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) |
3.70 | 5.56% | 511,000 | -54,202 | -3.7 |
66.50
72.10
70.20
|
2 tháng
(2024-07-22) |
-10.61 | -13.13% | 1,717,700 | -52,302 | -4.0 |
64.80
80.81
70.20
|
3 tháng
(2024-06-21) |
-9.33 | -11.73% | 2,897,100 | 127,498 | 10.5 |
64.80
82.78
70.20
|
6 tháng
(2024-03-25) |
12.81 | 22.31% | 6,978,100 | 323,182 | 24.4 |
55.65
82.78
70.20
|
12 tháng
(2023-09-25) |
35.67 | 103.30% | 10,096,100 | -221,352 | 3.9 |
33.48
82.78
70.20
|
24 tháng
(2022-09-30) |
36.80 | 110.16% | 10,545,400 | -178,628 | 5.6 |
29.62
82.78
70.20
|
36 tháng
(2021-10-05) |
35.57 | 102.74% | 11,184,100 | -173,497 | 10.3 |
29.62
82.78
70.20
|
60 tháng
(2019-10-16) |
47.33 | 206.99% | 14,133,465 | -234,120 | 7.5 |
20.74
82.78
70.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
05/09/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
04/09/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
31/08/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
30/08/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
29/08/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
28/08/2012 |
6.55
|
10,750 | 6.38 | 6.55 | 6.38 | 0 | 0 | 0 | |
27/08/2012 |
6.38
|
4,370 | 6.88 | 6.88 | 6.38 | 0 | 0 | 0 | |
24/08/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/08/2012 |
6.88
|
0 | 6.72 | 6.88 | 6.88 | 0 | 0 | 0 | |
23/08/2012 |
6.72
|
300 | 6.47 | 6.72 | 6.72 | 300 | 0 | 0.0 | |
22/08/2012 |
6.47
|
10 | 6.22 | 6.47 | 6.47 | 0 | 0 | 0 | |
21/08/2012 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
20/08/2012 |
6.22
|
40 | 6.06 | 6.22 | 6.06 | 0 | 0 | 0 | |
17/08/2012 |
6.06
|
8,290 | 6.14 | 6.44 | 6.06 | 0 | 0 | 0 | |
16/08/2012 |
6.14
|
6,830 | 6.13 | 6.42 | 6.14 | 0 | 0 | 0 | |
15/08/2012 |
6.13
|
20 | 6.42 | 6.42 | 6.13 | 0 | 0 | 0 | |
14/08/2012 |
6.42
|
10 | 6.17 | 6.42 | 6.42 | 0 | 0 | 0 | |
13/08/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/08/2012 |
6.17
|
1,120 | 6.06 | 6.31 | 6.17 | 0 | 0 | 0 | |
09/08/2012 |
6.06
|
50 | 6.16 | 6.39 | 6.06 | 0 | 0 | 0 | |
08/08/2012 |
6.16
|
2,690 | 6.22 | 6.39 | 6.14 | 0 | 0 | 0 | |
07/08/2012 |
6.22
|
1,040 | 6.35 | 6.39 | 6.22 | 0 | 0 | 0 | |
06/08/2012 |
6.35
|
10 | 6.06 | 6.35 | 6.35 | 0 | 0 | 0 | |
03/08/2012 |
6.06
|
110 | 5.90 | 6.19 | 6.06 | 0 | 0 | 0 | |
02/08/2012 |
5.90
|
3,610 | 6.08 | 6.37 | 5.90 | 0 | 0 | 0 | |
01/08/2012 |
6.08
|
2,080 | 6.39 | 6.47 | 6.08 | 0 | 0 | 0 | |
31/07/2012 |
6.39
|
450 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
30/07/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/07/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/07/2012 |
6.47
|
26,190 | 6.39 | 6.47 | 6.39 | 0 | 0 | 0 | |
25/07/2012 |
6.39
|
3,420 | 6.39 | 6.39 | 6.39 | 0 | 1,650 | -0.1 | |
24/07/2012 |
6.39
|
1,520 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
23/07/2012 |
6.39
|
20 | 6.14 | 6.39 | 6.39 | 0 | 0 | 0 | |
20/07/2012 |
6.14
|
20,070 | 6.42 | 6.42 | 6.14 | 0 | 18,350 | -0.7 | |
19/07/2012 |
6.42
|
8,560 | 6.13 | 6.42 | 5.98 | 0 | 0 | 0 | |
18/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
17/07/2012 |
6.13
|
50 | 6.14 | 6.14 | 5.98 | 0 | 0 | 0 | |
16/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
13/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
12/07/2012 |
6.14
|
60 | 6.09 | 6.14 | 5.80 | 0 | 0 | 0 | |
11/07/2012 |
6.09
|
40 | 6.39 | 6.39 | 6.08 | 0 | 0 | 0 | |
10/07/2012 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
09/07/2012 |
6.39
|
2,510 | 6.39 | 6.39 | 6.08 | 0 | 0 | 0 | |
06/07/2012 |
6.39
|
30,990 | 6.26 | 6.42 | 6.31 | 0 | 0 | 0 | |
05/07/2012 |
6.26
|
10 | 6.21 | 6.26 | 6.26 | 0 | 0 | 0 | |
04/07/2012 |
6.21
|
10 | 6.14 | 6.21 | 6.21 | 0 | 0 | 0 | |
03/07/2012 |
6.14
|
20 | 6.14 | 6.14 | 5.90 | 0 | 0 | 0 | |
02/07/2012 |
6.14
|
10 | 6.39 | 6.39 | 6.14 | 0 | 0 | 0 | |
29/06/2012 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
28/06/2012 |
6.39
|
20 | 6.44 | 6.44 | 6.13 | 0 | 0 | 0 | |
27/06/2012 |
6.44
|
10 | 6.14 | 6.44 | 6.44 | 0 | 0 | 0 | |
26/06/2012 |
6.14
|
0 | 6.08 | 6.14 | 6.14 | 0 | 0 | 0 | |
25/06/2012 |
6.08
|
19,880 | 6.35 | 6.39 | 6.08 | 0 | 0 | 0 | |
22/06/2012 |
6.35
|
40 | 6.22 | 6.35 | 6.22 | 0 | 0 | 0 | |
21/06/2012 |
6.22
|
18,240 | 6.14 | 6.22 | 6.08 | 0 | 0 | 0 | |
20/06/2012 |
6.14
|
410 | 6.11 | 6.14 | 6.06 | 0 | 0 | 0 | |
19/06/2012 |
6.11
|
25,260 | 6.09 | 6.11 | 6.06 | 0 | 0 | 0 | |
18/06/2012 |
6.09
|
80 | 6.06 | 6.09 | 5.77 | 0 | 0 | 0 | |
15/06/2012 |
6.06
|
460 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
14/06/2012 |
6.06
|
780 | 5.98 | 6.06 | 5.72 | 0 | 760 | -0.0 | |
13/06/2012 |
5.98
|
30 | 5.73 | 5.98 | 5.59 | 0 | 0 | 0 | |
12/06/2012 |
5.73
|
1,440 | 5.59 | 5.73 | 5.73 | 0 | 0 | 0 | |
11/06/2012 |
5.59
|
10 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 | |
08/06/2012 |
5.68
|
1,030 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
07/06/2012 |
5.73
|
40 | 5.90 | 6.06 | 5.67 | 0 | 0 | 0 | |
06/06/2012 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
05/06/2012 |
5.90
|
30 | 5.73 | 5.90 | 5.59 | 0 | 0 | 0 | |
04/06/2012 |
5.73
|
100 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 | |
01/06/2012 |
5.78
|
10 | 6.06 | 6.06 | 5.78 | 0 | 0 | 0 | |
31/05/2012 |
6.06
|
20 | 5.81 | 6.06 | 5.60 | 0 | 0 | 0 | |
30/05/2012 |
5.81
|
260 | 5.55 | 5.81 | 5.81 | 0 | 0 | 0 | |
29/05/2012 |
5.55
|
110 | 5.80 | 5.80 | 5.55 | 0 | 0 | 0 | |
28/05/2012 |
5.80
|
760 | 6.09 | 6.09 | 5.80 | 0 | 0 | 0 | |
25/05/2012 |
6.09
|
3,920 | 5.81 | 6.09 | 5.98 | 0 | 0 | 0 | |
24/05/2012 |
5.81
|
30,700 | 6.06 | 6.06 | 5.80 | 10,000 | 0 | 0.4 | |
23/05/2012 |
6.06
|
10,000 | 5.90 | 6.06 | 6.04 | 0 | 0 | 0 | |
22/05/2012 |
5.90
|
13,010 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 | |
21/05/2012 |
5.98
|
12,850 | 5.73 | 5.98 | 5.73 | 0 | 2,600 | -0.1 | |
18/05/2012 |
5.73
|
190,610 | 5.73 | 5.81 | 5.49 | 0 | 0 | 0 | |
17/05/2012 |
5.73
|
550 | 5.85 | 6.11 | 5.65 | 0 | 0 | 0 | |
16/05/2012 |
5.85
|
5,600 | 6.14 | 6.19 | 5.85 | 0 | 0 | 0 | |
15/05/2012 |
6.14
|
7,810 | 5.88 | 6.14 | 5.88 | 0 | 2,760 | -0.1 | |
14/05/2012 |
5.88
|
1,010 | 6.14 | 6.22 | 5.88 | 0 | 0 | 0 | |
11/05/2012 |
6.14
|
150 | 5.86 | 6.14 | 6.14 | 0 | 0 | 0 | |
10/05/2012 |
5.86
|
80 | 5.91 | 6.21 | 5.86 | 0 | 0 | 0 | |
09/05/2012 |
5.91
|
13,000 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 | |
08/05/2012 |
5.99
|
17,850 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 | |
07/05/2012 |
6.09
|
4,530 | 6.21 | 6.22 | 6.09 | 0 | 0 | 0 | |
04/05/2012 |
6.21
|
20 | 6.13 | 6.21 | 5.90 | 0 | 0 | 0 | |
03/05/2012 |
6.13
|
130 | 5.86 | 6.13 | 5.77 | 0 | 0 | 0 | |
02/05/2012 |
5.86
|
1,000 | 6.09 | 6.09 | 5.86 | 0 | 0 | 0 | |
27/04/2012 |
6.09
|
13,020 | 6.37 | 6.39 | 6.09 | 0 | 0 | 0 | |
26/04/2012 |
6.37
|
1,140 | 6.37 | 6.37 | 6.06 | 0 | 0 | 0 | |
25/04/2012 |
6.37
|
5,210 | 6.45 | 6.45 | 6.14 | 0 | 0 | 0 | |
24/04/2012 |
6.45
|
5,720 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 | |
23/04/2012 |
6.52
|
6,540 | 6.47 | 6.52 | 6.16 | 0 | 0 | 0 | |
20/04/2012 |
6.47
|
22,030 | 6.63 | 6.70 | 6.31 | 0 | 0 | 0 | |
19/04/2012 |
6.63
|
42,020 | 6.60 | 6.63 | 6.39 | 0 | 0 | 0 | |
18/04/2012 |
6.60
|
37,370 | 6.39 | 6.60 | 6.34 | 0 | 0 | 0 | |
17/04/2012 |
6.39
|
18,980 | 6.19 | 6.40 | 6.22 | 0 | 0 | 0 |