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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
06/09/2012 |
6.02
|
830 | 5.80 | 6.02 | 5.58 | 0 | 0 | 0 | |
05/09/2012 |
5.80
|
210 | 6.02 | 6.02 | 5.80 | 0 | 0 | 0 | |
04/09/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
31/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
30/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
29/08/2012 |
6.02
|
3,200 | 6.02 | 6.02 | 6.02 | 0 | 2,000 | -0.1 | |
28/08/2012 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
27/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
24/08/2012 |
6.02
|
20 | 5.89 | 6.02 | 6.02 | 0 | 0 | 0 | |
23/08/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
22/08/2012 |
5.89
|
2,010 | 5.80 | 5.89 | 5.51 | 0 | 0 | 0 | |
21/08/2012 |
5.80
|
30 | 5.73 | 5.80 | 5.80 | 0 | 0 | 0 | |
20/08/2012 |
5.73
|
20 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 | |
17/08/2012 |
5.73
|
10 | 5.46 | 5.73 | 5.73 | 0 | 0 | 0 | |
16/08/2012 |
5.46
|
1,420 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 | |
15/08/2012 |
5.73
|
10 | 6.02 | 6.02 | 5.73 | 0 | 0 | 0 | |
14/08/2012 |
6.02
|
190 | 6.02 | 6.02 | 5.73 | 0 | 0 | 0 | |
13/08/2012 |
6.02
|
10 | 6.00 | 6.02 | 6.02 | 0 | 0 | 0 | |
10/08/2012 |
6.00
|
240 | 6.00 | 6.00 | 5.98 | 0 | 0 | 0 | |
09/08/2012 |
6.00
|
40 | 6.00 | 6.00 | 5.71 | 0 | 0 | 0 | |
08/08/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
07/08/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
06/08/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/08/2012 |
6.00
|
10 | 5.93 | 6.00 | 6.00 | 0 | 0 | 0 | |
02/08/2012 |
5.93
|
50 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
01/08/2012 |
5.93
|
10 | 6.00 | 6.00 | 5.93 | 0 | 0 | 0 | |
31/07/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
30/07/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
27/07/2012 |
6.00
|
20 | 6.02 | 6.02 | 5.73 | 0 | 0 | 0 | |
26/07/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
25/07/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
24/07/2012 |
6.02
|
30 | 5.91 | 6.02 | 5.62 | 0 | 0 | 0 | |
23/07/2012 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
20/07/2012 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
19/07/2012 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
18/07/2012 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
17/07/2012 |
5.91
|
10 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 | |
16/07/2012 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
13/07/2012 |
6.07
|
3,060 | 6.13 | 6.13 | 5.84 | 0 | 0 | 0 | |
12/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
11/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
10/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
09/07/2012 |
6.13
|
40 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
06/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
05/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
04/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
03/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
02/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
29/06/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
28/06/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
27/06/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
26/06/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/06/2012 |
6.13
|
2,000 | 6.02 | 6.13 | 6.13 | 2,000 | 0 | 0.1 | |
22/06/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
21/06/2012 |
6.02
|
20 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
20/06/2012 |
6.02
|
250 | 6.24 | 6.24 | 6.02 | 0 | 0 | 0 | |
19/06/2012 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
18/06/2012 |
6.24
|
3,000 | 5.98 | 6.24 | 6.24 | 3,000 | 0 | 0.1 | |
15/06/2012 |
5.98
|
10 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
14/06/2012 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
13/06/2012 |
5.98
|
10 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
12/06/2012 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
11/06/2012 |
5.98
|
10 | 5.91 | 5.98 | 5.98 | 0 | 0 | 0 | |
08/06/2012 |
5.91
|
500 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 | |
07/06/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
06/06/2012 |
6.00
|
20 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/06/2012 |
6.00
|
1,000 | 6.00 | 6.00 | 5.71 | 0 | 0 | 0 | |
04/06/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
01/06/2012 |
6.00
|
1,030 | 6.02 | 6.02 | 5.73 | 0 | 0 | 0 | |
31/05/2012 |
6.02
|
730 | 6.02 | 6.02 | 5.73 | 0 | 0 | 0 | |
30/05/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
29/05/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
28/05/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
28/05/2012 |
6.02
|
30 | 5.73 | 6.02 | 6.02 | 0 | 0 | 0 | |
25/05/2012 |
5.73
|
20 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/05/2012 |
5.73
|
50 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
23/05/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
22/05/2012 |
5.73
|
400 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
21/05/2012 |
5.73
|
250 | 5.73 | 5.73 | 5.52 | 0 | 0 | 0 | |
18/05/2012 |
5.73
|
380 | 5.73 | 5.73 | 5.71 | 0 | 0 | 0 | |
17/05/2012 |
5.73
|
70 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
16/05/2012 |
5.73
|
140 | 5.52 | 5.73 | 5.25 | 0 | 0 | 0 | |
15/05/2012 |
5.52
|
6,470 | 5.59 | 5.59 | 5.31 | 0 | 5,000 | -0.1 | |
14/05/2012 |
5.59
|
300 | 5.86 | 5.86 | 5.59 | 0 | 0 | 0 | |
11/05/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/05/2012 |
5.86
|
1,200 | 5.61 | 5.86 | 5.33 | 0 | 0 | 0 | |
10/05/2012 |
5.61
|
2,040 | 5.40 | 5.61 | 5.15 | 0 | 0 | 0 | |
09/05/2012 |
5.40
|
5,480 | 5.28 | 5.40 | 5.25 | 0 | 0 | 0 | |
08/05/2012 |
5.28
|
1,720 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 | |
07/05/2012 |
5.28
|
1,090 | 5.30 | 5.40 | 5.09 | 0 | 0 | 0 | |
04/05/2012 |
5.30
|
160 | 5.19 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/05/2012 |
5.19
|
4,970 | 5.19 | 5.19 | 4.94 | 0 | 0 | 0 | |
02/05/2012 |
5.19
|
20 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
27/04/2012 |
5.19
|
4,140 | 5.19 | 5.19 | 4.94 | 0 | 0 | 0 | |
26/04/2012 |
5.19
|
5,600 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 | |
25/04/2012 |
5.34
|
1,490 | 5.34 | 5.34 | 5.09 | 0 | 0 | 0 | |
24/04/2012 |
5.34
|
4,060 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 | |
23/04/2012 |
5.61
|
50 | 5.40 | 5.61 | 5.61 | 0 | 0 | 0 | |
20/04/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
19/04/2012 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
18/04/2012 |
5.40
|
50 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |