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) |
-6.80 | -52.71% | 187,700 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-21) |
-7.90 | -56.43% | 231,100 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,988,611 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-25) |
0.40 | 7.02% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-09-30) |
-0.60 | -8.96% | 6,596,044 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-05) |
-5.10 | -45.54% | 10,741,205 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-16) |
-0.90 | -12.86% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
3.96
|
2,400 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 | |
11/09/2012 |
4.10
|
2,200 | 4.05 | 4.10 | 3.78 | 0 | 0 | 0 | |
10/09/2012 |
4.05
|
200 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 | |
07/09/2012 |
4.33
|
400 | 4.51 | 4.51 | 4.33 | 0 | 0 | 0 | |
06/09/2012 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
05/09/2012 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
04/09/2012 |
4.51
|
800 | 4.55 | 4.55 | 4.42 | 0 | 4 | -0.0 | |
31/08/2012 |
4.55
|
1,400 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 | |
30/08/2012 |
4.55
|
200 | 4.42 | 4.55 | 4.55 | 0 | 0 | 0 | |
29/08/2012 |
4.42
|
2,000 | 4.37 | 4.42 | 4.42 | 0 | 0 | 0 | |
28/08/2012 |
4.37
|
2,800 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 | |
27/08/2012 |
4.46
|
300 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 | |
24/08/2012 |
4.55
|
4,500 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 | |
23/08/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
22/08/2012 |
4.55
|
700 | 4.51 | 4.78 | 4.42 | 0 | 0 | 0 | |
21/08/2012 |
4.51
|
17,200 | 4.78 | 4.96 | 4.46 | 0 | 0 | 0 | |
20/08/2012 |
4.78
|
700 | 4.74 | 4.78 | 4.78 | 400 | 0 | 0.0 | |
17/08/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
16/08/2012 |
4.74
|
3,000 | 4.69 | 4.74 | 4.74 | 0 | 0 | 0 | |
15/08/2012 |
4.69
|
3,600 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 | |
14/08/2012 |
4.92
|
100 | 4.74 | 4.92 | 4.92 | 0 | 0 | 0 | |
13/08/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
10/08/2012 |
4.74
|
6,100 | 4.69 | 4.74 | 4.69 | 0 | 0 | 0 | |
09/08/2012 |
4.69
|
8,800 | 4.78 | 4.78 | 4.65 | 0 | 2,800 | -0.0 | |
08/08/2012 |
4.78
|
1,300 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
07/08/2012 |
4.78
|
5,600 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/08/2012 |
4.78
|
1,500 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 | |
03/08/2012 |
4.83
|
2,100 | 4.83 | 5.15 | 4.83 | 0 | 0 | 0 | |
02/08/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
01/08/2012 |
4.83
|
3,400 | 4.78 | 4.96 | 4.65 | 0 | 0 | 0 | |
31/07/2012 |
4.78
|
5,200 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 | |
30/07/2012 |
4.83
|
2,000 | 4.83 | 4.87 | 4.83 | 0 | 0 | 0 | |
27/07/2012 |
4.83
|
7,700 | 4.87 | 4.87 | 4.55 | 0 | 0 | 0 | |
26/07/2012 |
4.87
|
10,300 | 4.83 | 5.01 | 4.69 | 0 | 0 | 0 | |
25/07/2012 |
4.83
|
600 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 | |
24/07/2012 |
5.01
|
100 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 | |
23/07/2012 |
5.15
|
3,000 | 5.15 | 5.19 | 5.15 | 0 | 0 | 0 | |
20/07/2012 |
5.15
|
6,300 | 5.15 | 5.33 | 5.15 | 0 | 0 | 0 | |
19/07/2012 |
5.15
|
8,400 | 5.06 | 5.15 | 5.06 | 0 | 0 | 0 | |
18/07/2012 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
17/07/2012 |
5.06
|
1,300 | 5.06 | 5.06 | 4.74 | 0 | 0 | 0 | |
16/07/2012 |
5.06
|
1,100 | 5.01 | 5.10 | 4.96 | 0 | 0 | 0 | |
13/07/2012 |
5.01
|
2,700 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 | |
12/07/2012 |
5.01
|
2,000 | 4.96 | 5.24 | 5.01 | 0 | 0 | 0 | |
11/07/2012 |
4.96
|
14,600 | 4.92 | 5.01 | 4.74 | 0 | 0 | 0 | |
10/07/2012 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
09/07/2012 |
4.92
|
5,000 | 4.87 | 4.92 | 4.87 | 0 | 0 | 0 | |
06/07/2012 |
4.87
|
7,300 | 4.83 | 4.87 | 4.78 | 0 | 0 | 0 | |
05/07/2012 |
4.83
|
6,700 | 4.74 | 4.83 | 4.69 | 0 | 0 | 0 | |
04/07/2012 |
4.74
|
700 | 4.74 | 4.78 | 4.74 | 0 | 0 | 0 | |
03/07/2012 |
4.74
|
6,000 | 4.83 | 4.83 | 4.65 | 0 | 0 | 0 | |
02/07/2012 |
4.83
|
2,800 | 4.74 | 4.83 | 4.69 | 0 | 0 | 0 | |
29/06/2012 |
4.74
|
2,800 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 | |
28/06/2012 |
5.01
|
3,600 | 4.96 | 5.01 | 4.78 | 0 | 0 | 0 | |
27/06/2012 |
4.96
|
1,600 | 4.74 | 4.96 | 4.92 | 0 | 100 | -0.0 | |
26/06/2012 |
4.74
|
2,600 | 4.96 | 5.01 | 4.74 | 0 | 0 | 0 | |
25/06/2012 |
4.96
|
9,500 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 | |
22/06/2012 |
5.01
|
3,500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
21/06/2012 |
5.01
|
8,000 | 4.96 | 5.01 | 4.96 | 0 | 0 | 0 | |
20/06/2012 |
4.96
|
7,100 | 5.01 | 5.10 | 4.96 | 0 | 0 | 0 | |
19/06/2012 |
5.01
|
14,700 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
18/06/2012 |
5.19
|
2,700 | 5.15 | 5.24 | 5.01 | 600 | 0 | 0.0 | |
15/06/2012 |
5.15
|
11,600 | 4.96 | 5.15 | 5.06 | 0 | 0 | 0 | |
14/06/2012 |
4.96
|
12,500 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 | |
13/06/2012 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
12/06/2012 |
5.10
|
19,800 | 5.19 | 5.28 | 4.87 | 0 | 0 | 0 | |
11/06/2012 |
5.19
|
3,200 | 4.96 | 5.19 | 5.10 | 0 | 0 | 0 | |
08/06/2012 |
4.96
|
3,600 | 5.19 | 5.19 | 4.96 | 0 | 0 | 0 | |
07/06/2012 |
5.19
|
21,900 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
06/06/2012 |
5.19
|
10,000 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 | |
05/06/2012 |
5.10
|
1,100 | 5.42 | 5.42 | 5.10 | 0 | 0 | 0 | |
04/06/2012 |
5.42
|
2,400 | 5.37 | 5.42 | 5.01 | 0 | 0 | 0 | |
01/06/2012: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
01/06/2012 |
5.37
|
3,100 | 5.39 | 5.46 | 5.10 | 500 | 200 | 0.0 | |
31/05/2012 |
5.39
|
32,600 | 5.82 | 5.82 | 5.35 | 0 | 0 | 0 | |
30/05/2012 |
5.82
|
7,200 | 5.86 | 5.90 | 5.68 | 0 | 0 | 0 | |
29/05/2012 |
5.86
|
40,600 | 5.86 | 6.00 | 5.82 | 100 | 0 | 0.0 | |
28/05/2012 |
5.86
|
21,100 | 5.82 | 6.22 | 5.82 | 0 | 0 | 0 | |
25/05/2012 |
5.82
|
97,500 | 5.46 | 5.82 | 5.75 | 200 | 0 | 0.0 | |
24/05/2012 |
5.46
|
16,600 | 5.13 | 5.46 | 5.46 | 0 | 6,200 | -0.1 | |
23/05/2012 |
5.13
|
1,600 | 5.09 | 5.13 | 5.09 | 0 | 0 | 0 | |
22/05/2012 |
5.09
|
3,500 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 | |
21/05/2012 |
5.09
|
1,400 | 4.99 | 5.13 | 5.09 | 0 | 0 | 0 | |
18/05/2012 |
4.99
|
1,700 | 5.09 | 5.39 | 4.84 | 0 | 100 | -0.0 | |
17/05/2012 |
5.09
|
1,200 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 | |
16/05/2012 |
5.09
|
100 | 4.95 | 5.09 | 5.09 | 0 | 0 | 0 | |
15/05/2012 |
4.95
|
12,200 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 | |
14/05/2012 |
5.06
|
7,900 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
11/05/2012 |
5.09
|
5,700 | 5.09 | 5.24 | 4.91 | 0 | 0 | 0 | |
10/05/2012 |
5.09
|
9,300 | 4.99 | 5.31 | 4.99 | 0 | 0 | 0 | |
09/05/2012 |
4.99
|
4,500 | 4.91 | 4.99 | 4.77 | 0 | 0 | 0 | |
08/05/2012 |
4.91
|
3,800 | 5.09 | 5.28 | 4.80 | 0 | 0 | 0 | |
07/05/2012 |
5.09
|
2,100 | 4.99 | 5.13 | 5.09 | 0 | 0 | 0 | |
04/05/2012 |
4.99
|
3,100 | 4.99 | 5.02 | 4.69 | 0 | 0 | 0 | |
03/05/2012 |
4.99
|
2,100 | 5.02 | 5.02 | 4.77 | 0 | 0 | 0 | |
02/05/2012 |
5.02
|
2,600 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
27/04/2012 |
5.09
|
1,200 | 4.88 | 5.17 | 5.06 | 0 | 0 | 0 | |
26/04/2012 |
4.88
|
1,000 | 4.91 | 5.06 | 4.77 | 0 | 0 | 0 | |
25/04/2012 |
4.91
|
5,400 | 5.06 | 5.06 | 4.73 | 0 | 0 | 0 | |
24/04/2012 |
5.06
|
100 | 4.88 | 5.06 | 5.06 | 0 | 0 | 0 | |
23/04/2012 |
4.88
|
1,300 | 4.88 | 4.88 | 4.77 | 0 | 0 | 0 |