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) |
-1.40 | -16.47% | 15,200 | 0 | 0 |
7.10
10
8.50
|
2 tháng
(2024-07-22) |
-1.40 | -16.47% | 16,300 | 0 | 0 |
7.10
10.90
8.50
|
3 tháng
(2024-06-21) |
-0.60 | -7.79% | 25,000 | 0 | 0 |
6.80
10.90
8.50
|
6 tháng
(2024-03-25) |
-2.70 | -27.55% | 107,967 | 500 | 0.0 |
5.90
10.90
8.50
|
12 tháng
(2023-09-25) |
1.40 | 24.56% | 111,691 | 500 | 0.0 |
5.70
10.90
8.50
|
24 tháng
(2022-09-30) |
0.70 | 10.94% | 222,513 | 1,900 | 0.0 |
3.70
10.90
8.50
|
36 tháng
(2021-10-05) |
2.90 | 69.05% | 342,553 | 1,900 | 0.0 |
3.70
10.90
8.50
|
60 tháng
(2019-10-16) |
3 | 73.17% | 533,123 | -7,500 | -0.0 |
3.20
10.90
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
11/09/2012 |
4.58
|
500 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
10/09/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
07/09/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/09/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
05/09/2012 |
4.91
|
200 | 4.42 | 4.91 | 4.42 | 0 | 0 | 0 | |
04/09/2012 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
31/08/2012 |
4.47
|
4,000 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 | |
30/08/2012 |
4.80
|
1,100 | 4.53 | 4.80 | 4.53 | 0 | 0 | 0 | |
29/08/2012 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
28/08/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
27/08/2012 |
4.53
|
2,600 | 4.25 | 4.53 | 4.19 | 0 | 0 | 0 | |
24/08/2012 |
4.25
|
800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
23/08/2012 |
4.25
|
1,800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
22/08/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
21/08/2012 |
4.25
|
200 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
20/08/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/08/2012 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
16/08/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
15/08/2012 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
14/08/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
13/08/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
10/08/2012 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
09/08/2012 |
4.64
|
1,900 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
08/08/2012 |
4.42
|
1,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
06/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
03/08/2012 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
02/08/2012 |
4.14
|
500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
01/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
31/07/2012 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
30/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
27/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
26/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
25/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
24/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
23/07/2012 |
4.75
|
1,100 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 | |
20/07/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
19/07/2012 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
18/07/2012 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
17/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
16/07/2012 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
13/07/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
12/07/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
11/07/2012 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
10/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
09/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
06/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
05/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/07/2012 |
4.69
|
800 | 4.91 | 4.91 | 4.69 | 0 | 0 | 0 | |
03/07/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
02/07/2012 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
29/06/2012 |
4.97
|
900 | 4.97 | 4.97 | 4.69 | 0 | 0 | 0 | |
28/06/2012 |
4.69
|
500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
27/06/2012 |
4.42
|
900 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 | |
26/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
25/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
22/06/2012 |
4.69
|
300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
21/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
20/06/2012 |
4.69
|
2,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
19/06/2012 |
4.91
|
300 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
18/06/2012 |
5.24
|
300 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 | |
15/06/2012 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
14/06/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
13/06/2012 |
5.30
|
2,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
12/06/2012 |
5.41
|
2,300 | 5.35 | 5.41 | 5.24 | 0 | 0 | 0 | |
11/06/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
08/06/2012 |
5.35
|
50,500 | 5.30 | 5.35 | 5.02 | 0 | 0 | 0 | |
07/06/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
06/06/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
05/06/2012 |
5.24
|
800 | 4.91 | 5.24 | 4.91 | 0 | 0 | 0 | |
04/06/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
01/06/2012 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
31/05/2012 |
4.64
|
1,400 | 4.75 | 5.19 | 4.64 | 0 | 0 | 0 | |
30/05/2012 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
29/05/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/05/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/05/2012 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
24/05/2012 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/05/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
22/05/2012 |
5.02
|
300 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 | |
21/05/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
18/05/2012 |
5.02
|
500 | 5.35 | 5.35 | 5.02 | 0 | 0 | 0 | |
17/05/2012 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
16/05/2012 |
5.08
|
3,200 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 | |
15/05/2012 |
5.41
|
1,100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
14/05/2012 |
5.80
|
1,600 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 | |
11/05/2012 |
6.18
|
1,000 | 5.80 | 6.18 | 5.80 | 0 | 0 | 0 | |
10/05/2012 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
09/05/2012 |
6.62
|
500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
08/05/2012: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
08/05/2012 |
6.90
|
3,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
07/05/2012 |
6.57
|
9,400 | 6.71 | 6.71 | 6.57 | 0 | 0 | 0 | |
04/05/2012 |
6.66
|
16,400 | 6.42 | 6.66 | 6.42 | 200 | 0 | 0.0 | |
03/05/2012 |
6.23
|
700 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 | |
02/05/2012 |
6.38
|
3,800 | 6.81 | 6.81 | 6.38 | 0 | 0 | 0 | |
27/04/2012 |
6.81
|
3,800 | 6.95 | 6.95 | 6.81 | 1,500 | 0 | 0.0 | |
26/04/2012 |
6.62
|
1,100 | 6.71 | 6.71 | 6.28 | 0 | 0 | 0 | |
25/04/2012 |
6.28
|
13,000 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 | |
24/04/2012 |
5.90
|
6,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
23/04/2012 |
5.51
|
600 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |