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) |
0.20 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
11/09/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
10/09/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
07/09/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
06/09/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
05/09/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
04/09/2012 |
4.23
|
5,000 | 3.96 | 4.23 | 4.20 | 5,000 | 0 | 0.1 | |
31/08/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
30/08/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
29/08/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
28/08/2012 |
3.96
|
40,000 | 3.96 | 3.96 | 3.96 | 40,000 | 0 | 0.6 | |
27/08/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
24/08/2012 |
3.96
|
1,100 | 3.75 | 3.96 | 3.59 | 0 | 0 | 0 | |
23/08/2012 |
3.75
|
200 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 | |
22/08/2012 |
4.02
|
3,600 | 4.02 | 4.02 | 3.75 | 1,100 | 100 | 0.0 | |
21/08/2012 |
4.02
|
200 | 4.31 | 4.44 | 4.02 | 0 | 0 | 0 | |
20/08/2012 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
17/08/2012 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
16/08/2012 |
4.31
|
300 | 4.04 | 4.31 | 3.86 | 0 | 0 | 0 | |
15/08/2012 |
4.04
|
5,400 | 4.33 | 4.33 | 4.04 | 5,000 | 0 | 0.1 | |
14/08/2012 |
4.33
|
100 | 4.12 | 4.33 | 4.33 | 100 | 0 | 0.0 | |
13/08/2012 |
4.12
|
10,700 | 3.99 | 4.12 | 3.80 | 10,200 | 0 | 0.1 | |
10/08/2012 |
3.99
|
400 | 3.83 | 3.99 | 3.99 | 100 | 0 | 0.0 | |
09/08/2012 |
3.83
|
1,000 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 | |
08/08/2012 |
3.94
|
200 | 4.15 | 4.25 | 3.94 | 0 | 0 | 0 | |
07/08/2012 |
4.15
|
300 | 4.39 | 4.39 | 4.15 | 0 | 0 | 0 | |
06/08/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/08/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
02/08/2012 |
4.39
|
100 | 4.15 | 4.39 | 4.39 | 100 | 0 | 0.0 | |
01/08/2012 |
4.15
|
100 | 3.88 | 4.15 | 4.15 | 100 | 0 | 0.0 | |
31/07/2012 |
3.88
|
900 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
30/07/2012 |
3.88
|
100 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 | |
27/07/2012 |
4.02
|
100 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 | |
26/07/2012 |
4.15
|
100 | 4.02 | 4.15 | 4.15 | 0 | 0 | 0 | |
25/07/2012 |
4.02
|
1,600 | 4.25 | 4.55 | 4.02 | 0 | 0 | 0 | |
24/07/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
23/07/2012 |
4.25
|
500 | 4.55 | 4.55 | 4.25 | 0 | 0 | 0 | |
20/07/2012 |
4.55
|
1,600 | 4.52 | 4.55 | 4.25 | 0 | 0 | 0 | |
19/07/2012 |
4.52
|
1,400 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
18/07/2012 |
4.52
|
100 | 4.25 | 4.52 | 4.52 | 100 | 0 | 0.0 | |
17/07/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
16/07/2012 |
4.25
|
1,100 | 4.52 | 4.52 | 4.25 | 700 | 0 | 0.0 | |
13/07/2012 |
4.52
|
300 | 4.52 | 4.57 | 4.52 | 0 | 0 | 0 | |
12/07/2012 |
4.52
|
50,500 | 4.49 | 4.52 | 4.49 | 50,000 | 0 | 0.8 | |
11/07/2012 |
4.49
|
100 | 4.25 | 4.49 | 4.49 | 0 | 0 | 0 | |
10/07/2012 |
4.25
|
1,700 | 4.49 | 4.49 | 4.20 | 1,500 | 0 | 0.0 | |
09/07/2012 |
4.49
|
200 | 4.36 | 4.49 | 4.12 | 100 | 0 | 0.0 | |
06/07/2012 |
4.36
|
10,000 | 4.10 | 4.36 | 4.36 | 10,000 | 0 | 0.2 | |
05/07/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
04/07/2012 |
4.10
|
100 | 4.36 | 4.36 | 4.10 | 0 | 0 | 0 | |
03/07/2012 |
4.36
|
100 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 | |
02/07/2012 |
4.68
|
200 | 4.76 | 4.76 | 4.44 | 100 | 0 | 0.0 | |
29/06/2012 |
4.76
|
100 | 4.57 | 4.76 | 4.76 | 0 | 0 | 0 | |
28/06/2012 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
27/06/2012 |
4.57
|
100 | 4.28 | 4.57 | 4.57 | 100 | 0 | 0.0 | |
26/06/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
25/06/2012 |
4.28
|
100 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 | |
22/06/2012 |
4.47
|
900 | 4.47 | 4.47 | 4.47 | 900 | 0 | 0.0 | |
21/06/2012 |
4.47
|
100 | 4.76 | 4.76 | 4.47 | 0 | 0 | 0 | |
20/06/2012 |
4.76
|
200 | 4.73 | 4.76 | 4.44 | 0 | 0 | 0 | |
19/06/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
18/06/2012 |
4.73
|
4,100 | 4.65 | 4.73 | 4.52 | 3,500 | 0 | 0.1 | |
15/06/2012 |
4.65
|
600 | 4.52 | 4.81 | 4.65 | 100 | 0 | 0.0 | |
14/06/2012 |
4.52
|
9,700 | 4.52 | 4.55 | 4.52 | 9,200 | 0 | 0.2 | |
13/06/2012 |
4.52
|
20,900 | 4.47 | 4.52 | 4.47 | 20,100 | 0 | 0.3 | |
12/06/2012 |
4.47
|
300 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 | |
11/06/2012 |
4.52
|
15,200 | 4.25 | 4.52 | 4.25 | 15,000 | 0 | 0.3 | |
08/06/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
07/06/2012 |
4.25
|
1,400 | 4.07 | 4.25 | 4.23 | 0 | 0 | 0 | |
06/06/2012 |
4.07
|
500 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 | |
05/06/2012 |
4.25
|
300 | 4.31 | 4.49 | 4.25 | 300 | 0 | 0.0 | |
04/06/2012 |
4.31
|
100 | 4.07 | 4.31 | 4.31 | 100 | 0 | 0.0 | |
01/06/2012 |
4.07
|
200 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
31/05/2012 |
4.15
|
200 | 4.36 | 4.36 | 4.15 | 0 | 0 | 0 | |
30/05/2012 |
4.36
|
400 | 4.39 | 4.39 | 4.12 | 0 | 0 | 0 | |
29/05/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/05/2012 |
4.39
|
200 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
25/05/2012 |
4.39
|
1,600 | 4.12 | 4.39 | 4.25 | 400 | 0 | 0.0 | |
24/05/2012 |
4.12
|
10,200 | 4.20 | 4.25 | 4.12 | 8,000 | 0 | 0.1 | |
23/05/2012 |
4.20
|
6,100 | 4.49 | 4.49 | 4.20 | 5,000 | 0 | 0.1 | |
22/05/2012 |
4.49
|
100 | 4.23 | 4.49 | 4.49 | 0 | 0 | 0 | |
21/05/2012: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/05/2012 |
4.23
|
900 | 3.96 | 4.23 | 4.04 | 0 | 0 | 0 | |
18/05/2012 |
3.96
|
8,100 | 4.14 | 4.14 | 3.88 | 5,200 | 0 | 0.1 | |
17/05/2012 |
4.14
|
8,100 | 4.43 | 4.43 | 4.14 | 100 | 0 | 0.0 | |
16/05/2012 |
4.43
|
6,400 | 4.58 | 4.58 | 4.27 | 0 | 0 | 0 | |
15/05/2012 |
4.58
|
100 | 4.35 | 4.58 | 4.58 | 100 | 0 | 0.0 | |
14/05/2012 |
4.35
|
16,300 | 4.66 | 4.66 | 4.35 | 100 | 0 | 0.0 | |
11/05/2012 |
4.66
|
20,200 | 4.87 | 5.21 | 4.66 | 0 | 0 | 0 | |
10/05/2012 |
4.87
|
12,300 | 4.97 | 4.97 | 4.79 | 100 | 0 | 0.0 | |
09/05/2012 |
4.97
|
3,000 | 4.97 | 4.97 | 4.92 | 100 | 0 | 0.0 | |
08/05/2012 |
4.97
|
7,600 | 5.28 | 5.28 | 4.97 | 300 | 0 | 0.0 | |
07/05/2012 |
5.28
|
6,600 | 5.26 | 5.39 | 5.10 | 400 | 0 | 0.0 | |
04/05/2012 |
5.26
|
10,100 | 5.05 | 5.26 | 4.71 | 200 | 0 | 0.0 | |
03/05/2012 |
5.05
|
1,700 | 4.92 | 5.05 | 4.92 | 100 | 0 | 0.0 | |
02/05/2012 |
4.92
|
28,500 | 4.92 | 5.26 | 4.79 | 400 | 15,500 | -0.3 | |
27/04/2012 |
4.92
|
8,000 | 4.69 | 4.95 | 4.92 | 0 | 0 | 0 | |
26/04/2012 |
4.69
|
61,000 | 4.40 | 4.69 | 4.43 | 0 | 10,500 | -0.2 | |
25/04/2012 |
4.40
|
25,400 | 4.38 | 4.45 | 4.38 | 100 | 9,500 | -0.2 | |
24/04/2012 |
4.38
|
11,000 | 4.32 | 4.38 | 4.27 | 0 | 0 | 0 | |
23/04/2012 |
4.32
|
3,100 | 4.25 | 4.32 | 4.22 | 100 | 0 | 0.0 |