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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.60 | -60% | 17,927,242 | 43,000 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 126,183,842 | 42,100 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 256,198,497 | -25,900 | 0.2 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/08/2012 |
8.28
|
375,860 | 8.10 | 8.28 | 8.10 | 40,000 | 0 | 0.4 | |
17/08/2012 |
8.10
|
355,550 | 8.01 | 8.28 | 8.01 | 4,300 | 0 | 0.0 | |
16/08/2012 |
8.01
|
188,100 | 7.92 | 8.10 | 7.92 | 21,000 | 0 | 0.2 | |
15/08/2012 |
7.92
|
409,570 | 8.01 | 8.19 | 7.75 | 0 | 0 | 0 | |
14/08/2012 |
8.01
|
349,120 | 8.10 | 8.19 | 7.92 | 5,000 | 0 | 0.0 | |
13/08/2012 |
8.10
|
286,060 | 8.36 | 8.45 | 8.01 | 0 | 0 | 0 | |
10/08/2012 |
8.36
|
201,760 | 8.63 | 8.80 | 8.36 | 800 | 0 | 0.0 | |
09/08/2012 |
8.63
|
1,319,840 | 8.28 | 8.63 | 8.54 | 0 | 0 | 0 | |
08/08/2012 |
8.28
|
883,110 | 7.92 | 8.28 | 7.92 | 86,000 | 0 | 0.8 | |
07/08/2012 |
7.92
|
69,430 | 8.01 | 8.01 | 7.84 | 0 | 0 | 0 | |
06/08/2012 |
8.01
|
220,500 | 7.84 | 8.10 | 7.75 | 0 | 0 | 0 | |
03/08/2012 |
7.84
|
61,650 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
02/08/2012 |
7.84
|
52,470 | 7.66 | 7.92 | 7.66 | 0 | 0 | 0 | |
01/08/2012 |
7.66
|
107,840 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 | |
31/07/2012 |
7.92
|
36,930 | 7.84 | 8.01 | 7.84 | 0 | 0 | 0 | |
30/07/2012 |
7.84
|
187,680 | 8.19 | 8.19 | 7.84 | 0 | 0 | 0 | |
27/07/2012 |
8.19
|
92,690 | 8.19 | 8.19 | 7.92 | 3,130 | 0 | 0.0 | |
26/07/2012 |
8.19
|
70,010 | 7.92 | 8.19 | 7.92 | 12,860 | 0 | 0.1 | |
25/07/2012 |
7.92
|
179,480 | 8.28 | 8.28 | 7.92 | 0 | 0 | 0 | |
24/07/2012 |
8.28
|
254,990 | 8.63 | 8.63 | 8.28 | 0 | 0 | 0 | |
23/07/2012 |
8.63
|
129,300 | 8.89 | 8.89 | 8.63 | 0 | 0 | 0 | |
20/07/2012 |
8.89
|
387,690 | 9.16 | 9.42 | 8.89 | 0 | 0 | 0 | |
19/07/2012 |
9.16
|
487,400 | 8.89 | 9.16 | 8.54 | 0 | 0 | 0 | |
18/07/2012 |
8.89
|
276,120 | 8.72 | 9.07 | 8.54 | 0 | 0 | 0 | |
17/07/2012 |
8.72
|
135,380 | 8.36 | 8.72 | 8.36 | 0 | 0 | 0 | |
16/07/2012 |
8.36
|
287,260 | 8.01 | 8.36 | 8.28 | 0 | 0 | 0 | |
13/07/2012 |
8.01
|
927,060 | 7.66 | 8.01 | 7.66 | 0 | 0 | 0 | |
12/07/2012 |
7.66
|
194,090 | 7.57 | 7.75 | 7.57 | 3,000 | 0 | 0.0 | |
11/07/2012 |
7.57
|
18,000 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 | |
10/07/2012 |
7.57
|
122,300 | 7.75 | 7.75 | 7.39 | 0 | 0 | 0 | |
09/07/2012 |
7.75
|
124,660 | 7.84 | 7.92 | 7.48 | 0 | 0 | 0 | |
06/07/2012 |
7.84
|
72,400 | 7.84 | 8.10 | 7.84 | 0 | 0 | 0 | |
05/07/2012 |
7.84
|
63,880 | 7.84 | 7.84 | 7.48 | 0 | 0 | 0 | |
04/07/2012 |
7.84
|
72,520 | 8.19 | 8.28 | 7.84 | 0 | 0 | 0 | |
03/07/2012 |
8.19
|
99,170 | 8.54 | 8.54 | 8.19 | 0 | 0 | 0 | |
02/07/2012 |
8.54
|
213,750 | 8.72 | 8.72 | 8.36 | 0 | 0 | 0 | |
29/06/2012 |
8.72
|
274,560 | 8.80 | 8.89 | 8.36 | 0 | 0 | 0 | |
28/06/2012 |
8.80
|
207,000 | 8.80 | 8.89 | 8.36 | 0 | 0 | 0 | |
27/06/2012 |
8.80
|
27,020 | 8.80 | 9.16 | 8.63 | 0 | 0 | 0 | |
26/06/2012 |
8.80
|
108,990 | 9.16 | 9.16 | 8.80 | 0 | 0 | 0 | |
25/06/2012 |
9.16
|
149,400 | 9.33 | 9.60 | 9.07 | 90,620 | 0 | 1.0 | |
22/06/2012 |
9.33
|
95,970 | 9.33 | 9.33 | 8.98 | 0 | 0 | 0 | |
21/06/2012 |
9.33
|
73,210 | 9.60 | 9.68 | 9.33 | 0 | 0 | 0 | |
20/06/2012 |
9.60
|
97,570 | 9.68 | 9.86 | 9.60 | 0 | 0 | 0 | |
19/06/2012 |
9.68
|
90,590 | 10.12 | 10.12 | 9.68 | 0 | 0 | 0 | |
18/06/2012 |
10.12
|
198,840 | 10.21 | 10.30 | 10.12 | 0 | 2,000 | -0.0 | |
15/06/2012 |
10.21
|
145,760 | 10.21 | 10.39 | 10.12 | 0 | 5,000 | -0.1 | |
14/06/2012 |
10.21
|
114,060 | 10.48 | 10.48 | 10.21 | 0 | 0 | 0 | |
13/06/2012 |
10.48
|
188,420 | 10.74 | 10.83 | 10.48 | 0 | 0 | 0 | |
12/06/2012 |
10.74
|
93,900 | 10.92 | 10.92 | 10.65 | 0 | 0 | 0 | |
11/06/2012 |
10.92
|
90,180 | 11.00 | 11.27 | 10.83 | 7,000 | 0 | 0.1 | |
08/06/2012 |
11.00
|
128,970 | 11.18 | 11.44 | 11.00 | 0 | 0 | 0 | |
07/06/2012 |
11.18
|
183,930 | 10.74 | 11.27 | 10.65 | 0 | 0 | 0 | |
06/06/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/06/2012 |
10.74
|
39,470 | 10.56 | 10.92 | 10.39 | 0 | 0 | 0 | |
05/06/2012 |
10.56
|
54,240 | 10.33 | 10.72 | 10.17 | 0 | 0 | 0 | |
04/06/2012 |
10.33
|
181,680 | 10.72 | 10.72 | 10.25 | 0 | 0 | 0 | |
01/06/2012 |
10.72
|
25,140 | 10.80 | 11.11 | 10.72 | 0 | 0 | 0 | |
31/05/2012 |
10.80
|
94,470 | 11.11 | 11.11 | 10.80 | 0 | 0 | 0 | |
30/05/2012 |
11.11
|
53,400 | 11.35 | 11.50 | 11.11 | 0 | 2,000 | -0.0 | |
29/05/2012 |
11.35
|
138,240 | 11.35 | 11.58 | 11.11 | 0 | 0 | 0 | |
28/05/2012 |
11.35
|
415,700 | 10.88 | 11.35 | 11.03 | 0 | 0 | 0 | |
25/05/2012 |
10.88
|
165,710 | 10.41 | 10.88 | 10.72 | 0 | 0 | 0 | |
24/05/2012 |
10.41
|
142,850 | 10.64 | 10.80 | 10.17 | 2,000 | 1,110 | 0.0 | |
23/05/2012 |
10.64
|
130,860 | 11.11 | 11.11 | 10.64 | 0 | 5,000 | -0.1 | |
22/05/2012 |
11.11
|
211,210 | 10.96 | 11.42 | 10.96 | 0 | 0 | 0 | |
21/05/2012 |
10.96
|
110,060 | 10.49 | 10.96 | 10.64 | 0 | 0 | 0 | |
18/05/2012 |
10.49
|
236,740 | 10.88 | 10.88 | 10.49 | 1,110 | 11,000 | -0.1 | |
17/05/2012 |
10.88
|
349,010 | 10.64 | 11.11 | 10.72 | 5,000 | 0 | 0.1 | |
16/05/2012 |
10.64
|
267,950 | 10.96 | 11.42 | 10.56 | 0 | 0 | 0 | |
15/05/2012 |
10.96
|
282,720 | 11.35 | 11.66 | 10.80 | 0 | 0 | 0 | |
14/05/2012 |
11.35
|
210,880 | 11.89 | 12.36 | 11.35 | 0 | 0 | 0 | |
11/05/2012 |
11.89
|
576,360 | 12.44 | 12.52 | 11.89 | 0 | 0 | 0 | |
10/05/2012 |
12.44
|
1,638,620 | 13.07 | 13.07 | 12.44 | 0 | 0 | 0 | |
09/05/2012 |
13.07
|
328,620 | 13.22 | 13.30 | 12.68 | 0 | 0 | 0 | |
08/05/2012 |
13.22
|
764,090 | 13.22 | 13.85 | 13.22 | 0 | 0 | 0 | |
07/05/2012 |
13.22
|
130,550 | 12.60 | 13.22 | 13.22 | 0 | 0 | 0 | |
04/05/2012 |
12.60
|
311,420 | 12.05 | 12.60 | 12.05 | 0 | 6,250 | -0.1 | |
03/05/2012 |
12.05
|
189,540 | 12.05 | 12.21 | 11.82 | 0 | 0 | 0 | |
02/05/2012 |
12.05
|
607,080 | 12.68 | 12.68 | 12.05 | 0 | 0 | 0 | |
27/04/2012 |
12.68
|
896,300 | 13.30 | 13.30 | 12.68 | 0 | 0 | 0 | |
26/04/2012 |
13.30
|
343,610 | 12.68 | 13.30 | 12.99 | 6,250 | 0 | 0.1 | |
25/04/2012 |
12.68
|
170,080 | 12.13 | 12.68 | 12.29 | 0 | 0 | 0 | |
24/04/2012 |
12.13
|
730,310 | 12.21 | 12.52 | 11.66 | 0 | 0 | 0 | |
23/04/2012 |
12.21
|
326,980 | 12.52 | 12.91 | 12.21 | 0 | 1,000 | -0.0 | |
20/04/2012 |
12.52
|
229,910 | 12.52 | 12.91 | 12.13 | 10 | 0 | 0.0 | |
19/04/2012 |
12.52
|
401,840 | 11.97 | 12.52 | 12.29 | 0 | 0 | 0 | |
18/04/2012 |
11.97
|
437,880 | 11.58 | 12.13 | 11.42 | 0 | 0 | 0 | |
17/04/2012 |
11.58
|
620,830 | 11.35 | 11.89 | 11.58 | 0 | 500 | -0.0 | |
16/04/2012 |
11.35
|
658,360 | 10.88 | 11.35 | 11.03 | 0 | 1,500 | -0.0 | |
13/04/2012 |
10.88
|
372,430 | 10.41 | 10.88 | 10.49 | 0 | 1,250 | -0.0 | |
12/04/2012 |
10.41
|
123,060 | 9.94 | 10.41 | 10.41 | 0 | 0 | 0 | |
11/04/2012 |
9.94
|
139,300 | 9.47 | 9.94 | 9.94 | 0 | 0 | 0 | |
10/04/2012 |
9.47
|
87,430 | 9.08 | 9.47 | 9.47 | 0 | 0 | 0 | |
09/04/2012 |
9.08
|
161,410 | 8.69 | 9.08 | 8.53 | 2,000 | 0 | 0.0 | |
06/04/2012 |
8.69
|
35,140 | 8.69 | 9.08 | 8.37 | 0 | 0 | 0 | |
05/04/2012 |
8.69
|
40,600 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 | |
04/04/2012 |
8.69
|
69,510 | 8.61 | 8.69 | 8.61 | 6,000 | 0 | 0.1 | |
03/04/2012 |
8.61
|
21,480 | 8.45 | 8.61 | 8.45 | 0 | 0 | 0 | |
30/03/2012 |
8.45
|
28,320 | 8.37 | 8.69 | 8.29 | 0 | 0 | 0 | |
29/03/2012 |
8.37
|
75,040 | 8.37 | 8.69 | 8.29 | 0 | 0 | 0 |