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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
4.12
|
600 | 4.39 | 4.39 | 4.12 | 0 | 0 | 0 | |
12/09/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
11/09/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
10/09/2012 |
4.39
|
16,200 | 4.50 | 4.80 | 4.39 | 0 | 0 | 0 | |
07/09/2012 |
4.50
|
1,900 | 4.46 | 4.55 | 4.39 | 0 | 0 | 0 | |
06/09/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
05/09/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
04/09/2012 |
4.46
|
5,500 | 4.66 | 4.82 | 4.37 | 0 | 0 | 0 | |
31/08/2012 |
4.66
|
600 | 4.98 | 5.00 | 4.66 | 0 | 0 | 0 | |
30/08/2012 |
4.98
|
200 | 4.66 | 4.98 | 4.98 | 0 | 0 | 0 | |
29/08/2012 |
4.66
|
100 | 4.37 | 4.66 | 4.66 | 0 | 100 | -0.0 | |
28/08/2012 |
4.37
|
2,000 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 | |
27/08/2012 |
4.46
|
4,600 | 4.78 | 4.78 | 4.46 | 0 | 0 | 0 | |
24/08/2012 |
4.78
|
1,700 | 4.55 | 4.78 | 4.34 | 0 | 500 | -0.0 | |
23/08/2012 |
4.55
|
5,400 | 4.89 | 4.89 | 4.55 | 0 | 0 | 0 | |
22/08/2012 |
4.89
|
900 | 4.73 | 4.89 | 4.78 | 0 | 100 | -0.0 | |
21/08/2012 |
4.73
|
10,100 | 4.73 | 4.73 | 4.41 | 0 | 0 | 0 | |
20/08/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
17/08/2012 |
4.73
|
2,000 | 4.94 | 5.28 | 4.73 | 0 | 500 | -0.0 | |
16/08/2012 |
4.94
|
600 | 4.91 | 5.25 | 4.94 | 0 | 500 | -0.0 | |
15/08/2012 |
4.91
|
200 | 5.14 | 5.14 | 4.91 | 0 | 0 | 0 | |
14/08/2012 |
5.14
|
400 | 4.91 | 5.14 | 5.14 | 0 | 200 | -0.0 | |
13/08/2012 |
4.91
|
800 | 5.12 | 5.12 | 4.91 | 0 | 0 | 0 | |
10/08/2012 |
5.12
|
400 | 5.12 | 5.23 | 5.12 | 0 | 0 | 0 | |
09/08/2012 |
5.12
|
700 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
08/08/2012 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
07/08/2012 |
5.12
|
600 | 5.00 | 5.12 | 4.69 | 0 | 0 | 0 | |
06/08/2012 |
5.00
|
100 | 4.64 | 5.00 | 5.00 | 0 | 0 | 0 | |
03/08/2012 |
4.64
|
9,400 | 4.96 | 5.05 | 4.64 | 0 | 0 | 0 | |
02/08/2012 |
4.96
|
7,000 | 4.64 | 4.96 | 4.96 | 0 | 7,000 | -0.2 | |
01/08/2012 |
4.64
|
300 | 4.57 | 4.89 | 4.64 | 0 | 200 | -0.0 | |
31/07/2012 |
4.57
|
1,600 | 4.89 | 5.23 | 4.57 | 0 | 0 | 0 | |
30/07/2012 |
4.89
|
100 | 4.57 | 4.89 | 4.89 | 0 | 0 | 0 | |
27/07/2012 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
26/07/2012 |
4.57
|
200 | 4.57 | 4.57 | 4.44 | 0 | 100 | -0.0 | |
25/07/2012 |
4.57
|
100 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 | |
24/07/2012 |
4.71
|
200 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
23/07/2012 |
4.71
|
400 | 4.66 | 4.98 | 4.71 | 0 | 200 | -0.0 | |
20/07/2012 |
4.66
|
2,300 | 4.96 | 5.12 | 4.66 | 0 | 0 | 0 | |
19/07/2012 |
4.96
|
900 | 4.64 | 4.96 | 4.94 | 0 | 0 | 0 | |
18/07/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/07/2012 |
4.64
|
200 | 4.34 | 4.64 | 4.50 | 100 | 100 | 0 | |
17/07/2012 |
4.34
|
4,600 | 4.32 | 4.61 | 4.34 | 600 | 0 | 0.0 | |
16/07/2012 |
4.32
|
4,500 | 4.22 | 4.32 | 4.32 | 0 | 0 | 0 | |
13/07/2012 |
4.22
|
10,200 | 4.53 | 4.71 | 4.22 | 0 | 0 | 0 | |
12/07/2012 |
4.53
|
800 | 4.36 | 4.53 | 4.43 | 100 | 0 | 0.0 | |
11/07/2012 |
4.36
|
100 | 4.34 | 4.36 | 4.36 | 0 | 0 | 0 | |
10/07/2012 |
4.34
|
200 | 4.30 | 4.34 | 4.32 | 0 | 0 | 0 | |
09/07/2012 |
4.30
|
400 | 4.04 | 4.30 | 4.30 | 0 | 0 | 0 | |
06/07/2012 |
4.04
|
1,900 | 4.24 | 4.55 | 4.04 | 100 | 100 | 0 | |
05/07/2012 |
4.24
|
4,200 | 4.53 | 4.53 | 4.24 | 0 | 0 | 0 | |
04/07/2012 |
4.53
|
3,700 | 4.84 | 4.84 | 4.51 | 0 | 0 | 0 | |
03/07/2012 |
4.84
|
2,100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
02/07/2012 |
4.84
|
5,200 | 5.19 | 5.19 | 4.84 | 100 | 2,100 | -0.1 | |
29/06/2012 |
5.19
|
1,600 | 5.15 | 5.19 | 5.02 | 100 | 0 | 0.0 | |
28/06/2012 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
27/06/2012 |
5.15
|
600 | 5.25 | 5.50 | 5.15 | 100 | 0 | 0.0 | |
26/06/2012 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
25/06/2012 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
22/06/2012 |
5.25
|
500 | 5.60 | 5.60 | 5.25 | 500 | 0 | 0.0 | |
21/06/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
20/06/2012 |
5.60
|
4,600 | 5.60 | 5.66 | 5.60 | 0 | 0 | 0 | |
19/06/2012 |
5.60
|
2,700 | 5.56 | 5.60 | 5.56 | 1,700 | 2,600 | -0.0 | |
18/06/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/06/2012 |
5.56
|
100 | 5.35 | 5.56 | 5.56 | 100 | 0 | 0.0 | |
14/06/2012 |
5.35
|
200 | 5.62 | 5.62 | 5.35 | 0 | 0 | 0 | |
13/06/2012 |
5.62
|
3,100 | 5.29 | 5.62 | 4.94 | 100 | 0 | 0.0 | |
12/06/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
11/06/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
08/06/2012 |
5.29
|
0 | 5.19 | 5.29 | 5.29 | 0 | 0 | 0 | |
07/06/2012 |
5.19
|
400 | 5.56 | 5.56 | 5.19 | 400 | 0 | 0.0 | |
06/06/2012 |
5.56
|
100 | 5.62 | 5.62 | 5.56 | 0 | 0 | 0 | |
05/06/2012 |
5.62
|
100 | 5.29 | 5.62 | 5.62 | 100 | 0 | 0.0 | |
04/06/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
01/06/2012 |
5.29
|
37,500 | 4.96 | 5.29 | 4.67 | 1,000 | 0 | 0.0 | |
31/05/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
30/05/2012 |
4.96
|
2,000 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 | |
29/05/2012 |
5.00
|
1,700 | 5.33 | 5.41 | 4.96 | 200 | 0 | 0.0 | |
28/05/2012 |
5.33
|
300 | 5.15 | 5.33 | 5.33 | 300 | 0 | 0.0 | |
25/05/2012 |
5.15
|
3,100 | 4.84 | 5.15 | 4.84 | 0 | 0 | 0 | |
24/05/2012 |
4.84
|
4,700 | 4.71 | 4.84 | 4.84 | 0 | 0 | 0 | |
23/05/2012 |
4.71
|
6,800 | 4.84 | 4.84 | 4.57 | 0 | 0 | 0 | |
22/05/2012 |
4.84
|
500 | 4.76 | 4.84 | 4.84 | 0 | 0 | 0 | |
21/05/2012 |
4.76
|
3,600 | 4.94 | 5.27 | 4.76 | 100 | 100 | 0 | |
18/05/2012 |
4.94
|
300 | 4.69 | 4.94 | 4.69 | 0 | 100 | -0.0 | |
17/05/2012 |
4.69
|
2,400 | 4.76 | 5.09 | 4.69 | 100 | 100 | 0 | |
16/05/2012 |
4.76
|
5,100 | 5.04 | 5.23 | 4.76 | 0 | 0 | 0 | |
15/05/2012 |
5.04
|
1,200 | 5.35 | 5.35 | 5.04 | 0 | 0 | 0 | |
14/05/2012 |
5.35
|
1,500 | 5.46 | 5.46 | 4.96 | 0 | 0 | 0 | |
11/05/2012 |
5.46
|
1,100 | 5.35 | 5.46 | 5.04 | 0 | 0 | 0 | |
10/05/2012 |
5.35
|
2,300 | 5.29 | 5.35 | 5.25 | 0 | 0 | 0 | |
09/05/2012 |
5.29
|
200 | 5.58 | 5.74 | 5.29 | 0 | 0 | 0 | |
08/05/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
07/05/2012 |
5.58
|
7,100 | 5.41 | 5.58 | 5.25 | 0 | 0 | 0 | |
04/05/2012 |
5.41
|
800 | 5.27 | 5.41 | 5.13 | 0 | 0 | 0 | |
03/05/2012 |
5.27
|
6,600 | 5.27 | 5.27 | 5.15 | 200 | 900 | -0.0 | |
02/05/2012 |
5.27
|
1,900 | 5.31 | 5.31 | 5.02 | 0 | 100 | -0.0 | |
27/04/2012 |
5.31
|
1,000 | 5.35 | 5.35 | 4.98 | 100 | 0 | 0.0 | |
26/04/2012 |
5.35
|
100 | 5.17 | 5.35 | 5.35 | 100 | 0 | 0.0 | |
25/04/2012 |
5.17
|
2,700 | 4.92 | 5.17 | 4.92 | 0 | 0 | 0 | |
24/04/2012 |
4.92
|
1,100 | 4.65 | 4.92 | 4.43 | 200 | 0 | 0.0 |