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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
12/09/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
11/09/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
10/09/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
07/09/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
06/09/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
05/09/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
04/09/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
31/08/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
30/08/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/08/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
28/08/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
27/08/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
24/08/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
23/08/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
22/08/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
21/08/2012 |
5.20
|
200 | 5.41 | 5.41 | 5.20 | 100 | 0 | 0.0 | |
20/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
17/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
16/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
15/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
14/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
13/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
10/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
09/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
08/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
07/08/2012 |
5.41
|
900 | 5.41 | 5.41 | 5.41 | 900 | 300 | 0.0 | |
06/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
03/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
02/08/2012 |
5.41
|
1,500 | 5.20 | 5.41 | 5.41 | 1,500 | 0 | 0.0 | |
01/08/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
31/07/2012 |
5.20
|
100 | 5.55 | 5.55 | 5.20 | 0 | 0 | 0 | |
30/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
27/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
26/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
25/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
24/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
23/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
20/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
19/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
18/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
17/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
16/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
13/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
12/07/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
11/07/2012 |
5.55
|
1,000 | 5.20 | 5.55 | 5.55 | 1,000 | 0 | 0.0 | |
10/07/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
09/07/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
06/07/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
05/07/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
04/07/2012 |
5.20
|
1,300 | 5.20 | 5.20 | 5.20 | 1,300 | 0 | 0.0 | |
03/07/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
02/07/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/06/2012 |
5.20
|
100 | 4.87 | 5.20 | 5.20 | 0 | 0 | 0 | |
28/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
27/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
26/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
25/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
22/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
20/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
19/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
18/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
15/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
14/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
13/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
12/06/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
11/06/2012 |
4.87
|
100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
08/06/2012 |
4.87
|
1,700 | 5.22 | 5.22 | 4.87 | 0 | 0 | 0 | |
07/06/2012 |
5.22
|
200 | 4.89 | 5.22 | 4.58 | 100 | 0 | 0.0 | |
06/06/2012 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
05/06/2012 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
04/06/2012 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
01/06/2012 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
31/05/2012 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
30/05/2012 |
4.89
|
20,000 | 5.12 | 5.12 | 4.89 | 0 | 0 | 0 | |
29/05/2012 |
5.12
|
200 | 4.78 | 5.12 | 5.10 | 200 | 100 | 0.0 | |
28/05/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
25/05/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/05/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
23/05/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
22/05/2012 |
4.78
|
8,000 | 5.14 | 5.14 | 4.78 | 2,900 | 0 | 0.1 | |
21/05/2012 |
5.14
|
3,200 | 5.51 | 5.51 | 5.14 | 0 | 0 | 0 | |
18/05/2012 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
17/05/2012 |
5.51
|
200 | 5.91 | 5.91 | 5.51 | 0 | 0 | 0 | |
16/05/2012 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
15/05/2012 |
5.91
|
100 | 6.34 | 6.34 | 5.91 | 0 | 0 | 0 | |
14/05/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
11/05/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
10/05/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
09/05/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
08/05/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
07/05/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
04/05/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
03/05/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
02/05/2012 |
6.34
|
900 | 6.34 | 6.34 | 6.34 | 900 | 0 | 0.0 | |
27/04/2012 |
6.34
|
500 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
26/04/2012 |
6.34
|
200 | 6.03 | 6.34 | 6.34 | 0 | 0 | 0 | |
25/04/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
25/04/2012 |
6.03
|
19,400 | 5.87 | 6.03 | 5.87 | 0 | 0 | 0 | |
24/04/2012 |
5.87
|
400 | 6.31 | 6.31 | 5.87 | 0 | 0 | 0 |