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% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/08/2012 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
16/08/2012 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
15/08/2012 |
7.50
|
350 | 7.39 | 7.50 | 7.50 | 0 | 0 | 0 | |
14/08/2012 |
7.39
|
500 | 7.31 | 7.39 | 7.39 | 0 | 0 | 0 | |
13/08/2012 |
7.31
|
2,000 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 | |
10/08/2012 |
7.50
|
2,000 | 7.62 | 7.62 | 7.50 | 0 | 0 | 0 | |
09/08/2012 |
7.62
|
480 | 7.89 | 7.89 | 7.62 | 0 | 0 | 0 | |
08/08/2012 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
07/08/2012 |
7.89
|
10 | 7.69 | 7.89 | 7.89 | 0 | 10 | -0.0 | |
06/08/2012 |
7.69
|
1,310 | 7.62 | 7.69 | 7.35 | 0 | 0 | 0 | |
03/08/2012 |
7.62
|
10 | 7.27 | 7.62 | 7.62 | 0 | 0 | 0 | |
02/08/2012 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
01/08/2012 |
7.27
|
120 | 6.92 | 7.27 | 6.81 | 100 | 0 | 0.0 | |
31/07/2012 |
6.92
|
10 | 7.19 | 7.19 | 6.92 | 0 | 0 | 0 | |
30/07/2012 |
7.19
|
410 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 | |
27/07/2012 |
7.50
|
6,000 | 7.31 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/07/2012 |
7.31
|
27,400 | 7.31 | 7.54 | 7.00 | 0 | 0 | 0 | |
25/07/2012 |
7.31
|
13,010 | 7.27 | 7.62 | 7.31 | 0 | 0 | 0 | |
24/07/2012 |
7.27
|
4,230 | 7.50 | 7.85 | 7.27 | 410 | 0 | 0.0 | |
23/07/2012 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/07/2012 |
7.50
|
2,500 | 7.46 | 7.50 | 7.50 | 2,390 | 0 | 0.0 | |
19/07/2012 |
7.46
|
1,200 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 | |
18/07/2012 |
7.69
|
1,010 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 | |
17/07/2012 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
16/07/2012 |
7.69
|
69,090 | 7.69 | 7.89 | 7.69 | 0 | 0 | 0 | |
13/07/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/07/2012 |
7.69
|
22,710 | 7.50 | 7.69 | 7.54 | 0 | 0 | 0 | |
12/07/2012 |
7.50
|
32,500 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 | |
11/07/2012 |
7.50
|
22,960 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/07/2012 |
7.50
|
14,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/07/2012 |
7.50
|
18,100 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
06/07/2012 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/07/2012 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/07/2012 |
7.68
|
15,000 | 7.50 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/07/2012 |
7.50
|
96,090 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
02/07/2012 |
7.68
|
59,500 | 7.47 | 7.68 | 7.68 | 0 | 0 | 0 | |
29/06/2012 |
7.47
|
1,780 | 7.39 | 7.47 | 7.43 | 0 | 0 | 0 | |
28/06/2012 |
7.39
|
6,610 | 7.65 | 7.65 | 7.39 | 0 | 0 | 0 | |
27/06/2012 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
26/06/2012 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
25/06/2012 |
7.65
|
20 | 7.87 | 7.87 | 7.65 | 0 | 0 | 0 | |
22/06/2012 |
7.87
|
20 | 7.50 | 7.87 | 7.87 | 0 | 0 | 0 | |
21/06/2012 |
7.50
|
1,480 | 7.36 | 7.50 | 7.32 | 0 | 0 | 0 | |
20/06/2012 |
7.36
|
3,410 | 7.43 | 7.43 | 7.32 | 0 | 0 | 0 | |
19/06/2012 |
7.43
|
5,220 | 7.68 | 7.68 | 7.43 | 0 | 0 | 0 | |
18/06/2012 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
15/06/2012 |
7.68
|
1,010 | 8.05 | 8.05 | 7.68 | 0 | 0 | 0 | |
14/06/2012 |
8.05
|
2,910 | 7.83 | 8.05 | 7.68 | 0 | 10 | -0.0 | |
13/06/2012 |
7.83
|
100 | 7.50 | 7.83 | 7.83 | 0 | 0 | 0 | |
12/06/2012 |
7.50
|
1,500 | 7.83 | 7.83 | 7.50 | 0 | 0 | 0 | |
11/06/2012 |
7.83
|
100 | 7.76 | 7.83 | 7.83 | 0 | 0 | 0 | |
08/06/2012 |
7.76
|
500 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
07/06/2012 |
7.76
|
2,810 | 7.72 | 7.76 | 7.54 | 10 | 0 | 0.0 | |
06/06/2012 |
7.72
|
20,520 | 7.72 | 7.76 | 7.57 | 0 | 0 | 0 | |
05/06/2012 |
7.72
|
930 | 7.65 | 7.72 | 7.43 | 0 | 0 | 0 | |
04/06/2012 |
7.65
|
2,400 | 7.83 | 7.83 | 7.54 | 0 | 0 | 0 | |
01/06/2012 |
7.83
|
7,100 | 7.76 | 7.83 | 7.72 | 0 | 0 | 0 | |
31/05/2012 |
7.76
|
1,250 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
30/05/2012 |
7.76
|
1,000 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 | |
29/05/2012 |
7.68
|
700 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 | |
28/05/2012 |
7.87
|
1,010 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 | |
25/05/2012 |
7.87
|
200 | 7.50 | 7.87 | 7.87 | 0 | 0 | 0 | |
24/05/2012 |
7.50
|
290 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
23/05/2012 |
7.68
|
4,190 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 | |
22/05/2012 |
8.01
|
9,020 | 8.05 | 8.05 | 7.68 | 9,000 | 0 | 0.2 | |
21/05/2012 |
8.05
|
4,650 | 7.87 | 8.05 | 8.05 | 0 | 0 | 0 | |
18/05/2012 |
7.87
|
24,980 | 8.05 | 8.05 | 7.87 | 18,530 | 0 | 0.4 | |
17/05/2012 |
8.05
|
26,510 | 7.83 | 8.20 | 7.87 | 11,000 | 0 | 0.2 | |
16/05/2012 |
7.83
|
11,590 | 7.68 | 7.83 | 7.72 | 11,040 | 0 | 0.2 | |
15/05/2012 |
7.68
|
6,090 | 7.76 | 7.76 | 7.61 | 4,000 | 0 | 0.1 | |
14/05/2012 |
7.76
|
28,860 | 7.65 | 7.76 | 7.54 | 7,860 | 0 | 0.2 | |
11/05/2012 |
7.65
|
28,020 | 7.61 | 7.76 | 7.32 | 3,500 | 0 | 0.1 | |
10/05/2012 |
7.61
|
33,800 | 7.43 | 7.79 | 7.32 | 22,000 | 0 | 0.5 | |
09/05/2012 |
7.43
|
10,220 | 7.43 | 7.50 | 7.32 | 0 | 0 | 0 | |
08/05/2012 |
7.43
|
22,240 | 7.32 | 7.47 | 7.32 | 0 | 0 | 0 | |
07/05/2012 |
7.32
|
2,090 | 7.32 | 7.36 | 7.32 | 0 | 0 | 0 | |
04/05/2012 |
7.32
|
2,410 | 7.17 | 7.39 | 7.10 | 0 | 0 | 0 | |
03/05/2012 |
7.17
|
10,570 | 7.17 | 7.25 | 7.17 | 300 | 0 | 0.0 | |
02/05/2012 |
7.17
|
8,560 | 7.25 | 7.50 | 7.14 | 0 | 0 | 0 | |
27/04/2012 |
7.25
|
21,040 | 7.32 | 7.43 | 7.25 | 0 | 0 | 0 | |
26/04/2012 |
7.32
|
8,950 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
25/04/2012 |
7.50
|
13,730 | 7.32 | 7.65 | 7.32 | 0 | 0 | 0 | |
24/04/2012 |
7.32
|
24,500 | 7.32 | 7.65 | 7.32 | 0 | 0 | 0 | |
23/04/2012 |
7.32
|
8,620 | 7.32 | 7.50 | 7.32 | 0 | 0 | 0 | |
20/04/2012 |
7.32
|
70,160 | 7.21 | 7.54 | 7.25 | 52,680 | 0 | 1.1 | |
19/04/2012 |
7.21
|
11,890 | 7.28 | 7.32 | 7.21 | 0 | 0 | 0 | |
18/04/2012 |
7.28
|
24,700 | 7.32 | 7.50 | 7.28 | 0 | 0 | 0 | |
17/04/2012 |
7.32
|
15,320 | 7.21 | 7.39 | 7.32 | 13,000 | 0 | 0.3 | |
16/04/2012 |
7.21
|
20,700 | 6.95 | 7.21 | 7.03 | 0 | 0 | 0 | |
13/04/2012 |
6.95
|
18,820 | 6.88 | 6.95 | 6.77 | 9,500 | 4,990 | 0.1 | |
12/04/2012 |
6.88
|
11,800 | 6.77 | 6.92 | 6.77 | 0 | 0 | 0 | |
11/04/2012 |
6.77
|
110 | 6.59 | 6.77 | 6.77 | 0 | 0 | 0 | |
10/04/2012 |
6.59
|
3,360 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
09/04/2012 |
6.59
|
1,090 | 6.77 | 6.95 | 6.59 | 0 | 0 | 0 | |
06/04/2012 |
6.77
|
1,030 | 6.59 | 6.88 | 6.77 | 0 | 0 | 0 | |
05/04/2012 |
6.59
|
18,040 | 6.29 | 6.59 | 6.51 | 0 | 0 | 0 | |
04/04/2012 |
6.29
|
3,600 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
03/04/2012 |
6.29
|
13,600 | 6.22 | 6.29 | 6.22 | 0 | 0 | 0 | |
30/03/2012 |
6.22
|
1,300 | 6.26 | 6.26 | 6.22 | 0 | 0 | 0 | |
29/03/2012 |
6.26
|
7,650 | 6.26 | 6.26 | 6.22 | 0 | 0 | 0 | |
28/03/2012 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |