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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2012 |
3.47
|
11,020 | 3.39 | 3.56 | 3.39 | 0 | 0 | 0 | |
27/08/2012 |
3.39
|
53,360 | 3.56 | 3.60 | 3.39 | 0 | 0 | 0 | |
24/08/2012 |
3.56
|
2,330 | 3.43 | 3.60 | 3.26 | 0 | 0 | 0 | |
23/08/2012 |
3.43
|
24,470 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
22/08/2012 |
3.60
|
26,670 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
21/08/2012 |
3.60
|
4,260 | 3.77 | 3.81 | 3.60 | 0 | 0 | 0 | |
20/08/2012 |
3.77
|
110 | 3.69 | 3.77 | 3.77 | 0 | 0 | 0 | |
17/08/2012 |
3.69
|
620 | 3.64 | 3.69 | 3.60 | 0 | 0 | 0 | |
16/08/2012 |
3.64
|
6,960 | 3.69 | 3.73 | 3.64 | 0 | 0 | 0 | |
15/08/2012 |
3.69
|
23,960 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 | |
14/08/2012 |
3.73
|
10,020 | 3.60 | 3.73 | 3.60 | 0 | 0 | 0 | |
13/08/2012 |
3.60
|
3,820 | 3.77 | 3.81 | 3.60 | 0 | 0 | 0 | |
10/08/2012 |
3.77
|
6,160 | 3.86 | 3.94 | 3.69 | 0 | 0 | 0 | |
09/08/2012 |
3.86
|
8,000 | 4.03 | 4.07 | 3.86 | 0 | 0 | 0 | |
08/08/2012 |
4.03
|
7,920 | 3.98 | 4.07 | 3.90 | 0 | 0 | 0 | |
07/08/2012 |
3.98
|
430 | 4.07 | 4.19 | 3.98 | 0 | 0 | 0 | |
06/08/2012 |
4.07
|
1,330 | 3.90 | 4.07 | 4.03 | 0 | 0 | 0 | |
03/08/2012 |
3.90
|
1,820 | 4.07 | 4.11 | 3.90 | 0 | 0 | 0 | |
02/08/2012 |
4.07
|
7,540 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 | |
01/08/2012 |
4.03
|
1,410 | 4.15 | 4.19 | 4.03 | 0 | 0 | 0 | |
31/07/2012 |
4.15
|
1,640 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 | |
30/07/2012 |
4.19
|
30 | 4.03 | 4.19 | 4.03 | 0 | 0 | 0 | |
27/07/2012 |
4.03
|
440 | 4.15 | 4.19 | 4.03 | 0 | 0 | 0 | |
26/07/2012 |
4.15
|
30 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 | |
25/07/2012 |
4.19
|
580 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 | |
24/07/2012 |
4.07
|
310 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 | |
23/07/2012 |
4.24
|
11,130 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 | |
20/07/2012 |
4.32
|
8,650 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 | |
19/07/2012 |
4.32
|
2,850 | 4.15 | 4.32 | 4.03 | 0 | 0 | 0 | |
18/07/2012 |
4.15
|
5,020 | 4.28 | 4.32 | 4.15 | 0 | 0 | 0 | |
17/07/2012 |
4.28
|
1,060 | 4.11 | 4.28 | 4.24 | 0 | 0 | 0 | |
16/07/2012 |
4.11
|
6,020 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
13/07/2012 |
4.32
|
6,330 | 4.15 | 4.32 | 4.07 | 0 | 0 | 0 | |
12/07/2012 |
4.15
|
5,390 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
11/07/2012 |
4.32
|
13,880 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
10/07/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
10/07/2012 |
4.45
|
6,720 | 4.36 | 4.45 | 4.15 | 0 | 0 | 0 | |
09/07/2012 |
4.36
|
18,620 | 4.58 | 4.61 | 4.36 | 0 | 0 | 0 | |
06/07/2012 |
4.58
|
11,840 | 4.58 | 4.61 | 4.58 | 0 | 0 | 0 | |
05/07/2012 |
4.58
|
20,960 | 4.61 | 4.61 | 4.54 | 200 | 0 | 0.0 | |
04/07/2012 |
4.61
|
44,570 | 4.47 | 4.68 | 4.61 | 0 | 0 | 0 | |
03/07/2012 |
4.47
|
6,660 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
02/07/2012 |
4.68
|
9,750 | 4.68 | 4.68 | 4.54 | 0 | 0 | 0 | |
29/06/2012 |
4.68
|
12,990 | 4.47 | 4.68 | 4.47 | 0 | 0 | 0 | |
28/06/2012 |
4.47
|
200 | 4.47 | 4.54 | 4.47 | 0 | 0 | 0 | |
27/06/2012 |
4.47
|
14,780 | 4.40 | 4.47 | 4.40 | 0 | 0 | 0 | |
26/06/2012 |
4.40
|
12,470 | 4.40 | 4.44 | 4.29 | 0 | 0 | 0 | |
25/06/2012 |
4.40
|
12,280 | 4.51 | 4.72 | 4.40 | 0 | 0 | 0 | |
22/06/2012 |
4.51
|
9,880 | 4.72 | 4.72 | 4.51 | 0 | 0 | 0 | |
21/06/2012 |
4.72
|
6,430 | 4.72 | 4.79 | 4.68 | 0 | 0 | 0 | |
20/06/2012 |
4.72
|
730 | 4.65 | 4.79 | 4.61 | 0 | 0 | 0 | |
19/06/2012 |
4.65
|
2,700 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 | |
18/06/2012 |
4.72
|
7,790 | 4.83 | 4.86 | 4.68 | 0 | 0 | 0 | |
15/06/2012 |
4.83
|
2,620 | 4.68 | 4.86 | 4.68 | 0 | 0 | 0 | |
14/06/2012 |
4.68
|
2,370 | 4.68 | 4.75 | 4.61 | 0 | 0 | 0 | |
13/06/2012 |
4.68
|
5,990 | 4.58 | 4.68 | 4.61 | 0 | 0 | 0 | |
12/06/2012 |
4.58
|
11,970 | 4.58 | 4.68 | 4.58 | 0 | 0 | 0 | |
11/06/2012 |
4.58
|
32,150 | 4.68 | 4.72 | 4.58 | 0 | 0 | 0 | |
08/06/2012 |
4.68
|
3,050 | 4.68 | 4.72 | 4.54 | 0 | 0 | 0 | |
07/06/2012 |
4.68
|
1,200 | 4.61 | 4.68 | 4.68 | 0 | 0 | 0 | |
06/06/2012 |
4.61
|
9,770 | 4.51 | 4.61 | 4.54 | 0 | 0 | 0 | |
05/06/2012 |
4.51
|
10,260 | 4.44 | 4.54 | 4.47 | 0 | 0 | 0 | |
04/06/2012 |
4.44
|
34,230 | 4.65 | 4.79 | 4.44 | 0 | 0 | 0 | |
01/06/2012 |
4.65
|
10,700 | 4.72 | 4.72 | 4.65 | 0 | 0 | 0 | |
31/05/2012 |
4.72
|
5,100 | 4.65 | 4.75 | 4.61 | 0 | 0 | 0 | |
30/05/2012 |
4.65
|
6,570 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 | |
29/05/2012 |
4.72
|
11,520 | 4.68 | 4.72 | 4.58 | 0 | 0 | 0 | |
28/05/2012 |
4.68
|
12,810 | 4.86 | 4.97 | 4.68 | 0 | 1,100 | -0.0 | |
25/05/2012 |
4.86
|
30,540 | 4.65 | 4.86 | 4.68 | 0 | 0 | 0 | |
24/05/2012 |
4.65
|
11,500 | 4.68 | 4.79 | 4.61 | 0 | 0 | 0 | |
23/05/2012 |
4.68
|
4,500 | 4.79 | 4.79 | 4.65 | 0 | 0 | 0 | |
22/05/2012 |
4.79
|
15,300 | 4.79 | 4.93 | 4.72 | 1,100 | 0 | 0.0 | |
21/05/2012 |
4.79
|
18,980 | 4.61 | 4.79 | 4.54 | 0 | 0 | 0 | |
18/05/2012 |
4.61
|
44,000 | 4.79 | 4.79 | 4.58 | 0 | 0 | 0 | |
17/05/2012 |
4.79
|
36,110 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 | |
16/05/2012 |
5.04
|
15,130 | 5.11 | 5.18 | 4.86 | 0 | 0 | 0 | |
15/05/2012 |
5.11
|
27,560 | 5.14 | 5.25 | 4.90 | 0 | 0 | 0 | |
14/05/2012 |
5.14
|
27,340 | 5.39 | 5.39 | 5.14 | 0 | 0 | 0 | |
11/05/2012 |
5.39
|
81,050 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 | |
10/05/2012 |
5.68
|
214,550 | 5.43 | 5.68 | 5.50 | 0 | 0 | 0 | |
09/05/2012 |
5.43
|
117,390 | 5.18 | 5.43 | 5.11 | 0 | 0 | 0 | |
08/05/2012 |
5.18
|
72,250 | 5.07 | 5.32 | 5.07 | 0 | 0 | 0 | |
07/05/2012 |
5.07
|
124,500 | 4.86 | 5.07 | 4.97 | 0 | 0 | 0 | |
04/05/2012 |
4.86
|
26,570 | 4.68 | 4.86 | 4.68 | 0 | 0 | 0 | |
03/05/2012 |
4.68
|
28,970 | 4.68 | 4.72 | 4.54 | 0 | 0 | 0 | |
02/05/2012 |
4.68
|
25,300 | 4.68 | 4.75 | 4.58 | 0 | 0 | 0 | |
27/04/2012 |
4.68
|
12,670 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 | |
26/04/2012 |
4.72
|
31,760 | 4.75 | 4.79 | 4.61 | 0 | 0 | 0 | |
25/04/2012 |
4.75
|
92,520 | 4.61 | 4.75 | 4.44 | 0 | 0 | 0 | |
24/04/2012 |
4.61
|
13,950 | 4.58 | 4.61 | 4.40 | 0 | 0 | 0 | |
23/04/2012 |
4.58
|
78,120 | 4.79 | 4.90 | 4.58 | 0 | 0 | 0 | |
20/04/2012 |
4.79
|
14,600 | 4.86 | 4.86 | 4.79 | 0 | 0 | 0 | |
19/04/2012 |
4.86
|
17,950 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 | |
18/04/2012 |
4.90
|
50,240 | 4.97 | 5.00 | 4.90 | 0 | 0 | 0 | |
17/04/2012 |
4.97
|
46,140 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 | |
16/04/2012 |
5.00
|
41,490 | 4.93 | 5.04 | 4.90 | 0 | 0 | 0 | |
13/04/2012 |
4.93
|
36,950 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 | |
12/04/2012 |
5.00
|
63,860 | 4.79 | 5.00 | 4.79 | 0 | 0 | 0 | |
11/04/2012 |
4.79
|
40,650 | 4.61 | 4.79 | 4.61 | 0 | 0 | 0 | |
10/04/2012 |
4.61
|
29,650 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 | |
09/04/2012 |
4.54
|
10,460 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 |