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 | 0% | 93,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-21) |
0.47 | 4.86% | 308,200 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 606,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-30) |
3.17 | 45.42% | 1,478,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-05) |
0.25 | 2.53% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-16) |
-2 | -16.46% | 8,678,240 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2012 |
3.30
|
47,730 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 | |
28/08/2012 |
3.23
|
1,020 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 | |
27/08/2012 |
3.23
|
49,910 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 | |
24/08/2012 |
3.30
|
20,640 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 | |
23/08/2012 |
3.43
|
7,820 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 | |
22/08/2012 |
3.57
|
10,800 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 | |
21/08/2012 |
3.70
|
7,710 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 | |
20/08/2012 |
3.84
|
23,650 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 | |
17/08/2012 |
3.77
|
10,390 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 | |
16/08/2012 |
3.84
|
11,980 | 3.77 | 3.84 | 3.63 | 0 | 0 | 0 | |
15/08/2012 |
3.77
|
68,640 | 3.70 | 3.77 | 3.57 | 0 | 0 | 0 | |
14/08/2012 |
3.70
|
13,010 | 3.63 | 3.70 | 3.57 | 0 | 0 | 0 | |
13/08/2012 |
3.63
|
16,850 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
10/08/2012 |
3.63
|
37,120 | 3.63 | 3.70 | 3.57 | 0 | 0 | 0 | |
09/08/2012 |
3.63
|
12,120 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 | |
08/08/2012 |
3.63
|
34,110 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
07/08/2012 |
3.77
|
45,160 | 3.84 | 3.90 | 3.70 | 0 | 0 | 0 | |
06/08/2012 |
3.84
|
39,330 | 3.84 | 3.90 | 3.70 | 0 | 0 | 0 | |
03/08/2012 |
3.84
|
65,160 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 | |
02/08/2012 |
3.97
|
22,940 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 | |
01/08/2012 |
3.97
|
73,600 | 3.97 | 4.04 | 3.84 | 0 | 0 | 0 | |
31/07/2012 |
3.97
|
50,310 | 4.04 | 4.11 | 3.90 | 0 | 0 | 0 | |
30/07/2012 |
4.04
|
72,290 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 | |
27/07/2012 |
4.11
|
81,910 | 3.97 | 4.11 | 3.84 | 0 | 0 | 0 | |
26/07/2012 |
3.97
|
89,700 | 3.84 | 3.97 | 3.97 | 0 | 0 | 0 | |
25/07/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/07/2012 |
3.84
|
23,000 | 4.78 | 4.78 | 3.77 | 0 | 0 | 0 | |
24/07/2012 |
4.78
|
316,740 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 | |
23/07/2012 |
4.90
|
120,760 | 4.90 | 4.97 | 4.84 | 0 | 0 | 0 | |
20/07/2012 |
4.90
|
142,080 | 5.03 | 5.09 | 4.90 | 0 | 0 | 0 | |
19/07/2012 |
5.03
|
83,310 | 5.03 | 5.16 | 4.97 | 0 | 0 | 0 | |
18/07/2012 |
5.03
|
110,930 | 4.97 | 5.09 | 4.97 | 0 | 0 | 0 | |
17/07/2012 |
4.97
|
188,900 | 4.97 | 5.03 | 4.78 | 0 | 0 | 0 | |
16/07/2012 |
4.97
|
115,430 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 | |
13/07/2012 |
5.22
|
147,800 | 5.16 | 5.28 | 5.16 | 0 | 0 | 0 | |
12/07/2012 |
5.16
|
123,640 | 5.09 | 5.22 | 5.09 | 200 | 0 | 0.0 | |
11/07/2012 |
5.09
|
411,360 | 4.90 | 5.09 | 5.03 | 0 | 0 | 0 | |
10/07/2012 |
4.90
|
349,480 | 4.72 | 4.90 | 4.53 | 0 | 0 | 0 | |
09/07/2012 |
4.72
|
15,130 | 4.72 | 4.84 | 4.53 | 0 | 0 | 0 | |
06/07/2012 |
4.72
|
59,720 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 | |
05/07/2012 |
4.90
|
226,210 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 | |
04/07/2012 |
4.78
|
97,550 | 4.59 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/07/2012 |
4.59
|
50,090 | 4.59 | 4.59 | 4.40 | 0 | 3,600 | -0.0 | |
02/07/2012 |
4.59
|
32,340 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 | |
29/06/2012 |
4.78
|
10,110 | 4.65 | 4.84 | 4.78 | 0 | 0 | 0 | |
28/06/2012 |
4.65
|
21,810 | 4.78 | 4.90 | 4.65 | 0 | 4,000 | -0.0 | |
27/06/2012 |
4.78
|
40,310 | 4.72 | 4.90 | 4.59 | 0 | 0 | 0 | |
26/06/2012 |
4.72
|
31,370 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 | |
25/06/2012 |
4.90
|
25,380 | 5.16 | 5.16 | 4.90 | 0 | 0 | 0 | |
22/06/2012 |
5.16
|
50,620 | 5.09 | 5.16 | 5.03 | 0 | 0 | 0 | |
21/06/2012 |
5.09
|
132,750 | 4.90 | 5.09 | 4.97 | 0 | 0 | 0 | |
20/06/2012 |
4.90
|
109,680 | 4.72 | 4.90 | 4.65 | 0 | 0 | 0 | |
19/06/2012 |
4.72
|
9,510 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
18/06/2012 |
4.78
|
46,420 | 4.65 | 4.84 | 4.59 | 0 | 0 | 0 | |
15/06/2012 |
4.65
|
13,500 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
14/06/2012 |
4.72
|
20 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
13/06/2012 |
4.72
|
180 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 | |
12/06/2012 |
4.72
|
5,110 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 | |
11/06/2012 |
4.72
|
14,030 | 4.59 | 4.72 | 4.59 | 0 | 0 | 0 | |
08/06/2012 |
4.59
|
17,350 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 | |
07/06/2012 |
4.78
|
25,820 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 | |
06/06/2012 |
4.78
|
17,030 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 | |
05/06/2012 |
4.72
|
8,110 | 4.53 | 4.72 | 4.46 | 0 | 0 | 0 | |
04/06/2012 |
4.53
|
3,470 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
01/06/2012 |
4.72
|
137,440 | 4.53 | 4.72 | 4.59 | 0 | 0 | 0 | |
31/05/2012 |
4.53
|
8,180 | 4.65 | 4.72 | 4.46 | 0 | 0 | 0 | |
30/05/2012 |
4.65
|
171,170 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
29/05/2012 |
4.78
|
159,680 | 4.84 | 4.84 | 4.65 | 0 | 0 | 0 | |
28/05/2012 |
4.84
|
90,380 | 4.78 | 4.90 | 4.72 | 0 | 0 | 0 | |
25/05/2012 |
4.78
|
84,290 | 4.72 | 4.84 | 4.65 | 0 | 0 | 0 | |
24/05/2012 |
4.72
|
66,920 | 4.65 | 4.72 | 4.46 | 0 | 0 | 0 | |
23/05/2012 |
4.65
|
11,110 | 4.84 | 4.84 | 4.65 | 0 | 0 | 0 | |
22/05/2012 |
4.84
|
55,330 | 5.03 | 5.03 | 4.84 | 0 | 0 | 0 | |
21/05/2012 |
5.03
|
29,980 | 4.97 | 5.03 | 4.90 | 0 | 0 | 0 | |
18/05/2012 |
4.97
|
60,930 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 | |
17/05/2012 |
4.97
|
95,170 | 4.90 | 4.97 | 4.72 | 0 | 0 | 0 | |
16/05/2012 |
4.90
|
159,230 | 4.78 | 4.90 | 4.59 | 0 | 0 | 0 | |
15/05/2012 |
4.78
|
128,500 | 4.97 | 5.03 | 4.78 | 0 | 0 | 0 | |
14/05/2012 |
4.97
|
64,470 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 | |
11/05/2012 |
5.22
|
88,450 | 5.34 | 5.34 | 5.09 | 2,000 | 0 | 0.0 | |
10/05/2012 |
5.34
|
113,990 | 5.16 | 5.41 | 5.34 | 0 | 0 | 0 | |
09/05/2012 |
5.16
|
131,630 | 4.97 | 5.16 | 5.16 | 0 | 0 | 0 | |
08/05/2012 |
4.97
|
155,520 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 | |
07/05/2012 |
4.78
|
91,090 | 4.59 | 4.78 | 4.72 | 0 | 0 | 0 | |
04/05/2012 |
4.59
|
195,210 | 4.40 | 4.59 | 4.40 | 0 | 0 | 0 | |
03/05/2012 |
4.40
|
120,140 | 4.40 | 4.46 | 4.28 | 2,000 | 0 | 0.0 | |
02/05/2012 |
4.40
|
51,220 | 4.28 | 4.40 | 4.21 | 0 | 0 | 0 | |
27/04/2012 |
4.28
|
16,840 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 | |
26/04/2012 |
4.34
|
21,840 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
25/04/2012 |
4.34
|
138,300 | 4.28 | 4.34 | 4.09 | 0 | 0 | 0 | |
24/04/2012 |
4.28
|
25,610 | 4.09 | 4.28 | 3.96 | 0 | 0 | 0 | |
23/04/2012 |
4.09
|
30,600 | 4.02 | 4.09 | 3.96 | 0 | 0 | 0 | |
20/04/2012 |
4.02
|
7,400 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
19/04/2012 |
4.02
|
37,720 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 | |
18/04/2012 |
4.21
|
47,820 | 4.15 | 4.21 | 4.02 | 0 | 0 | 0 | |
17/04/2012 |
4.15
|
56,000 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 | |
16/04/2012 |
4.09
|
26,030 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 | |
13/04/2012 |
4.02
|
47,860 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 | |
12/04/2012 |
4.15
|
14,220 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 | |
11/04/2012 |
4.15
|
29,100 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 | |
10/04/2012 |
3.96
|
40,970 | 3.77 | 3.96 | 3.90 | 0 | 0 | 0 |