Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
4.80
|
700 | 4.91 | 4.91 | 4.75 | 200 | 0 | 0.0 | |
12/09/2012 |
4.91
|
1,000 | 4.80 | 4.91 | 4.91 | 1,000 | 0 | 0.0 | |
11/09/2012 |
4.80
|
2,800 | 4.86 | 4.86 | 4.80 | 100 | 0 | 0.0 | |
10/09/2012 |
4.86
|
200 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
07/09/2012 |
4.91
|
6,100 | 4.91 | 4.91 | 4.86 | 0 | 5,000 | -0.0 | |
06/09/2012 |
4.91
|
1,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
05/09/2012 |
4.91
|
1,700 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
04/09/2012 |
4.91
|
500 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
31/08/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/08/2012 |
4.91
|
3,000 | 5.02 | 5.07 | 4.91 | 0 | 2,000 | -0.0 | |
29/08/2012 |
5.02
|
3,900 | 5.39 | 5.76 | 5.02 | 200 | 3,700 | -0.0 | |
28/08/2012 |
5.39
|
100 | 5.07 | 5.39 | 5.39 | 100 | 0 | 0.0 | |
27/08/2012 |
5.07
|
200 | 5.07 | 5.07 | 4.80 | 100 | 0 | 0.0 | |
24/08/2012 |
5.07
|
500 | 5.39 | 5.39 | 5.07 | 0 | 500 | -0.0 | |
23/08/2012 |
5.39
|
2,300 | 5.18 | 5.50 | 4.86 | 500 | 1,200 | -0.0 | |
22/08/2012 |
5.18
|
100 | 4.86 | 5.18 | 5.18 | 0 | 100 | -0.0 | |
21/08/2012 |
4.86
|
1,800 | 5.18 | 5.18 | 4.86 | 0 | 1,000 | -0.0 | |
20/08/2012 |
5.18
|
3,000 | 5.28 | 5.60 | 5.07 | 2,100 | 1,900 | 0.0 | |
17/08/2012 |
5.28
|
100 | 4.96 | 5.28 | 5.28 | 100 | 0 | 0.0 | |
16/08/2012 |
4.96
|
2,000 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 | |
15/08/2012 |
5.02
|
900 | 4.91 | 5.02 | 5.02 | 0 | 0 | 0 | |
14/08/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/08/2012 |
4.91
|
200 | 5.07 | 5.39 | 4.91 | 0 | 100 | -0.0 | |
10/08/2012 |
5.07
|
1,300 | 5.18 | 5.28 | 4.86 | 0 | 100 | -0.0 | |
09/08/2012 |
5.18
|
1,600 | 5.07 | 5.28 | 5.12 | 100 | 0 | 0.0 | |
08/08/2012 |
5.07
|
900 | 5.34 | 5.34 | 5.07 | 500 | 0 | 0.0 | |
07/08/2012 |
5.34
|
600 | 5.55 | 5.87 | 5.34 | 100 | 0 | 0.0 | |
06/08/2012 |
5.55
|
1,600 | 5.55 | 5.82 | 5.55 | 100 | 1,500 | -0.0 | |
03/08/2012 |
5.55
|
100 | 5.71 | 5.71 | 5.55 | 0 | 100 | -0.0 | |
02/08/2012 |
5.71
|
1,600 | 5.92 | 5.92 | 5.55 | 0 | 900 | -0.0 | |
01/08/2012 |
5.92
|
100 | 5.55 | 5.92 | 5.92 | 0 | 100 | -0.0 | |
31/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
30/07/2012 |
5.55
|
8,100 | 5.82 | 5.82 | 5.44 | 0 | 3,200 | -0.0 | |
27/07/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
26/07/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
25/07/2012 |
5.82
|
600 | 5.87 | 5.87 | 5.50 | 100 | 500 | -0.0 | |
24/07/2012 |
5.87
|
500 | 5.87 | 5.87 | 5.60 | 100 | 0 | 0.0 | |
23/07/2012 |
5.87
|
1,500 | 6.14 | 6.14 | 5.87 | 0 | 0 | 0 | |
20/07/2012 |
6.14
|
1,100 | 6.14 | 6.14 | 5.87 | 100 | 33 | 0.0 | |
19/07/2012 |
6.14
|
1,800 | 5.87 | 6.14 | 5.92 | 0 | 0 | 0 | |
18/07/2012 |
5.87
|
1,000 | 5.87 | 5.87 | 5.87 | 1,000 | 0 | 0.0 | |
17/07/2012 |
5.87
|
900 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 | |
16/07/2012 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
13/07/2012 |
5.87
|
10,100 | 5.60 | 5.87 | 5.60 | 8,400 | 0 | 0.1 | |
12/07/2012 |
5.60
|
2,500 | 5.44 | 5.60 | 5.50 | 1,000 | 0 | 0.0 | |
11/07/2012 |
5.44
|
3,900 | 5.34 | 5.44 | 5.34 | 3,800 | 0 | 0.0 | |
10/07/2012 |
5.34
|
1,000 | 5.34 | 5.34 | 5.34 | 1,000 | 0 | 0.0 | |
09/07/2012 |
5.34
|
1,200 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 | |
06/07/2012 |
5.60
|
100 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 | |
05/07/2012 |
5.50
|
2,000 | 5.23 | 5.50 | 5.23 | 2,000 | 0 | 0.0 | |
04/07/2012 |
5.23
|
2,000 | 5.34 | 5.34 | 5.23 | 0 | 0 | 0 | |
03/07/2012 |
5.34
|
1,500 | 5.34 | 5.34 | 5.34 | 1,000 | 0 | 0.0 | |
02/07/2012 |
5.34
|
6,500 | 5.34 | 5.34 | 5.23 | 4,000 | 0 | 0.0 | |
29/06/2012 |
5.34
|
600 | 5.28 | 5.60 | 5.34 | 0 | 0 | 0 | |
28/06/2012 |
5.28
|
13,500 | 5.60 | 5.60 | 5.28 | 2,000 | 0 | 0.0 | |
27/06/2012 |
5.60
|
11,200 | 5.34 | 5.71 | 5.34 | 3,000 | 0 | 0.0 | |
26/06/2012 |
5.34
|
9,900 | 5.71 | 5.71 | 5.34 | 0 | 0 | 0 | |
25/06/2012 |
5.71
|
2,000 | 6.08 | 6.08 | 5.71 | 0 | 0 | 0 | |
22/06/2012 |
6.08
|
5,600 | 6.14 | 6.14 | 5.71 | 3,600 | 2,000 | 0.0 | |
21/06/2012 |
6.14
|
15,900 | 6.14 | 6.14 | 5.71 | 0 | 0 | 0 | |
20/06/2012 |
6.14
|
1,700 | 6.14 | 6.19 | 6.14 | 0 | 0 | 0 | |
19/06/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
18/06/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
15/06/2012 |
6.14
|
2,600 | 5.76 | 6.14 | 5.60 | 100 | 0 | 0.0 | |
14/06/2012 |
5.76
|
3,000 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 | |
13/06/2012 |
6.19
|
5,000 | 6.19 | 6.19 | 6.14 | 5,000 | 0 | 0.1 | |
12/06/2012 |
6.19
|
1,000 | 6.30 | 6.30 | 6.19 | 1,000 | 0 | 0.0 | |
11/06/2012 |
6.30
|
100 | 5.92 | 6.30 | 6.30 | 100 | 0 | 0.0 | |
08/06/2012 |
5.92
|
1,000 | 6.24 | 6.24 | 5.92 | 0 | 0 | 0 | |
07/06/2012 |
6.24
|
100 | 6.14 | 6.24 | 6.24 | 0 | 0 | 0 | |
06/06/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
05/06/2012 |
6.14
|
800 | 5.71 | 6.14 | 5.44 | 0 | 100 | -0.0 | |
04/06/2012 |
5.71
|
2,800 | 5.87 | 5.92 | 5.71 | 100 | 0 | 0.0 | |
01/06/2012 |
5.87
|
400 | 6.14 | 6.14 | 5.87 | 0 | 0 | 0 | |
31/05/2012 |
6.14
|
2,100 | 6.14 | 6.14 | 5.92 | 100 | 0 | 0.0 | |
30/05/2012 |
6.14
|
1,100 | 6.40 | 6.40 | 6.03 | 100 | 0 | 0.0 | |
29/05/2012 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
28/05/2012 |
6.40
|
2,000 | 6.24 | 6.40 | 6.40 | 0 | 0 | 0 | |
25/05/2012 |
6.24
|
5,900 | 5.87 | 6.24 | 5.87 | 0 | 0 | 0 | |
24/05/2012 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
23/05/2012 |
5.87
|
5,500 | 5.87 | 5.92 | 5.71 | 0 | 0 | 0 | |
22/05/2012 |
5.87
|
1,300 | 6.14 | 6.14 | 5.87 | 0 | 0 | 0 | |
21/05/2012 |
6.14
|
1,000 | 5.87 | 6.14 | 5.92 | 0 | 0 | 0 | |
18/05/2012 |
5.87
|
2,100 | 5.92 | 5.92 | 5.87 | 0 | 0 | 0 | |
17/05/2012 |
5.92
|
6,000 | 5.87 | 6.03 | 5.92 | 0 | 0 | 0 | |
16/05/2012 |
5.87
|
5,200 | 5.98 | 5.98 | 5.87 | 0 | 0 | 0 | |
15/05/2012 |
5.98
|
1,500 | 6.14 | 6.14 | 5.98 | 0 | 0 | 0 | |
14/05/2012 |
6.14
|
5,300 | 6.56 | 6.56 | 6.14 | 0 | 0 | 0 | |
11/05/2012 |
6.56
|
0 | 6.62 | 6.56 | 6.56 | 0 | 0 | 0 | |
10/05/2012 |
6.62
|
8,700 | 6.62 | 6.94 | 6.56 | 0 | 0 | 0 | |
09/05/2012 |
6.62
|
4,200 | 6.40 | 6.62 | 6.56 | 0 | 0 | 0 | |
08/05/2012: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
08/05/2012 |
6.40
|
18,800 | 6.62 | 7.04 | 6.40 | 200 | 200 | -0.0 | |
07/05/2012 |
6.62
|
43,600 | 6.48 | 6.62 | 6.48 | 0 | 0 | 0 | |
04/05/2012 |
6.48
|
10,100 | 6.43 | 6.48 | 6.24 | 0 | 0 | 0 | |
03/05/2012 |
6.43
|
800 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
02/05/2012 |
6.43
|
9,800 | 6.29 | 6.48 | 6.34 | 0 | 0 | 0 | |
27/04/2012 |
6.29
|
9,400 | 6.29 | 6.29 | 6.24 | 0 | 0 | 0 | |
26/04/2012 |
6.29
|
13,800 | 6.43 | 6.43 | 6.29 | 0 | 0 | 0 | |
25/04/2012 |
6.43
|
9,700 | 6.43 | 6.43 | 6.34 | 0 | 3,200 | -0.0 | |
24/04/2012 |
6.43
|
7,100 | 6.43 | 6.48 | 6.24 | 0 | 0 | 0 |