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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2012 |
4.15
|
430 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
04/09/2012 |
4.15
|
1,400 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 | |
31/08/2012 |
4.19
|
2,010 | 4.19 | 4.19 | 4.08 | 100 | 0 | 0.0 | |
30/08/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
29/08/2012 |
4.19
|
810 | 4.15 | 4.19 | 4.08 | 0 | 0 | 0 | |
28/08/2012 |
4.15
|
1,110 | 4.05 | 4.15 | 3.98 | 0 | 0 | 0 | |
27/08/2012 |
4.05
|
2,420 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 | |
24/08/2012 |
4.15
|
8,560 | 4.05 | 4.15 | 3.87 | 0 | 0 | 0 | |
23/08/2012 |
4.05
|
5,170 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
22/08/2012 |
4.26
|
10 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 | |
21/08/2012 |
4.19
|
3,510 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 | |
20/08/2012 |
4.37
|
8,580 | 4.23 | 4.40 | 4.23 | 0 | 0 | 0 | |
17/08/2012 |
4.23
|
5,180 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 | |
16/08/2012 |
4.23
|
9,080 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 | |
15/08/2012 |
4.23
|
11,580 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
14/08/2012 |
4.23
|
3,250 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 | |
13/08/2012 |
4.23
|
26,510 | 4.23 | 4.30 | 4.23 | 2,000 | 0 | 0.0 | |
10/08/2012 |
4.23
|
1,610 | 4.19 | 4.23 | 4.19 | 0 | 0 | 0 | |
09/08/2012 |
4.19
|
140 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 | |
08/08/2012 |
4.26
|
10 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 | |
07/08/2012 |
4.19
|
10,840 | 4.05 | 4.23 | 4.08 | 0 | 0 | 0 | |
06/08/2012 |
4.05
|
1,220 | 4.01 | 4.19 | 4.01 | 0 | 0 | 0 | |
03/08/2012 |
4.01
|
520 | 4.05 | 4.19 | 4.01 | 0 | 0 | 0 | |
02/08/2012 |
4.05
|
1,410 | 4.15 | 4.26 | 4.05 | 0 | 0 | 0 | |
01/08/2012 |
4.15
|
62,990 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 | |
31/07/2012 |
4.15
|
20 | 4.12 | 4.15 | 4.15 | 0 | 0 | 0 | |
30/07/2012 |
4.12
|
4,280 | 3.98 | 4.15 | 3.91 | 0 | 0 | 0 | |
27/07/2012 |
3.98
|
4,400 | 4.15 | 4.19 | 3.98 | 0 | 0 | 0 | |
26/07/2012 |
4.15
|
129,490 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 | |
25/07/2012 |
4.08
|
8,310 | 4.15 | 4.19 | 4.08 | 0 | 0 | 0 | |
24/07/2012 |
4.15
|
900 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 | |
23/07/2012 |
4.08
|
120 | 4.15 | 4.19 | 4.08 | 0 | 0 | 0 | |
20/07/2012 |
4.15
|
10 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 | |
19/07/2012 |
4.26
|
7,760 | 4.12 | 4.26 | 4.12 | 0 | 2,000 | -0.0 | |
18/07/2012 |
4.12
|
880 | 4.23 | 4.23 | 4.05 | 0 | 430 | -0.0 | |
17/07/2012 |
4.23
|
390 | 4.05 | 4.23 | 4.08 | 0 | 0 | 0 | |
16/07/2012 |
4.05
|
10,740 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 | |
13/07/2012 |
4.23
|
4,150 | 4.23 | 4.26 | 4.05 | 0 | 0 | 0 | |
12/07/2012 |
4.23
|
310 | 4.30 | 4.30 | 4.08 | 0 | 0 | 0 | |
11/07/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
10/07/2012 |
4.30
|
2,120 | 4.30 | 4.30 | 4.08 | 0 | 0 | 0 | |
09/07/2012 |
4.30
|
5,060 | 4.30 | 4.44 | 4.08 | 0 | 0 | 0 | |
06/07/2012 |
4.30
|
10 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/07/2012 |
4.30
|
10 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
04/07/2012 |
4.30
|
710 | 4.19 | 4.30 | 4.19 | 0 | 0 | 0 | |
03/07/2012 |
4.19
|
14,040 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
02/07/2012 |
4.19
|
60 | 4.15 | 4.23 | 4.15 | 40 | 0 | 0.0 | |
29/06/2012 |
4.15
|
1,000 | 4.12 | 4.15 | 4.15 | 0 | 0 | 0 | |
28/06/2012 |
4.12
|
500 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 | |
27/06/2012 |
4.15
|
30,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
26/06/2012 |
4.15
|
22,910 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 | |
25/06/2012 |
4.26
|
10 | 4.23 | 4.26 | 4.26 | 0 | 0 | 0 | |
22/06/2012 |
4.23
|
10 | 4.12 | 4.23 | 4.23 | 0 | 0 | 0 | |
21/06/2012 |
4.12
|
7,210 | 4.12 | 4.26 | 4.12 | 0 | 0 | 0 | |
20/06/2012 |
4.12
|
4,500 | 4.12 | 4.15 | 4.12 | 0 | 0 | 0 | |
19/06/2012 |
4.12
|
1,000 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 | |
18/06/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
15/06/2012 |
4.23
|
30 | 4.12 | 4.26 | 4.12 | 0 | 0 | 0 | |
14/06/2012 |
4.12
|
13,000 | 4.08 | 4.19 | 4.12 | 0 | 0 | 0 | |
13/06/2012 |
4.08
|
3,290 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 | |
12/06/2012 |
4.08
|
32,010 | 4.08 | 4.26 | 4.01 | 0 | 0 | 0 | |
11/06/2012 |
4.08
|
270 | 4.26 | 4.30 | 4.08 | 0 | 0 | 0 | |
08/06/2012 |
4.26
|
130 | 4.15 | 4.30 | 4.23 | 0 | 0 | 0 | |
07/06/2012 |
4.15
|
2,150 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 | |
06/06/2012 |
4.26
|
1,030 | 4.15 | 4.26 | 4.08 | 0 | 0 | 0 | |
05/06/2012 |
4.15
|
5,380 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 | |
04/06/2012 |
4.15
|
19,670 | 4.19 | 4.23 | 4.01 | 0 | 0 | 0 | |
01/06/2012 |
4.19
|
40 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 | |
31/05/2012 |
4.37
|
10 | 4.26 | 4.37 | 4.37 | 0 | 0 | 0 | |
30/05/2012 |
4.26
|
10 | 4.12 | 4.26 | 4.26 | 0 | 0 | 0 | |
29/05/2012 |
4.12
|
6,110 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 | |
28/05/2012 |
4.12
|
9,270 | 4.12 | 4.23 | 4.12 | 0 | 0 | 0 | |
25/05/2012 |
4.12
|
4,220 | 3.94 | 4.12 | 4.01 | 0 | 0 | 0 | |
24/05/2012 |
3.94
|
17,680 | 3.94 | 3.98 | 3.91 | 0 | 0 | 0 | |
23/05/2012 |
3.94
|
8,810 | 3.94 | 4.08 | 3.94 | 0 | 0 | 0 | |
22/05/2012 |
3.94
|
4,190 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 | |
21/05/2012 |
4.08
|
9,940 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 | |
18/05/2012: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
18/05/2012 |
4.08
|
28,310 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 | |
17/05/2012 |
4.28
|
17,610 | 4.38 | 4.38 | 4.21 | 0 | 0 | 0 | |
16/05/2012 |
4.38
|
17,010 | 4.38 | 4.48 | 4.21 | 0 | 0 | 0 | |
15/05/2012 |
4.38
|
15,770 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 | |
14/05/2012 |
4.44
|
8,000 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 | |
11/05/2012 |
4.48
|
17,540 | 4.48 | 4.51 | 4.34 | 0 | 0 | 0 | |
10/05/2012 |
4.48
|
85,600 | 4.44 | 4.51 | 4.31 | 0 | 0 | 0 | |
09/05/2012 |
4.44
|
14,050 | 4.54 | 4.54 | 4.38 | 0 | 0 | 0 | |
08/05/2012 |
4.54
|
13,180 | 4.51 | 4.61 | 4.34 | 0 | 0 | 0 | |
07/05/2012 |
4.51
|
34,360 | 4.31 | 4.51 | 4.41 | 0 | 0 | 0 | |
04/05/2012 |
4.31
|
28,950 | 4.18 | 4.31 | 4.15 | 0 | 0 | 0 | |
03/05/2012 |
4.18
|
10,560 | 4.08 | 4.25 | 4.05 | 0 | 0 | 0 | |
02/05/2012 |
4.08
|
21,490 | 3.98 | 4.18 | 4.02 | 0 | 0 | 0 | |
27/04/2012 |
3.98
|
5,860 | 3.95 | 3.98 | 3.95 | 0 | 0 | 0 | |
26/04/2012 |
3.95
|
8,440 | 3.95 | 3.98 | 3.95 | 0 | 0 | 0 | |
25/04/2012 |
3.95
|
31,060 | 3.92 | 3.95 | 3.88 | 0 | 0 | 0 | |
24/04/2012 |
3.92
|
3,430 | 3.88 | 3.92 | 3.85 | 0 | 0 | 0 | |
23/04/2012 |
3.88
|
5,370 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 | |
20/04/2012 |
3.95
|
20 | 3.88 | 3.95 | 3.95 | 0 | 0 | 0 | |
19/04/2012 |
3.88
|
660 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 | |
18/04/2012 |
3.88
|
5,350 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 | |
17/04/2012 |
3.95
|
60,610 | 3.88 | 3.95 | 3.82 | 0 | 2,520 | -0.0 | |
16/04/2012 |
3.88
|
7,090 | 3.85 | 3.88 | 3.85 | 0 | 1,000 | -0.0 |