | 7.01 | 7.01 | 1,700 | 0 | 0.0 | |
04/04/2012 |
7.01
|
12,800 | 7.01 | 7.01 | 7.01 | 7,500 | 0 | 0.1 | |
03/04/2012 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
30/03/2012 |
7.01
|
11,910 | 6.94 | 7.01 | 6.94 | 10 | 0 | 0.0 | |
29/03/2012 |
6.94
|
8,660 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 | |
28/03/2012 |
7.01
|
11,610 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
27/03/2012 |
7.01
|
5,300 | 7.38 | 7.38 | 7.01 | 290 | 0 | 0.0 | |
26/03/2012 |
7.38
|
3,230 | 7.49 | 7.49 | 7.16 | 0 | 0 | 0 | |
23/03/2012 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
22/03/2012 |
7.49
|
1,340 | 7.38 | 7.49 | 7.31 | 0 | 0 | 0 | |
21/03/2012 |
7.38
|
1,200 | 7.24 | 7.38 | 7.12 | 700 | 0 | 0.0 | |
20/03/2012 |
7.24
|
7,360 | 7.01 | 7.24 | 6.83 | 850 | 0 | 0.0 | |
19/03/2012 |
7.01
|
11,780 | 7.12 | 7.12 | 7.01 | 0 | 0 | 0 | |
16/03/2012 |
7.12
|
6,330 | 7.12 | 7.12 | 6.87 | 300 | 0 | 0.0 | |
15/03/2012 |
7.12
|
4,320 | 7.49 | 7.49 | 7.12 | 2,000 | 0 | 0.0 | |
14/03/2012 |
7.49
|
500 | 7.86 | 7.86 | 7.49 | 0 | 0 | 0 | |
13/03/2012 |
7.86
|
900 | 8.27 | 8.27 | 7.86 | 0 | 0 | 0 | |
12/03/2012 |
8.27
|
500 | 7.01 | 8.27 | 8.27 | 0 | 0 | 0 | |
27/02/2012 |
7.01
|
1,200 | 6.94 | 7.01 | 6.83 | 100 | 0 | 0.0 | |
24/02/2012 |
6.94
|
3,600 | 7.09 | 7.09 | 6.94 | 0 | 0 | 0 | |
23/02/2012 |
7.09
|
2,800 | 7.01 | 7.09 | 6.94 | 0 | 0 | 0 | |
22/02/2012 |
7.01
|
3,000 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
21/02/2012 |
6.94
|
7,400 | 7.20 | 7.20 | 6.94 | 0 | 0 | 0 | |
20/02/2012 |
7.20
|
3,000 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 | |
17/02/2012 |
7.01
|
4,800 | 6.83 | 7.01 | 6.90 | 0 | 1,800 | -0.0 | |
16/02/2012 |
6.83
|
4,100 | 6.64 | 6.83 | 6.64 | 0 | 0 | 0 | |
15/02/2012 |
6.64
|
4,000 | 6.64 | 6.64 | 6.57 | 1,100 | 0 | 0.0 | |
14/02/2012 |
6.64
|
7,200 | 6.64 | 6.64 | 6.61 | 3,000 | 0 | 0.1 | |
13/02/2012 |
6.64
|
2,000 | 6.79 | 6.79 | 6.64 | 2,000 | 0 | 0.0 | |
10/02/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/02/2012 |
6.79
|
3,000 | 6.72 | 6.79 | 6.79 | 3,000 | 0 | 0.1 | |
08/02/2012 |
6.72
|
300 | 6.72 | 7.01 | 6.72 | 0 | 0 | 0 | |
07/02/2012 |
6.72
|
100 | 6.64 | 6.72 | 6.72 | 0 | 0 | 0 | |
06/02/2012 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/02/2012 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
02/02/2012 |
6.64
|
3,500 | 6.83 | 6.83 | 6.64 | 0 | 0 | 0 | |
01/02/2012 |
6.83
|
300 | 7.20 | 7.20 | 6.83 | 0 | 0 | 0 | |
31/01/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
30/01/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
20/01/2012 |
7.20
|
1,200 | 6.83 | 7.20 | 7.16 | 0 | 0 | 0 | |
19/01/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/01/2012 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
18/01/2012 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
17/01/2012 |
6.83
|
5,700 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 | |
16/01/2012 |
6.83
|
400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
13/01/2012 |
6.83
|
1,000 | 6.76 | 6.83 | 6.83 | 1,000 | 0 | 0.0 | |
12/01/2012 |
6.76
|
800 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 | |
11/01/2012 |
6.76
|
100 | 6.61 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/01/2012 |
6.61
|
500 | 6.40 | 6.61 | 6.61 | 0 | 0 | 0 | |
09/01/2012 |
6.40
|
600 | 6.47 | 6.47 | 6.11 | 0 | 0 | 0 | |
06/01/2012 |
6.47
|
1,600 | 6.11 | 6.47 | 5.79 | 0 | 0 | 0 | |
05/01/2012 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
04/01/2012 |
6.11
|
1,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
03/01/2012 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
30/12/2011 |
6.11
|
1,000 | 6.04 | 6.11 | 6.11 | 0 | 0 | 0 |