Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.16 | 0.26% | 121,200 | -730 | -0.0 |
62.04
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 253,300 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-20) |
-0.32 | -0.52% | 338,000 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-22) |
-0.55 | -0.88% | 588,500 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 902,400 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-29) |
4.57 | 7.92% | 1,247,000 | -21,350 | -9.8 |
52.33
65.11
62.20
|
36 tháng
(2021-10-04) |
15.87 | 34.26% | 1,671,700 | 136,163 | 10.5 |
46.33
65.11
62.20
|
60 tháng
(2019-10-15) |
25.12 | 67.75% | 2,563,380 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2012 |
7.14
|
2,540 | 6.93 | 7.14 | 6.99 | 0 | 0 | 0 | |
05/09/2012 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/09/2012 |
6.93
|
2,300 | 7.11 | 7.11 | 6.93 | 0 | 0 | 0 | |
31/08/2012 |
7.11
|
3,700 | 7.11 | 7.14 | 7.02 | 0 | 0 | 0 | |
30/08/2012 |
7.11
|
2,020 | 7.02 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/08/2012 |
7.02
|
3,330 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
28/08/2012 |
7.02
|
1,000 | 6.93 | 7.02 | 7.02 | 0 | 0 | 0 | |
27/08/2012 |
6.93
|
2,560 | 6.60 | 6.93 | 6.75 | 0 | 0 | 0 | |
24/08/2012 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
23/08/2012 |
6.60
|
4,250 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
22/08/2012 |
6.90
|
90 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
21/08/2012 |
6.90
|
3,120 | 7.17 | 7.17 | 6.90 | 0 | 0 | 0 | |
20/08/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
17/08/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
16/08/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
15/08/2012 |
7.17
|
110 | 7.14 | 7.17 | 7.14 | 0 | 0 | 0 | |
14/08/2012 |
7.14
|
10 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
13/08/2012 |
7.14
|
1,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
10/08/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
09/08/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
08/08/2012 |
7.14
|
3,100 | 6.96 | 7.14 | 6.99 | 0 | 0 | 0 | |
07/08/2012 |
6.96
|
1,960 | 6.93 | 6.96 | 6.90 | 0 | 0 | 0 | |
06/08/2012 |
6.93
|
5,560 | 6.87 | 6.93 | 6.87 | 0 | 0 | 0 | |
03/08/2012 |
6.87
|
150 | 6.93 | 6.93 | 6.87 | 0 | 0 | 0 | |
02/08/2012 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
01/08/2012 |
6.93
|
1,320 | 6.96 | 6.96 | 6.93 | 0 | 0 | 0 | |
31/07/2012 |
6.96
|
5,130 | 6.84 | 6.96 | 6.84 | 100 | 0 | 0.0 | |
30/07/2012 |
6.84
|
8,390 | 6.84 | 6.99 | 6.84 | 0 | 0 | 0 | |
27/07/2012 |
6.84
|
1,350 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
26/07/2012 |
6.84
|
10 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
25/07/2012 |
6.84
|
10 | 6.90 | 6.90 | 6.84 | 0 | 0 | 0 | |
24/07/2012 |
6.90
|
270 | 6.84 | 6.90 | 6.90 | 0 | 0 | 0 | |
23/07/2012 |
6.84
|
5,030 | 7.14 | 7.14 | 6.84 | 0 | 0 | 0 | |
20/07/2012 |
7.14
|
7,340 | 7.11 | 7.14 | 7.14 | 0 | 0 | 0 | |
19/07/2012 |
7.11
|
5,360 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 | |
18/07/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
17/07/2012 |
7.14
|
130 | 7.11 | 7.14 | 6.84 | 100 | 0 | 0.0 | |
16/07/2012 |
7.11
|
910 | 7.14 | 7.14 | 6.99 | 0 | 0 | 0 | |
13/07/2012 |
7.14
|
710 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
12/07/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
11/07/2012 |
7.14
|
100 | 7.05 | 7.14 | 6.78 | 0 | 0 | 0 | |
10/07/2012 |
7.05
|
2,500 | 6.72 | 7.05 | 7.05 | 0 | 0 | 0 | |
09/07/2012 |
6.72
|
6,020 | 6.99 | 7.14 | 6.66 | 0 | 0 | 0 | |
06/07/2012 |
6.99
|
440 | 7.14 | 7.14 | 6.99 | 0 | 0 | 0 | |
05/07/2012 |
7.14
|
6,240 | 7.02 | 7.14 | 7.14 | 0 | 0 | 0 | |
04/07/2012 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
03/07/2012 |
7.02
|
1,730 | 6.69 | 7.02 | 7.02 | 0 | 0 | 0 | |
02/07/2012 |
6.69
|
6,270 | 6.60 | 6.93 | 6.69 | 0 | 0 | 0 | |
29/06/2012 |
6.60
|
260 | 6.51 | 6.81 | 6.60 | 0 | 0 | 0 | |
28/06/2012 |
6.51
|
120 | 6.84 | 6.84 | 6.51 | 0 | 0 | 0 | |
27/06/2012 |
6.84
|
10,950 | 6.60 | 6.93 | 6.39 | 0 | 0 | 0 | |
26/06/2012 |
6.60
|
2,600 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 | |
25/06/2012 |
6.60
|
2,220 | 6.57 | 6.60 | 6.57 | 0 | 0 | 0 | |
22/06/2012 |
6.57
|
18,300 | 6.54 | 6.57 | 6.54 | 0 | 0 | 0 | |
21/06/2012 |
6.54
|
4,400 | 6.84 | 6.84 | 6.54 | 0 | 0 | 0 | |
20/06/2012 |
6.84
|
9,180 | 6.54 | 6.84 | 6.54 | 0 | 0 | 0 | |
19/06/2012 |
6.54
|
2,100 | 6.78 | 6.78 | 6.54 | 0 | 0 | 0 | |
18/06/2012 |
6.78
|
13,020 | 6.48 | 6.78 | 6.48 | 0 | 0 | 0 | |
15/06/2012 |
6.48
|
2,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
14/06/2012 |
6.48
|
2,000 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 | |
13/06/2012 |
6.81
|
13,240 | 6.51 | 6.81 | 6.21 | 0 | 0 | 0 | |
12/06/2012 |
6.51
|
100 | 6.21 | 6.51 | 6.21 | 0 | 0 | 0 | |
11/06/2012 |
6.21
|
790 | 6.48 | 6.78 | 6.21 | 0 | 0 | 0 | |
08/06/2012 |
6.48
|
8,120 | 6.18 | 6.48 | 6.21 | 0 | 0 | 0 | |
07/06/2012 |
6.18
|
630 | 6.12 | 6.18 | 5.98 | 0 | 0 | 0 | |
06/06/2012 |
6.12
|
2,070 | 6.07 | 6.12 | 6.12 | 0 | 0 | 0 | |
05/06/2012 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
04/06/2012 |
6.07
|
500 | 6.12 | 6.12 | 6.07 | 0 | 0 | 0 | |
01/06/2012 |
6.12
|
90 | 6.07 | 6.12 | 6.07 | 0 | 0 | 0 | |
31/05/2012 |
6.07
|
1,280 | 6.07 | 6.24 | 5.83 | 0 | 0 | 0 | |
30/05/2012 |
6.07
|
10 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 | |
29/05/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
28/05/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
25/05/2012 |
6.36
|
280 | 6.09 | 6.36 | 5.80 | 0 | 0 | 0 | |
24/05/2012 |
6.09
|
800 | 6.01 | 6.09 | 6.07 | 0 | 0 | 0 | |
23/05/2012 |
6.01
|
1,000 | 6.01 | 6.01 | 5.80 | 0 | 0 | 0 | |
22/05/2012 |
6.01
|
2,130 | 5.74 | 6.01 | 5.95 | 0 | 0 | 0 | |
21/05/2012 |
5.74
|
260 | 5.47 | 5.74 | 5.74 | 0 | 0 | 0 | |
18/05/2012 |
5.47
|
1,570 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
17/05/2012 |
5.74
|
520 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 | |
16/05/2012 |
6.12
|
5,200 | 6.33 | 6.33 | 6.04 | 0 | 0 | 0 | |
15/05/2012 |
6.33
|
200 | 6.57 | 6.57 | 6.33 | 0 | 0 | 0 | |
14/05/2012 |
6.57
|
100 | 6.84 | 6.84 | 6.57 | 0 | 0 | 0 | |
11/05/2012 |
6.84
|
500 | 6.99 | 6.99 | 6.84 | 0 | 0 | 0 | |
10/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/05/2012 |
6.99
|
820 | 7.02 | 7.02 | 6.69 | 0 | 0 | 0 | |
09/05/2012 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
08/05/2012 |
7.02
|
20 | 6.76 | 7.02 | 7.02 | 0 | 0 | 0 | |
07/05/2012 |
6.76
|
1,700 | 6.45 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/05/2012 |
6.45
|
1,210 | 6.16 | 6.45 | 6.16 | 0 | 0 | 0 | |
03/05/2012 |
6.16
|
3,030 | 5.88 | 6.16 | 5.99 | 0 | 0 | 0 | |
02/05/2012 |
5.88
|
3,200 | 5.76 | 5.90 | 5.88 | 0 | 0 | 0 | |
27/04/2012 |
5.76
|
500 | 5.62 | 5.76 | 5.76 | 0 | 0 | 0 | |
26/04/2012 |
5.62
|
70 | 5.13 | 5.62 | 5.62 | 0 | 0 | 0 | |
25/04/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
24/04/2012 |
5.13
|
1,500 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
23/04/2012 |
5.13
|
2,000 | 4.99 | 5.13 | 5.13 | 0 | 0 | 0 | |
20/04/2012 |
4.99
|
10 | 5.25 | 5.25 | 4.99 | 0 | 0 | 0 | |
19/04/2012 |
5.25
|
2,100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
18/04/2012 |
5.25
|
70 | 5.02 | 5.25 | 5.25 | 0 | 0 | 0 | |
17/04/2012 |
5.02
|
1,680 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |