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 | 5.77% | 37,100 | 2,100 | 0.0 |
4.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 43,700 | 2,100 | 0.0 |
4.20
5.90
5.50
|
3 tháng
(2024-06-21) |
-0.50 | -8.33% | 49,900 | -1,900 | -0.0 |
4.20
6.10
5.50
|
6 tháng
(2024-03-25) |
-1.40 | -20.29% | 139,912 | 3,400 | 0.0 |
4.20
6.90
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 457,846 | 50,873 | 0.4 |
4.20
7.80
5.50
|
24 tháng
(2022-09-30) |
-1.50 | -21.43% | 4,783,862 | 744,573 | 5.2 |
4.20
7.80
5.50
|
36 tháng
(2021-10-05) |
-7.50 | -57.69% | 21,989,061 | 1,502,873 | 10.5 |
4.20
13.50
5.50
|
60 tháng
(2019-10-16) |
-13.40 | -70.90% | 29,301,548 | 327,773 | -0.0 |
4
20.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
3.97
|
3,200 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 | |
11/09/2012 |
4.13
|
5,100 | 4.05 | 4.28 | 4.05 | 0 | 0 | 0 | |
10/09/2012 |
4.05
|
4,000 | 4.20 | 4.20 | 4.05 | 0 | 0 | 0 | |
07/09/2012 |
4.20
|
100 | 3.97 | 4.20 | 4.20 | 0 | 0 | 0 | |
06/09/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
05/09/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
04/09/2012 |
3.97
|
2,400 | 3.97 | 3.97 | 3.73 | 100 | 0 | 0.0 | |
31/08/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
30/08/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
29/08/2012 |
3.97
|
1,000 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
28/08/2012 |
3.97
|
3,800 | 4.20 | 4.20 | 3.97 | 0 | 0 | 0 | |
27/08/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
24/08/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
23/08/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
22/08/2012 |
4.20
|
6,100 | 4.13 | 4.20 | 4.20 | 6,000 | 0 | 0.0 | |
21/08/2012 |
4.13
|
100 | 4.36 | 4.36 | 4.13 | 100 | 100 | 0 | |
20/08/2012 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
17/08/2012 |
4.36
|
200 | 4.13 | 4.36 | 4.36 | 0 | 0 | 0 | |
16/08/2012 |
4.13
|
100 | 4.36 | 4.36 | 4.13 | 0 | 0 | 0 | |
15/08/2012 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
14/08/2012 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
13/08/2012 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
10/08/2012 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
09/08/2012 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
08/08/2012 |
4.36
|
600 | 4.28 | 4.36 | 4.05 | 500 | 500 | 0 | |
07/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
06/08/2012 |
4.28
|
100 | 4.13 | 4.28 | 4.28 | 0 | 0 | 0 | |
03/08/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
02/08/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
01/08/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
31/07/2012 |
4.13
|
100 | 4.36 | 4.36 | 4.13 | 0 | 0 | 0 | |
30/07/2012 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
27/07/2012 |
4.36
|
100 | 4.20 | 4.36 | 4.36 | 0 | 0 | 0 | |
26/07/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
25/07/2012 |
4.20
|
1,600 | 4.44 | 4.44 | 4.20 | 0 | 0 | 0 | |
24/07/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
23/07/2012 |
4.44
|
300 | 4.28 | 4.44 | 4.05 | 0 | 0 | 0 | |
20/07/2012 |
4.28
|
3,000 | 4.52 | 4.76 | 4.28 | 2,900 | 100 | 0.0 | |
19/07/2012 |
4.52
|
4,100 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 | |
18/07/2012 |
4.52
|
300 | 4.84 | 5.08 | 4.52 | 100 | 0 | 0.0 | |
17/07/2012 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
16/07/2012 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
13/07/2012 |
4.84
|
100 | 4.68 | 4.84 | 4.84 | 0 | 0 | 0 | |
12/07/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
11/07/2012 |
4.68
|
100 | 4.44 | 4.68 | 4.68 | 0 | 0 | 0 | |
10/07/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
09/07/2012 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 100 | 0 | 0.0 | |
06/07/2012 |
4.44
|
100 | 4.20 | 4.44 | 4.44 | 0 | 0 | 0 | |
05/07/2012 |
4.20
|
100 | 3.97 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/07/2012 |
3.97
|
100 | 3.73 | 3.97 | 3.97 | 0 | 0 | 0 | |
03/07/2012 |
3.73
|
2,700 | 3.81 | 3.81 | 3.73 | 2,700 | 0 | 0.0 | |
02/07/2012 |
3.81
|
500 | 4.05 | 4.05 | 3.81 | 0 | 0 | 0 | |
29/06/2012 |
4.05
|
700 | 3.81 | 4.05 | 3.65 | 0 | 0 | 0 | |
28/06/2012 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
27/06/2012 |
3.81
|
100 | 3.97 | 3.97 | 3.81 | 0 | 0 | 0 | |
26/06/2012 |
3.97
|
1,000 | 4.20 | 4.20 | 3.97 | 0 | 0 | 0 | |
25/06/2012 |
4.20
|
2,200 | 4.28 | 4.28 | 4.05 | 0 | 0 | 0 | |
22/06/2012 |
4.28
|
1,600 | 4.60 | 4.60 | 4.28 | 0 | 0 | 0 | |
21/06/2012 |
4.60
|
1,100 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 | |
20/06/2012 |
4.68
|
100 | 4.44 | 4.68 | 4.68 | 0 | 0 | 0 | |
19/06/2012 |
4.44
|
100 | 4.76 | 4.76 | 4.44 | 100 | 0 | 0.0 | |
18/06/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
15/06/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
14/06/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
13/06/2012 |
4.76
|
300 | 4.68 | 4.76 | 4.76 | 0 | 0 | 0 | |
12/06/2012 |
4.68
|
300 | 4.60 | 4.68 | 4.28 | 0 | 0 | 0 | |
11/06/2012 |
4.60
|
100 | 4.36 | 4.60 | 4.60 | 0 | 0 | 0 | |
08/06/2012 |
4.36
|
1,100 | 4.28 | 4.44 | 4.36 | 0 | 0 | 0 | |
07/06/2012 |
4.28
|
2,300 | 4.05 | 4.28 | 4.28 | 0 | 0 | 0 | |
06/06/2012 |
4.05
|
600 | 4.20 | 4.20 | 3.97 | 0 | 0 | 0 | |
05/06/2012 |
4.20
|
5,200 | 3.97 | 4.20 | 4.20 | 4,900 | 0 | 0.0 | |
04/06/2012 |
3.97
|
16,900 | 4.13 | 4.36 | 3.89 | 9,800 | 7,000 | 0.0 | |
01/06/2012 |
4.13
|
2,000 | 4.28 | 4.28 | 4.13 | 2,000 | 2,000 | 0 | |
31/05/2012 |
4.28
|
300 | 4.05 | 4.28 | 3.97 | 0 | 0 | 0 | |
30/05/2012 |
4.05
|
2,900 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 | |
29/05/2012 |
4.13
|
1,200 | 3.97 | 4.20 | 3.97 | 1,000 | 100 | 0.0 | |
28/05/2012 |
3.97
|
300 | 4.13 | 4.36 | 3.97 | 100 | 200 | -0.0 | |
25/05/2012 |
4.13
|
8,200 | 4.13 | 4.36 | 3.97 | 7,300 | 1,000 | 0.0 | |
24/05/2012 |
4.13
|
2,400 | 4.36 | 4.36 | 4.13 | 200 | 400 | -0.0 | |
23/05/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
23/05/2012 |
4.36
|
2,500 | 4.44 | 4.44 | 4.20 | 0 | 100 | -0.0 | |
22/05/2012 |
4.44
|
100 | 4.22 | 4.44 | 4.44 | 0 | 0 | 0 | |
21/05/2012 |
4.22
|
2,100 | 3.99 | 4.22 | 3.99 | 0 | 500 | -0.0 | |
18/05/2012 |
3.99
|
12,400 | 4.22 | 4.22 | 3.99 | 7,000 | 1,000 | 0.0 | |
17/05/2012 |
4.22
|
5,200 | 4.29 | 4.52 | 4.22 | 0 | 800 | -0.0 | |
16/05/2012 |
4.29
|
22,100 | 4.59 | 4.82 | 4.29 | 17,500 | 1,500 | 0.1 | |
15/05/2012 |
4.59
|
20,600 | 4.89 | 4.89 | 4.59 | 16,800 | 100 | 0.1 | |
14/05/2012 |
4.89
|
7,700 | 5.20 | 5.20 | 4.89 | 0 | 0 | 0 | |
11/05/2012 |
5.20
|
4,900 | 5.27 | 5.27 | 4.89 | 0 | 0 | 0 | |
10/05/2012 |
5.27
|
20,900 | 5.05 | 5.35 | 4.82 | 1,500 | 3,200 | -0.0 | |
09/05/2012 |
5.05
|
39,200 | 4.74 | 5.05 | 4.82 | 0 | 0 | 0 | |
08/05/2012 |
4.74
|
17,000 | 4.44 | 4.74 | 4.74 | 0 | 0 | 0 | |
07/05/2012 |
4.44
|
6,500 | 4.07 | 4.44 | 4.44 | 2,000 | 0 | 0.0 | |
04/05/2012 |
4.07
|
81,000 | 3.92 | 4.22 | 3.84 | 72,300 | 11,300 | 0.3 | |
03/05/2012 |
3.92
|
12,100 | 4.07 | 4.07 | 3.84 | 700 | 100 | 0.0 | |
02/05/2012 |
4.07
|
13,500 | 4.07 | 4.14 | 3.84 | 3,000 | 0 | 0.0 | |
27/04/2012 |
4.07
|
4,500 | 4.07 | 4.14 | 4.07 | 0 | 0 | 0 | |
26/04/2012 |
4.07
|
57,200 | 3.84 | 4.07 | 3.92 | 30,700 | 3,500 | 0.1 | |
25/04/2012 |
3.84
|
25,700 | 3.61 | 3.84 | 3.77 | 20,000 | 0 | 0.1 | |
24/04/2012 |
3.61
|
43,800 | 3.61 | 3.92 | 3.61 | 38,800 | 6,300 | 0.2 | |
23/04/2012 |
3.61
|
9,500 | 3.84 | 3.92 | 3.61 | 0 | 7,600 | -0.0 |