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% | 1,481,900 | 400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-1.40 | -77.78% | 16,245,010 | -3,300 | -0.0 |
0.40
3.10
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 24,625,605 | -14,600 | -0.0 |
0.20
3.10
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/03/2012 |
10.10
|
225,600 | 9.80 | 10.30 | 9.30 | 0 | 0 | 0 | |
27/03/2012 |
9.80
|
190,100 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 | |
26/03/2012 |
10.50
|
142,100 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 | |
23/03/2012 |
10.70
|
152,500 | 11 | 11 | 10.50 | 0 | 0 | 0 | |
22/03/2012 |
11
|
181,000 | 11.50 | 11.70 | 11 | 0 | 26,100 | -0.3 | |
21/03/2012 |
11.50
|
250,700 | 11.30 | 12.10 | 11.30 | 0 | 0 | 0 | |
20/03/2012 |
11.30
|
252,000 | 11.40 | 11.90 | 11.30 | 0 | 0 | 0 | |
19/03/2012 |
11.40
|
350,900 | 10.80 | 11.50 | 10.90 | 0 | 0 | 0 | |
16/03/2012 |
10.80
|
228,800 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 | |
15/03/2012 |
10.50
|
176,600 | 10 | 10.60 | 10 | 0 | 10,000 | -0.1 | |
14/03/2012 |
10
|
96,600 | 10.20 | 10.70 | 10 | 0 | 22,000 | -0.2 | |
13/03/2012 |
10.20
|
124,600 | 9.80 | 10.40 | 9.90 | 0 | 0 | 0 | |
12/03/2012 |
9.80
|
105,900 | 10.30 | 10.30 | 9.40 | 0 | 30,500 | -0.3 | |
09/03/2012 |
10.30
|
173,200 | 10.10 | 10.60 | 9.80 | 0 | 0 | 0 | |
08/03/2012 |
10.10
|
73,300 | 10.10 | 10.80 | 9.50 | 0 | 0 | 0 | |
07/03/2012 |
10.10
|
255,300 | 10.50 | 10.60 | 10 | 0 | 0 | 0 | |
06/03/2012 |
10.50
|
241,700 | 11.40 | 11.70 | 10.50 | 0 | 0 | 0 | |
05/03/2012 |
11.40
|
225,900 | 10.40 | 11.40 | 10.50 | 0 | 0 | 0 | |
02/03/2012 |
10.40
|
177,200 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 | |
01/03/2012 |
10.50
|
160,800 | 10.30 | 11 | 10.30 | 0 | 0 | 0 | |
29/02/2012 |
10.30
|
487,500 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 | |
28/02/2012 |
9.70
|
66,500 | 9.20 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/02/2012 |
9.20
|
121,800 | 8.80 | 9.20 | 8.50 | 0 | 0 | 0 | |
24/02/2012 |
8.80
|
181,300 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 | |
23/02/2012 |
8.60
|
77,900 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 | |
22/02/2012 |
8.40
|
104,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 | |
21/02/2012 |
8.50
|
122,800 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 | |
20/02/2012 |
8.40
|
103,600 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 | |
17/02/2012 |
8.60
|
115,500 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 | |
16/02/2012 |
8.20
|
131,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
15/02/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/02/2012 |
8.30
|
222,600 | 8.10 | 8.50 | 8 | 0 | 0 | 0 | |
14/02/2012 |
8.10
|
190,600 | 7.82 | 8.19 | 7.82 | 0 | 0 | 0 | |
13/02/2012 |
7.82
|
201,100 | 7.91 | 7.91 | 7.63 | 0 | 12,000 | -0.1 | |
10/02/2012 |
7.91
|
195,600 | 7.82 | 8.19 | 7.63 | 0 | 0 | 0 | |
09/02/2012 |
7.82
|
339,000 | 7.53 | 7.82 | 7.44 | 0 | 0 | 0 | |
08/02/2012 |
7.53
|
169,100 | 7.44 | 7.63 | 7.16 | 0 | 0 | 0 | |
07/02/2012 |
7.44
|
214,100 | 7.35 | 7.63 | 7.16 | 0 | 0 | 0 | |
06/02/2012 |
7.35
|
196,200 | 6.97 | 7.35 | 6.78 | 0 | 0 | 0 | |
03/02/2012 |
6.97
|
309,100 | 6.69 | 6.97 | 6.78 | 0 | 0 | 0 | |
02/02/2012 |
6.69
|
318,800 | 6.40 | 6.69 | 6.40 | 0 | 0 | 0 | |
01/02/2012 |
6.40
|
108,600 | 6.50 | 6.50 | 6.22 | 0 | 12,700 | -0.1 | |
31/01/2012 |
6.50
|
60,100 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 | |
30/01/2012 |
6.50
|
72,400 | 6.50 | 6.50 | 6.22 | 0 | 0 | 0 | |
20/01/2012 |
6.50
|
111,600 | 6.59 | 6.59 | 6.22 | 0 | 0 | 0 | |
19/01/2012 |
6.59
|
102,300 | 6.22 | 6.59 | 6.03 | 0 | 0 | 0 | |
18/01/2012 |
6.22
|
137,700 | 6.12 | 6.31 | 6.03 | 0 | 0 | 0 | |
17/01/2012 |
6.12
|
88,100 | 6.22 | 6.50 | 6.12 | 0 | 0 | 0 | |
16/01/2012 |
6.22
|
122,700 | 6.12 | 6.40 | 6.12 | 0 | 0 | 0 | |
13/01/2012 |
6.12
|
82,300 | 6.03 | 6.12 | 5.93 | 0 | 0 | 0 | |
12/01/2012 |
6.03
|
90,700 | 6.03 | 6.12 | 5.84 | 0 | 0 | 0 | |
11/01/2012 |
6.03
|
69,700 | 6.03 | 6.31 | 5.93 | 0 | 0 | 0 | |
10/01/2012 |
6.03
|
131,600 | 5.93 | 6.03 | 5.84 | 0 | 0 | 0 | |
09/01/2012 |
5.93
|
42,900 | 5.93 | 6.03 | 5.84 | 0 | 0 | 0 | |
06/01/2012 |
5.93
|
72,800 | 6.03 | 6.12 | 5.75 | 0 | 0 | 0 | |
05/01/2012 |
6.03
|
65,000 | 6.12 | 6.22 | 5.93 | 0 | 0 | 0 | |
04/01/2012 |
6.12
|
116,200 | 6.12 | 6.31 | 5.93 | 0 | 0 | 0 | |
03/01/2012 |
6.12
|
60,000 | 6.03 | 6.31 | 6.03 | 0 | 0 | 0 | |
30/12/2011 |
6.03
|
191,100 | 5.75 | 6.12 | 5.75 | 0 | 0 | 0 | |
29/12/2011 |
5.75
|
57,600 | 5.65 | 6.12 | 5.65 | 0 | 0 | 0 | |
28/12/2011 |
5.65
|
64,900 | 5.37 | 5.84 | 5.46 | 0 | 0 | 0 | |
27/12/2011 |
5.37
|
85,500 | 5.46 | 5.65 | 5.27 | 0 | 0 | 0 | |
26/12/2011 |
5.46
|
58,500 | 5.46 | 5.65 | 5.46 | 0 | 0 | 0 | |
23/12/2011 |
5.46
|
63,500 | 5.65 | 5.75 | 5.37 | 0 | 8,700 | -0.0 | |
22/12/2011 |
5.65
|
50,400 | 5.75 | 5.75 | 5.56 | 0 | 10,000 | -0.1 | |
21/12/2011 |
5.75
|
46,300 | 5.56 | 6.03 | 5.65 | 0 | 0 | 0 | |
20/12/2011 |
5.56
|
36,200 | 5.65 | 5.84 | 5.56 | 0 | 0 | 0 | |
19/12/2011 |
5.65
|
55,000 | 5.75 | 5.93 | 5.65 | 0 | 0 | 0 | |
16/12/2011 |
5.75
|
54,900 | 5.46 | 5.84 | 5.56 | 0 | 0 | 0 | |
15/12/2011 |
5.46
|
57,800 | 5.46 | 5.56 | 5.27 | 0 | 5,200 | -0.0 | |
14/12/2011 |
5.46
|
48,900 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 | |
13/12/2011 |
5.75
|
44,700 | 5.84 | 5.84 | 5.65 | 0 | 0 | 0 | |
12/12/2011 |
5.84
|
39,700 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 | |
09/12/2011 |
5.84
|
39,900 | 5.93 | 6.22 | 5.84 | 0 | 0 | 0 | |
08/12/2011 |
5.93
|
38,100 | 5.93 | 6.03 | 5.84 | 0 | 0 | 0 | |
07/12/2011 |
5.93
|
71,900 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
06/12/2011 |
6.22
|
21,700 | 6.50 | 6.59 | 6.12 | 0 | 0 | 0 | |
05/12/2011 |
6.50
|
44,300 | 6.12 | 6.50 | 6.22 | 0 | 0 | 0 | |
02/12/2011 |
6.12
|
37,900 | 6.12 | 6.22 | 6.03 | 0 | 0 | 0 | |
01/12/2011 |
6.12
|
26,600 | 6.12 | 6.50 | 6.12 | 0 | 0 | 0 | |
30/11/2011 |
6.12
|
13,300 | 6.22 | 6.31 | 6.03 | 0 | 0 | 0 | |
29/11/2011 |
6.22
|
33,800 | 6.12 | 6.50 | 6.22 | 0 | 0 | 0 | |
28/11/2011 |
6.12
|
112,300 | 5.84 | 6.22 | 5.93 | 0 | 0 | 0 | |
25/11/2011 |
5.84
|
43,700 | 5.84 | 5.93 | 5.65 | 0 | 0 | 0 | |
24/11/2011 |
5.84
|
22,000 | 6.03 | 6.12 | 5.84 | 0 | 0 | 0 | |
23/11/2011 |
6.03
|
13,800 | 5.84 | 6.03 | 5.84 | 0 | 0 | 0 | |
22/11/2011 |
5.84
|
23,200 | 6.03 | 6.31 | 5.84 | 0 | 0 | 0 | |
21/11/2011 |
6.03
|
22,700 | 6.40 | 6.59 | 6.03 | 0 | 0 | 0 | |
18/11/2011 |
6.40
|
12,400 | 6.59 | 6.59 | 6.31 | 0 | 0 | 0 | |
17/11/2011 |
6.59
|
7,000 | 6.88 | 6.88 | 6.59 | 0 | 0 | 0 | |
16/11/2011 |
6.88
|
35,900 | 6.59 | 7.06 | 6.69 | 0 | 0 | 0 | |
15/11/2011 |
6.59
|
8,400 | 6.59 | 7.06 | 6.50 | 0 | 0 | 0 | |
14/11/2011 |
6.59
|
2,300 | 6.69 | 7.06 | 6.59 | 0 | 0 | 0 | |
11/11/2011 |
6.69
|
32,800 | 6.59 | 6.88 | 6.50 | 0 | 0 | 0 | |
10/11/2011 |
6.59
|
8,800 | 6.97 | 7.35 | 6.59 | 0 | 0 | 0 | |
09/11/2011 |
6.97
|
20,100 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 | |
08/11/2011 |
6.88
|
21,700 | 6.97 | 7.25 | 6.88 | 0 | 0 | 0 | |
07/11/2011 |
6.97
|
5,600 | 7.25 | 7.25 | 6.97 | 0 | 0 | 0 | |
04/11/2011 |
7.25
|
24,600 | 7.25 | 7.35 | 7.06 | 0 | 0 | 0 | |
03/11/2011 |
7.25
|
11,900 | 7.25 | 7.44 | 7.16 | 0 | 0 | 0 | |
02/11/2011 |
7.25
|
31,000 | 7.53 | 7.53 | 7.16 | 0 | 0 | 0 |