Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-16) |
-1.05 | -67.74% | 65,783,504 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/01/2013 |
5.57
|
280,790 | 5.37 | 5.57 | 5.27 | 0 | 0 | 0 | |
07/01/2013 |
5.37
|
184,960 | 5.18 | 5.37 | 5.37 | 0 | 0 | 0 | |
04/01/2013 |
5.18
|
100,380 | 4.98 | 5.18 | 4.98 | 0 | 0 | 0 | |
03/01/2013 |
4.98
|
244,780 | 4.79 | 4.98 | 4.88 | 0 | 0 | 0 | |
02/01/2013 |
4.79
|
5,310 | 4.59 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/12/2012 |
4.59
|
67,260 | 4.40 | 4.59 | 4.59 | 0 | 0 | 0 | |
27/12/2012 |
4.40
|
85,670 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 | |
26/12/2012 |
4.20
|
100,600 | 4.40 | 4.49 | 4.20 | 0 | 0 | 0 | |
25/12/2012 |
4.40
|
55,060 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
24/12/2012 |
4.40
|
47,660 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
21/12/2012 |
4.40
|
73,280 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
20/12/2012 |
4.40
|
50,430 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
19/12/2012 |
4.40
|
91,570 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 | |
18/12/2012 |
4.30
|
71,490 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
17/12/2012 |
4.30
|
61,020 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
14/12/2012 |
4.20
|
99,570 | 4.20 | 4.30 | 4.00 | 1,000 | 7,830 | -0.0 | |
13/12/2012 |
4.20
|
43,580 | 4.40 | 4.40 | 4.20 | 0 | 5,170 | -0.0 | |
12/12/2012 |
4.40
|
62,700 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 | |
11/12/2012 |
4.30
|
86,890 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
10/12/2012 |
4.20
|
84,440 | 4.00 | 4.20 | 3.81 | 0 | 3,870 | -0.0 | |
07/12/2012 |
4.00
|
42,920 | 4.20 | 4.20 | 4.00 | 0 | 2,130 | -0.0 | |
06/12/2012 |
4.20
|
38,760 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
05/12/2012 |
4.40
|
66,260 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 | |
04/12/2012 |
4.49
|
32,030 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 | |
03/12/2012 |
4.40
|
29,410 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 | |
30/11/2012 |
4.30
|
47,090 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
29/11/2012 |
4.20
|
38,160 | 4.10 | 4.20 | 4.00 | 0 | 0 | 0 | |
28/11/2012 |
4.10
|
61,110 | 4.00 | 4.10 | 3.81 | 0 | 0 | 0 | |
27/11/2012 |
4.00
|
33,330 | 4.00 | 4.00 | 3.91 | 0 | 0 | 0 | |
26/11/2012 |
4.00
|
62,450 | 3.91 | 4.00 | 3.71 | 0 | 0 | 0 | |
23/11/2012 |
3.91
|
64,860 | 3.81 | 3.91 | 3.71 | 0 | 0 | 0 | |
22/11/2012 |
3.81
|
37,410 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 | |
21/11/2012 |
3.71
|
58,940 | 3.61 | 3.71 | 3.61 | 0 | 0 | 0 | |
20/11/2012 |
3.61
|
52,730 | 3.71 | 3.71 | 3.61 | 0 | 0 | 0 | |
19/11/2012 |
3.71
|
93,660 | 3.71 | 3.71 | 3.61 | 0 | 0 | 0 | |
16/11/2012 |
3.71
|
59,570 | 3.61 | 3.71 | 3.61 | 0 | 0 | 0 | |
15/11/2012 |
3.61
|
135,500 | 3.71 | 3.81 | 3.61 | 0 | 0 | 0 | |
14/11/2012 |
3.71
|
96,660 | 3.61 | 3.71 | 3.71 | 0 | 0 | 0 | |
13/11/2012 |
3.61
|
13,630 | 3.52 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/11/2012 |
3.52
|
50,280 | 3.42 | 3.52 | 3.52 | 0 | 0 | 0 | |
09/11/2012 |
3.42
|
71,290 | 3.32 | 3.42 | 3.32 | 0 | 0 | 0 | |
08/11/2012 |
3.32
|
137,220 | 3.32 | 3.42 | 3.22 | 0 | 0 | 0 | |
07/11/2012 |
3.32
|
128,170 | 3.42 | 3.52 | 3.32 | 0 | 0 | 0 | |
06/11/2012 |
3.42
|
1,360 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 | |
05/11/2012 |
3.52
|
40,070 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 | |
02/11/2012 |
3.61
|
27,070 | 3.71 | 3.71 | 3.61 | 0 | 0 | 0 | |
01/11/2012 |
3.71
|
18,970 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 | |
31/10/2012 |
3.71
|
50,100 | 3.91 | 3.91 | 3.71 | 0 | 0 | 0 | |
30/10/2012 |
3.91
|
30,250 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 | |
29/10/2012 |
3.91
|
14,060 | 3.91 | 3.91 | 3.71 | 0 | 0 | 0 | |
26/10/2012 |
3.91
|
47,760 | 3.81 | 3.91 | 3.71 | 0 | 0 | 0 | |
25/10/2012 |
3.81
|
41,890 | 3.91 | 3.91 | 3.71 | 0 | 0 | 0 | |
24/10/2012 |
3.91
|
25,460 | 3.91 | 4.00 | 3.81 | 0 | 0 | 0 | |
23/10/2012 |
3.91
|
77,310 | 3.81 | 3.91 | 3.81 | 0 | 0 | 0 | |
22/10/2012 |
3.81
|
115,140 | 4.00 | 4.00 | 3.81 | 0 | 0 | 0 | |
19/10/2012 |
4.00
|
72,330 | 4.20 | 4.30 | 4.00 | 0 | 0 | 0 | |
18/10/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/10/2012 |
4.20
|
49,620 | 4.59 | 4.59 | 4.20 | 0 | 0 | 0 | |
17/10/2012 |
4.59
|
229,700 | 4.59 | 4.68 | 4.41 | 0 | 0 | 0 | |
16/10/2012 |
4.59
|
80,790 | 4.41 | 4.59 | 4.41 | 0 | 0 | 0 | |
15/10/2012 |
4.41
|
142,570 | 4.50 | 4.59 | 4.32 | 0 | 0 | 0 | |
12/10/2012 |
4.50
|
117,390 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 | |
11/10/2012 |
4.68
|
126,130 | 4.50 | 4.68 | 4.41 | 0 | 0 | 0 | |
10/10/2012 |
4.50
|
86,120 | 4.50 | 4.59 | 4.32 | 0 | 0 | 0 | |
09/10/2012 |
4.50
|
124,120 | 4.32 | 4.50 | 4.41 | 20,000 | 0 | 0.1 | |
08/10/2012 |
4.32
|
103,690 | 4.13 | 4.32 | 4.13 | 0 | 0 | 0 | |
05/10/2012 |
4.13
|
100,710 | 4.32 | 4.32 | 4.13 | 200 | 0 | 0.0 | |
04/10/2012 |
4.32
|
51,660 | 4.22 | 4.41 | 4.32 | 0 | 0 | 0 | |
03/10/2012 |
4.22
|
19,310 | 4.04 | 4.22 | 4.13 | 0 | 0 | 0 | |
02/10/2012 |
4.04
|
155,590 | 4.04 | 4.04 | 3.86 | 0 | 0 | 0 | |
01/10/2012 |
4.04
|
29,090 | 4.22 | 4.22 | 4.04 | 0 | 0 | 0 | |
28/09/2012 |
4.22
|
34,570 | 4.32 | 4.41 | 4.13 | 0 | 0 | 0 | |
27/09/2012 |
4.32
|
47,720 | 4.50 | 4.50 | 4.32 | 0 | 0 | 0 | |
26/09/2012 |
4.50
|
25,020 | 4.41 | 4.50 | 4.22 | 0 | 0 | 0 | |
25/09/2012 |
4.41
|
70,230 | 4.41 | 4.41 | 4.22 | 0 | 0 | 0 | |
24/09/2012 |
4.41
|
62,430 | 4.50 | 4.50 | 4.32 | 0 | 0 | 0 | |
21/09/2012 |
4.50
|
38,550 | 4.32 | 4.50 | 4.22 | 0 | 0 | 0 | |
20/09/2012 |
4.32
|
60,210 | 4.50 | 4.50 | 4.32 | 0 | 0 | 0 | |
19/09/2012 |
4.50
|
162,980 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 | |
18/09/2012 |
4.68
|
23,080 | 4.87 | 4.87 | 4.68 | 0 | 0 | 0 | |
17/09/2012 |
4.87
|
97,920 | 4.77 | 4.96 | 4.68 | 0 | 0 | 0 | |
14/09/2012 |
4.77
|
56,170 | 4.59 | 4.77 | 4.68 | 0 | 0 | 0 | |
13/09/2012 |
4.59
|
57,780 | 4.59 | 4.68 | 4.41 | 0 | 2,000 | -0.0 | |
12/09/2012 |
4.59
|
154,010 | 4.77 | 4.77 | 4.59 | 0 | 0 | 0 | |
11/09/2012 |
4.77
|
51,750 | 4.96 | 4.96 | 4.77 | 0 | 0 | 0 | |
10/09/2012 |
4.96
|
57,110 | 5.14 | 5.14 | 4.96 | 0 | 0 | 0 | |
07/09/2012 |
5.14
|
362,160 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 | |
06/09/2012 |
5.33
|
76,830 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 | |
05/09/2012 |
5.60
|
136,450 | 5.78 | 6.06 | 5.51 | 0 | 0 | 0 | |
04/09/2012 |
5.78
|
50,000 | 5.51 | 5.78 | 5.51 | 0 | 0 | 0 | |
31/08/2012 |
5.51
|
133,350 | 5.33 | 5.51 | 5.33 | 0 | 0 | 0 | |
30/08/2012 |
5.33
|
740,470 | 5.14 | 5.33 | 4.96 | 0 | 0 | 0 | |
29/08/2012 |
5.14
|
7,820 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 | |
28/08/2012 |
5.33
|
12,130 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 | |
27/08/2012 |
5.60
|
27,240 | 5.88 | 5.88 | 5.60 | 0 | 0 | 0 | |
24/08/2012 |
5.88
|
41,310 | 6.15 | 6.15 | 5.88 | 2,000 | 0 | 0.0 | |
23/08/2012 |
6.15
|
22,500 | 6.43 | 6.43 | 6.15 | 0 | 0 | 0 | |
22/08/2012 |
6.43
|
103,360 | 6.52 | 6.52 | 6.24 | 0 | 0 | 0 | |
21/08/2012 |
6.52
|
184,330 | 6.79 | 6.79 | 6.52 | 0 | 0 | 0 | |
20/08/2012 |
6.79
|
320,230 | 7.07 | 7.07 | 6.79 | 0 | 0 | 0 | |
17/08/2012 |
7.07
|
223,280 | 7.25 | 7.35 | 6.98 | 0 | 0 | 0 |