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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
5.58
|
2,620 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
10/09/2012 |
5.58
|
20,770 | 5.83 | 5.83 | 5.58 | 0 | 0 | 0 | |
07/09/2012 |
5.83
|
100 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 | |
06/09/2012 |
5.83
|
10 | 5.58 | 5.83 | 5.83 | 0 | 0 | 0 | |
05/09/2012 |
5.58
|
760 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 | |
04/09/2012 |
5.67
|
50 | 5.92 | 5.92 | 5.67 | 0 | 0 | 0 | |
31/08/2012 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
30/08/2012 |
5.92
|
7,070 | 5.67 | 5.92 | 5.42 | 0 | 0 | 0 | |
29/08/2012 |
5.67
|
1,300 | 5.92 | 6 | 5.67 | 0 | 0 | 0 | |
28/08/2012 |
5.92
|
360 | 6.17 | 6.17 | 5.92 | 0 | 0 | 0 | |
27/08/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
24/08/2012 |
6.17
|
5,970 | 5.92 | 6.17 | 5.67 | 0 | 0 | 0 | |
23/08/2012 |
5.92
|
6,490 | 6 | 6 | 5.75 | 0 | 0 | 0 | |
22/08/2012 |
6
|
1,000 | 5.92 | 6 | 5.75 | 0 | 0 | 0 | |
21/08/2012 |
5.92
|
5,940 | 6 | 6 | 5.75 | 0 | 0 | 0 | |
20/08/2012 |
6
|
6,450 | 5.75 | 6 | 5.75 | 0 | 0 | 0 | |
17/08/2012 |
5.75
|
28,120 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 | |
16/08/2012 |
5.75
|
1,050 | 5.92 | 6.17 | 5.75 | 0 | 0 | 0 | |
15/08/2012 |
5.92
|
140 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/08/2012 |
5.92
|
9,410 | 6.17 | 6.17 | 5.92 | 500 | 0 | 0.0 | |
13/08/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/08/2012 |
6.17
|
27,880 | 6.17 | 6.17 | 5.92 | 0 | 0 | 0 | |
09/08/2012 |
6.17
|
5,020 | 6 | 6.17 | 6 | 0 | 0 | 0 | |
08/08/2012 |
6
|
50 | 5.83 | 6 | 6 | 0 | 0 | 0 | |
07/08/2012 |
5.83
|
3,030 | 5.58 | 5.83 | 5.75 | 0 | 0 | 0 | |
06/08/2012 |
5.58
|
6,100 | 5.83 | 6 | 5.58 | 0 | 0 | 0 | |
03/08/2012 |
5.83
|
650 | 5.92 | 6 | 5.83 | 0 | 0 | 0 | |
02/08/2012 |
5.92
|
1,570 | 6 | 6 | 5.92 | 0 | 0 | 0 | |
01/08/2012 |
6
|
1,250 | 6.25 | 6.25 | 6 | 0 | 0 | 0 | |
31/07/2012 |
6.25
|
60 | 6.50 | 6.50 | 6.25 | 0 | 0 | 0 | |
30/07/2012 |
6.50
|
360 | 6.25 | 6.50 | 6.25 | 0 | 0 | 0 | |
27/07/2012 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/07/2012 |
6.25
|
1,320 | 6 | 6.25 | 5.92 | 0 | 0 | 0 | |
25/07/2012 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
24/07/2012 |
6
|
13,160 | 6.25 | 6.25 | 6 | 0 | 0 | 0 | |
23/07/2012 |
6.25
|
530 | 6.50 | 6.50 | 6.25 | 0 | 0 | 0 | |
20/07/2012 |
6.50
|
250 | 6.33 | 6.50 | 6.42 | 0 | 0 | 0 | |
19/07/2012 |
6.33
|
3,500 | 6.25 | 6.33 | 6 | 0 | 0 | 0 | |
18/07/2012 |
6.25
|
20 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/07/2012 |
6.25
|
6,230 | 6.42 | 6.42 | 6.17 | 0 | 0 | 0 | |
16/07/2012 |
6.42
|
10 | 6.25 | 6.42 | 6.42 | 0 | 0 | 0 | |
13/07/2012 |
6.25
|
810 | 6.08 | 6.25 | 5.92 | 0 | 0 | 0 | |
12/07/2012 |
6.08
|
10,180 | 6.17 | 6.17 | 6 | 0 | 0 | 0 | |
11/07/2012 |
6.17
|
30 | 6 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/07/2012 |
6
|
1,910 | 6 | 6 | 6 | 0 | 0 | 0 | |
09/07/2012 |
6
|
4,560 | 5.92 | 6 | 5.83 | 0 | 0 | 0 | |
06/07/2012 |
5.92
|
560 | 5.92 | 6 | 5.92 | 0 | 0 | 0 | |
05/07/2012 |
5.92
|
3,470 | 6.17 | 6.17 | 5.92 | 0 | 0 | 0 | |
04/07/2012 |
6.17
|
150 | 6.17 | 6.33 | 5.92 | 0 | 0 | 0 | |
03/07/2012 |
6.17
|
5,300 | 6.25 | 6.25 | 6 | 0 | 0 | 0 | |
02/07/2012 |
6.25
|
10,040 | 6.17 | 6.25 | 5.92 | 0 | 0 | 0 | |
29/06/2012 |
6.17
|
650 | 6 | 6.17 | 6.17 | 0 | 0 | 0 | |
28/06/2012 |
6
|
5,260 | 5.92 | 6 | 6 | 0 | 0 | 0 | |
27/06/2012 |
5.92
|
4,320 | 6 | 6.08 | 5.92 | 0 | 0 | 0 | |
26/06/2012 |
6
|
18,230 | 6.25 | 6.25 | 6 | 0 | 0 | 0 | |
25/06/2012 |
6.25
|
3,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
22/06/2012 |
6.25
|
100 | 6.25 | 6.33 | 6.25 | 0 | 0 | 0 | |
21/06/2012 |
6.25
|
2,020 | 6.42 | 6.50 | 6.25 | 0 | 0 | 0 | |
20/06/2012 |
6.42
|
3,010 | 6.42 | 6.67 | 6.42 | 0 | 0 | 0 | |
19/06/2012 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
18/06/2012 |
6.42
|
14,810 | 6.42 | 6.42 | 6.25 | 0 | 0 | 0 | |
15/06/2012 |
6.42
|
60 | 6.17 | 6.42 | 6.42 | 0 | 0 | 0 | |
14/06/2012 |
6.17
|
5,710 | 6.17 | 6.42 | 6.17 | 0 | 0 | 0 | |
13/06/2012 |
6.17
|
5,700 | 6.17 | 6.25 | 6.17 | 0 | 0 | 0 | |
12/06/2012 |
6.17
|
12,610 | 6.42 | 6.42 | 6.17 | 0 | 0 | 0 | |
11/06/2012 |
6.42
|
40 | 6.33 | 6.42 | 6.17 | 0 | 0 | 0 | |
08/06/2012 |
6.33
|
4,950 | 6.50 | 6.67 | 6.25 | 0 | 0 | 0 | |
07/06/2012 |
6.50
|
9,390 | 6.50 | 6.50 | 6.33 | 0 | 0 | 0 | |
06/06/2012 |
6.50
|
8,930 | 6.42 | 6.50 | 6.17 | 0 | 0 | 0 | |
05/06/2012: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
05/06/2012 |
6.42
|
16,020 | 6.25 | 6.42 | 6.08 | 0 | 0 | 0 | |
04/06/2012 |
6.25
|
11,370 | 6.40 | 6.55 | 6.17 | 0 | 0 | 0 | |
01/06/2012 |
6.40
|
15,110 | 6.55 | 6.55 | 6.33 | 300 | 0 | 0.0 | |
31/05/2012 |
6.55
|
31,500 | 6.63 | 6.63 | 6.33 | 0 | 0 | 0 | |
30/05/2012 |
6.63
|
19,830 | 6.63 | 6.70 | 6.55 | 0 | 0 | 0 | |
29/05/2012 |
6.63
|
9,600 | 6.55 | 6.63 | 6.40 | 0 | 0 | 0 | |
28/05/2012 |
6.55
|
24,030 | 6.48 | 6.78 | 6.55 | 0 | 0 | 0 | |
25/05/2012 |
6.48
|
34,100 | 6.33 | 6.55 | 6.33 | 0 | 0 | 0 | |
24/05/2012 |
6.33
|
26,170 | 6.02 | 6.33 | 5.87 | 0 | 0 | 0 | |
23/05/2012 |
6.02
|
16,320 | 6.33 | 6.40 | 6.02 | 0 | 0 | 0 | |
22/05/2012 |
6.33
|
19,610 | 6.02 | 6.33 | 6.25 | 100 | 0 | 0.0 | |
21/05/2012 |
6.02
|
17,050 | 5.80 | 6.02 | 5.80 | 0 | 0 | 0 | |
18/05/2012 |
5.80
|
5,930 | 6.02 | 6.02 | 5.80 | 0 | 0 | 0 | |
17/05/2012 |
6.02
|
9,990 | 6.17 | 6.40 | 6.02 | 0 | 0 | 0 | |
16/05/2012 |
6.17
|
17,830 | 6.17 | 6.25 | 5.95 | 0 | 0 | 0 | |
15/05/2012 |
6.17
|
51,060 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 | |
14/05/2012 |
6.48
|
37,270 | 6.78 | 6.78 | 6.48 | 0 | 0 | 0 | |
11/05/2012 |
6.78
|
128,930 | 6.78 | 6.78 | 6.48 | 100 | 0 | 0.0 | |
10/05/2012 |
6.78
|
32,340 | 7.08 | 7.30 | 6.78 | 0 | 0 | 0 | |
09/05/2012 |
7.08
|
48,740 | 6.85 | 7.08 | 6.55 | 0 | 0 | 0 | |
08/05/2012 |
6.85
|
100,390 | 6.55 | 6.85 | 6.85 | 100 | 5,000 | -0.0 | |
07/05/2012 |
6.55
|
193,240 | 6.25 | 6.55 | 6.40 | 0 | 5,000 | -0.0 | |
04/05/2012 |
6.25
|
53,030 | 6.10 | 6.40 | 6.10 | 0 | 2,250 | -0.0 | |
03/05/2012 |
6.10
|
14,800 | 6.02 | 6.17 | 6.02 | 0 | 1,750 | -0.0 | |
02/05/2012 |
6.02
|
40,250 | 6.25 | 6.33 | 6.02 | 0 | 2,750 | -0.0 | |
27/04/2012 |
6.25
|
61,150 | 6.10 | 6.25 | 5.95 | 0 | 0 | 0 | |
26/04/2012 |
6.10
|
12,180 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
25/04/2012 |
6.10
|
33,520 | 5.95 | 6.17 | 5.87 | 0 | 0 | 0 | |
24/04/2012 |
5.95
|
660 | 5.80 | 5.95 | 5.65 | 0 | 0 | 0 | |
23/04/2012 |
5.80
|
14,240 | 5.95 | 5.95 | 5.80 | 0 | 0 | 0 | |
20/04/2012 |
5.95
|
4,910 | 5.95 | 5.95 | 5.80 | 0 | 0 | 0 |