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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/03/2012 |
7.70
|
3,690 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
13/03/2012 |
7.60
|
6,540 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 | |
12/03/2012 |
7.40
|
27,270 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
09/03/2012 |
7.60
|
32,310 | 7.70 | 7.90 | 7.60 | 6,500 | 500 | 0.0 | |
08/03/2012 |
7.70
|
14,200 | 8.10 | 8.10 | 7.70 | 0 | 500 | -0.0 | |
07/03/2012 |
8.10
|
2,240 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
06/03/2012 |
8.10
|
26,160 | 8.40 | 8.40 | 8.10 | 100 | 0 | 0.0 | |
05/03/2012 |
8.40
|
73,230 | 8 | 8.40 | 8 | 12,680 | 0 | 0.1 | |
02/03/2012 |
8
|
35,620 | 8 | 8 | 7.80 | 0 | 4,980 | -0.0 | |
01/03/2012 |
8
|
15,330 | 8 | 8.10 | 7.80 | 4,900 | 0 | 0.0 | |
29/02/2012 |
8
|
9,370 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
28/02/2012 |
7.80
|
28,160 | 8.10 | 8.10 | 7.80 | 0 | 10,000 | -0.1 | |
27/02/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
27/02/2012 |
8.10
|
33,260 | 7.90 | 8.20 | 8 | 0 | 0 | 0 | |
24/02/2012 |
7.90
|
54,010 | 7.90 | 7.99 | 7.73 | 500 | 0 | 0.0 | |
23/02/2012 |
7.90
|
24,920 | 7.81 | 7.99 | 7.64 | 300 | 0 | 0.0 | |
22/02/2012 |
7.81
|
7,660 | 7.81 | 7.90 | 7.73 | 0 | 0 | 0 | |
21/02/2012 |
7.81
|
72,370 | 7.56 | 7.90 | 7.56 | 0 | 0 | 0 | |
20/02/2012 |
7.56
|
64,590 | 7.21 | 7.56 | 7.56 | 0 | 5,180 | -0.0 | |
17/02/2012 |
7.21
|
23,550 | 6.87 | 7.21 | 7.21 | 0 | 0 | 0 | |
16/02/2012 |
6.87
|
22,570 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 | |
15/02/2012 |
6.87
|
17,990 | 6.87 | 6.96 | 6.70 | 2,000 | 0 | 0.0 | |
14/02/2012 |
6.87
|
20,350 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
13/02/2012 |
6.87
|
4,390 | 7.21 | 7.30 | 6.87 | 0 | 0 | 0 | |
10/02/2012 |
7.21
|
580 | 6.87 | 7.21 | 6.70 | 0 | 0 | 0 | |
09/02/2012 |
6.87
|
4,660 | 6.70 | 6.87 | 6.70 | 0 | 0 | 0 | |
08/02/2012 |
6.70
|
17,160 | 6.61 | 6.87 | 6.61 | 0 | 3,400 | -0.0 | |
07/02/2012 |
6.61
|
11,920 | 6.96 | 7.13 | 6.61 | 0 | 10,580 | -0.1 | |
06/02/2012 |
6.96
|
5,620 | 7.04 | 7.04 | 6.87 | 0 | 20 | -0.0 | |
03/02/2012 |
7.04
|
2,410 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 | |
02/02/2012 |
7.38
|
1,050 | 7.21 | 7.56 | 7.30 | 0 | 0 | 0 | |
01/02/2012 |
7.21
|
110 | 6.87 | 7.21 | 7.04 | 0 | 0 | 0 | |
31/01/2012 |
6.87
|
12,900 | 7.21 | 7.30 | 6.87 | 0 | 0 | 0 | |
30/01/2012 |
7.21
|
50 | 7.04 | 7.21 | 7.04 | 0 | 0 | 0 | |
20/01/2012 |
7.04
|
1,010 | 7.30 | 7.47 | 7.04 | 0 | 0 | 0 | |
19/01/2012 |
7.30
|
70 | 7.13 | 7.30 | 7.21 | 0 | 0 | 0 | |
18/01/2012 |
7.13
|
10 | 6.96 | 7.13 | 7.13 | 0 | 0 | 0 | |
17/01/2012 |
6.96
|
2,530 | 7.30 | 7.47 | 6.96 | 1,810 | 0 | 0.0 | |
16/01/2012 |
7.30
|
3,220 | 7.13 | 7.30 | 6.87 | 2,390 | 0 | 0.0 | |
13/01/2012 |
7.13
|
1,530 | 7.04 | 7.13 | 7.13 | 0 | 0 | 0 | |
12/01/2012 |
7.04
|
6,830 | 7.21 | 7.21 | 6.87 | 5,000 | 0 | 0.0 | |
11/01/2012 |
7.21
|
170 | 7.04 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/01/2012 |
7.04
|
10 | 6.87 | 7.04 | 7.04 | 0 | 0 | 0 | |
09/01/2012 |
6.87
|
5,600 | 7.04 | 7.04 | 6.87 | 0 | 0 | 0 | |
06/01/2012 |
7.04
|
670 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 | |
05/01/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
04/01/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
03/01/2012 |
7.38
|
300 | 7.73 | 7.73 | 7.38 | 200 | 0 | 0.0 | |
30/12/2011 |
7.73
|
19,170 | 7.56 | 7.73 | 7.21 | 0 | 0 | 0 | |
29/12/2011 |
7.56
|
7,500 | 7.47 | 7.56 | 7.30 | 0 | 0 | 0 | |
28/12/2011 |
7.47
|
8,010 | 7.30 | 7.47 | 7.47 | 0 | 450 | -0.0 | |
27/12/2011 |
7.30
|
14,210 | 7.30 | 7.56 | 6.96 | 200 | 0 | 0.0 | |
26/12/2011 |
7.30
|
9,460 | 6.96 | 7.30 | 6.61 | 1,000 | 0 | 0.0 | |
23/12/2011 |
6.96
|
4,700 | 6.78 | 6.96 | 6.61 | 10 | 0 | 0.0 | |
22/12/2011 |
6.78
|
980 | 7.13 | 7.13 | 6.78 | 0 | 0 | 0 | |
21/12/2011 |
7.13
|
11,000 | 7.13 | 7.30 | 7.04 | 0 | 0 | 0 | |
20/12/2011 |
7.13
|
19,110 | 6.87 | 7.13 | 6.96 | 0 | 0 | 0 | |
19/12/2011 |
6.87
|
10,140 | 6.78 | 6.96 | 6.61 | 30 | 0 | 0.0 | |
16/12/2011 |
6.78
|
290 | 6.53 | 6.78 | 6.35 | 120 | 0 | 0.0 | |
15/12/2011 |
6.53
|
36,080 | 6.78 | 7.04 | 6.53 | 7,470 | 0 | 0.1 | |
14/12/2011 |
6.78
|
700 | 7.13 | 7.13 | 6.78 | 0 | 0 | 0 | |
13/12/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
12/12/2011 |
7.13
|
30 | 6.87 | 7.13 | 6.87 | 0 | 0 | 0 | |
09/12/2011 |
6.87
|
2,530 | 7.21 | 7.21 | 6.87 | 0 | 0 | 0 | |
08/12/2011 |
7.21
|
5,090 | 7.21 | 7.30 | 6.87 | 0 | 0 | 0 | |
07/12/2011 |
7.21
|
7,530 | 7.13 | 7.21 | 6.78 | 1,790 | 0 | 0.0 | |
06/12/2011 |
7.13
|
1,200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
05/12/2011 |
7.13
|
13,070 | 7.13 | 7.13 | 6.78 | 0 | 0 | 0 | |
02/12/2011 |
7.13
|
480 | 7.13 | 7.13 | 6.78 | 0 | 0 | 0 | |
01/12/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
30/11/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
29/11/2011 |
7.13
|
610 | 7.21 | 7.21 | 7.04 | 0 | 0 | 0 | |
28/11/2011 |
7.21
|
60 | 7.13 | 7.21 | 7.13 | 0 | 0 | 0 | |
25/11/2011 |
7.13
|
1,600 | 6.87 | 7.13 | 6.87 | 0 | 0 | 0 | |
24/11/2011 |
6.87
|
9,670 | 6.87 | 6.87 | 6.53 | 10 | 8,720 | -0.1 | |
23/11/2011 |
6.87
|
40 | 6.70 | 6.96 | 6.87 | 0 | 0 | 0 | |
22/11/2011 |
6.70
|
1,020 | 6.96 | 7.13 | 6.70 | 700 | 0 | 0.0 | |
21/11/2011 |
6.96
|
2,020 | 6.96 | 7.21 | 6.87 | 0 | 0 | 0 | |
18/11/2011 |
6.96
|
6,020 | 7.13 | 7.13 | 6.78 | 0 | 6,020 | -0.0 | |
17/11/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
16/11/2011 |
7.13
|
600 | 6.87 | 7.13 | 7.13 | 0 | 0 | 0 | |
15/11/2011 |
6.87
|
8,130 | 7.13 | 7.13 | 6.87 | 0 | 590 | -0.0 | |
14/11/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
11/11/2011 |
7.13
|
40 | 7.21 | 7.21 | 7.04 | 0 | 0 | 0 | |
10/11/2011 |
7.21
|
5,810 | 7.21 | 7.21 | 6.96 | 0 | 0 | 0 | |
09/11/2011 |
7.21
|
1,060 | 7.21 | 7.38 | 7.21 | 0 | 0 | 0 | |
08/11/2011 |
7.21
|
10 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/11/2011 |
7.21
|
2,440 | 7.21 | 7.30 | 7.21 | 550 | 0 | 0.0 | |
04/11/2011 |
7.21
|
2,850 | 7.13 | 7.21 | 6.87 | 0 | 0 | 0 | |
03/11/2011 |
7.13
|
230 | 7.13 | 7.38 | 6.87 | 0 | 0 | 0 | |
02/11/2011 |
7.13
|
340 | 7.21 | 7.21 | 6.96 | 0 | 0 | 0 | |
01/11/2011 |
7.21
|
160 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
31/10/2011 |
7.21
|
2,500 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
28/10/2011 |
7.30
|
3,800 | 7.30 | 7.38 | 7.21 | 0 | 0 | 0 | |
27/10/2011 |
7.30
|
2,610 | 7.30 | 7.30 | 7.21 | 410 | 0 | 0.0 | |
26/10/2011 |
7.30
|
11,010 | 7.47 | 7.47 | 7.13 | 0 | 0 | 0 | |
25/10/2011 |
7.47
|
3,520 | 7.30 | 7.47 | 7.21 | 0 | 0 | 0 | |
24/10/2011 |
7.30
|
3,110 | 7.21 | 7.30 | 7.13 | 10 | 0 | 0.0 | |
21/10/2011 |
7.21
|
14,400 | 7.13 | 7.47 | 7.13 | 10 | 0 | 0.0 | |
20/10/2011 |
7.13
|
510 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 | |
19/10/2011 |
7.38
|
3,010 | 7.21 | 7.38 | 6.96 | 0 | 0 | 0 |