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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
12/09/2012 |
3.99
|
100 | 3.76 | 3.99 | 3.99 | 0 | 0 | 0 | |
11/09/2012 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
10/09/2012 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
07/09/2012 |
3.76
|
400 | 3.54 | 3.76 | 3.31 | 0 | 0 | 0 | |
06/09/2012 |
3.54
|
800 | 3.31 | 3.54 | 3.54 | 0 | 0 | 0 | |
05/09/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
04/09/2012 |
3.31
|
25,800 | 3.48 | 3.48 | 3.25 | 0 | 12,500 | -0.1 | |
31/08/2012 |
3.48
|
2,500 | 3.73 | 3.99 | 3.48 | 0 | 0 | 0 | |
30/08/2012 |
3.73
|
500 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 | |
29/08/2012 |
3.99
|
400 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 | |
28/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
24/08/2012 |
4.28
|
100 | 4.19 | 4.28 | 4.28 | 0 | 0 | 0 | |
23/08/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
22/08/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
21/08/2012 |
4.19
|
1,000 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |
20/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
17/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
16/08/2012 |
4.28
|
200 | 4.05 | 4.28 | 4.28 | 0 | 0 | 0 | |
15/08/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
14/08/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
13/08/2012 |
4.05
|
200 | 4.33 | 4.62 | 4.05 | 0 | 0 | 0 | |
10/08/2012 |
4.33
|
200 | 4.42 | 4.70 | 4.33 | 0 | 0 | 0 | |
09/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
08/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/08/2012 |
4.42
|
200 | 4.39 | 4.42 | 4.42 | 0 | 0 | 0 | |
06/08/2012 |
4.39
|
1,700 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 | |
03/08/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
02/08/2012 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 100 | 0 | 0.0 | |
01/08/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
31/07/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
30/07/2012 |
4.65
|
100 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 | |
27/07/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
26/07/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
25/07/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
24/07/2012 |
4.99
|
100 | 5.33 | 5.33 | 4.99 | 0 | 0 | 0 | |
23/07/2012 |
5.33
|
200 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 | |
20/07/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
19/07/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
18/07/2012 |
5.73
|
100 | 6.16 | 6.16 | 5.73 | 0 | 0 | 0 | |
17/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
16/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
13/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
12/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
11/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
10/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
09/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
06/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
05/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
04/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
03/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
02/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
29/06/2012 |
6.16
|
100 | 6.04 | 6.16 | 6.16 | 0 | 0 | 0 | |
28/06/2012 |
6.04
|
4,200 | 5.67 | 6.04 | 5.56 | 0 | 0 | 0 | |
27/06/2012 |
5.67
|
100 | 5.30 | 5.67 | 5.67 | 0 | 0 | 0 | |
26/06/2012 |
5.30
|
1,100 | 4.96 | 5.30 | 4.62 | 0 | 0 | 0 | |
25/06/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
22/06/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
21/06/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
20/06/2012 |
4.96
|
2,400 | 5.33 | 5.33 | 4.96 | 0 | 0 | 0 | |
19/06/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
18/06/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
15/06/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
14/06/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
13/06/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
12/06/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
11/06/2012 |
5.33
|
4,000 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 | |
08/06/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
07/06/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
06/06/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
05/06/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
04/06/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
01/06/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
31/05/2012 |
5.73
|
100 | 5.36 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/05/2012 |
5.36
|
17,000 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 | |
29/05/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
28/05/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
25/05/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/05/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/05/2012 |
5.76
|
100 | 5.39 | 5.76 | 5.76 | 0 | 0 | 0 | |
22/05/2012 |
5.39
|
200 | 5.79 | 5.79 | 5.39 | 0 | 0 | 0 | |
21/05/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/05/2012 |
5.79
|
5,300 | 6.21 | 6.21 | 5.79 | 0 | 0 | 0 | |
17/05/2012 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/05/2012 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
15/05/2012 |
6.21
|
1,000 | 6.67 | 6.67 | 6.21 | 0 | 0 | 0 | |
14/05/2012 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
11/05/2012 |
6.67
|
3,900 | 6.24 | 6.67 | 6.50 | 0 | 0 | 0 | |
10/05/2012: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
10/05/2012 |
6.24
|
100 | 5.96 | 6.24 | 6.24 | 0 | 0 | 0 | |
09/05/2012 |
5.96
|
10,100 | 5.59 | 5.96 | 5.96 | 0 | 0 | 0 | |
08/05/2012 |
5.59
|
0 | 5.51 | 5.59 | 5.59 | 0 | 0 | 0 | |
07/05/2012 |
5.51
|
200 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 | |
04/05/2012 |
5.64
|
5,900 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
03/05/2012 |
5.64
|
2,100 | 5.38 | 5.64 | 5.12 | 0 | 0 | 0 | |
02/05/2012 |
5.38
|
4,500 | 5.77 | 5.91 | 5.38 | 0 | 0 | 0 | |
27/04/2012 |
5.77
|
300 | 5.77 | 6.17 | 5.77 | 0 | 0 | 0 | |
26/04/2012 |
5.77
|
200 | 5.70 | 5.88 | 5.77 | 0 | 0 | 0 | |
25/04/2012 |
5.70
|
300 | 5.38 | 5.70 | 5.01 | 0 | 0 | 0 | |
24/04/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |