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) |
0.10 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
6.34
|
330 | 6.22 | 6.42 | 6.22 | 0 | 0 | 0 | |
07/09/2012 |
6.22
|
810 | 6.34 | 6.47 | 6.22 | 0 | 0 | 0 | |
06/09/2012 |
6.34
|
240 | 6.38 | 6.42 | 6.34 | 0 | 0 | 0 | |
05/09/2012 |
6.38
|
40 | 6.34 | 6.51 | 6.38 | 0 | 0 | 0 | |
04/09/2012 |
6.34
|
60 | 6.30 | 6.47 | 6.30 | 0 | 0 | 0 | |
31/08/2012 |
6.30
|
20 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 | |
30/08/2012 |
6.26
|
890 | 6.10 | 6.26 | 6.14 | 0 | 0 | 0 | |
29/08/2012 |
6.10
|
30 | 5.94 | 6.10 | 6.10 | 0 | 0 | 0 | |
28/08/2012 |
5.94
|
250 | 5.90 | 6.10 | 5.69 | 0 | 0 | 0 | |
27/08/2012 |
5.90
|
260 | 6.18 | 6.18 | 5.90 | 0 | 0 | 0 | |
24/08/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/08/2012 |
6.18
|
10 | 5.94 | 6.18 | 6.18 | 0 | 0 | 0 | |
23/08/2012 |
5.94
|
60 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 | |
22/08/2012 |
6.20
|
340 | 6.20 | 6.51 | 6.20 | 20 | 0 | 0.0 | |
21/08/2012 |
6.20
|
50 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 | |
20/08/2012 |
6.28
|
9,910 | 6.24 | 6.28 | 6.28 | 0 | 0 | 0 | |
17/08/2012 |
6.24
|
90 | 6.39 | 6.39 | 6.24 | 0 | 0 | 0 | |
16/08/2012 |
6.39
|
150 | 6.28 | 6.39 | 6.39 | 150 | 0 | 0.0 | |
15/08/2012 |
6.28
|
89,260 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
14/08/2012 |
6.36
|
2,450 | 6.39 | 6.51 | 6.32 | 0 | 0 | 0 | |
13/08/2012 |
6.39
|
2,530 | 6.28 | 6.47 | 6.28 | 0 | 0 | 0 | |
10/08/2012 |
6.28
|
2,520 | 6.28 | 6.28 | 6.20 | 0 | 0 | 0 | |
09/08/2012 |
6.28
|
2,310 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 | |
08/08/2012 |
6.39
|
340 | 6.39 | 6.39 | 6.09 | 0 | 0 | 0 | |
07/08/2012 |
6.39
|
790 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 | |
06/08/2012 |
6.55
|
200 | 6.28 | 6.55 | 6.47 | 0 | 0 | 0 | |
03/08/2012 |
6.28
|
10 | 6.09 | 6.28 | 6.28 | 0 | 0 | 0 | |
02/08/2012 |
6.09
|
10 | 6.05 | 6.09 | 6.09 | 0 | 0 | 0 | |
01/08/2012 |
6.05
|
85,210 | 6.13 | 6.13 | 6.05 | 0 | 0 | 0 | |
31/07/2012 |
6.13
|
9,920 | 6.05 | 6.13 | 6.05 | 0 | 0 | 0 | |
30/07/2012 |
6.05
|
20 | 6.05 | 6.28 | 6.05 | 0 | 0 | 0 | |
27/07/2012 |
6.05
|
58,590 | 6.09 | 6.09 | 6.05 | 0 | 0 | 0 | |
26/07/2012 |
6.09
|
6,110 | 6.09 | 6.09 | 6.05 | 0 | 0 | 0 | |
25/07/2012 |
6.09
|
3,610 | 6.05 | 6.09 | 6.05 | 0 | 0 | 0 | |
24/07/2012 |
6.05
|
47,610 | 6.13 | 6.16 | 6.05 | 0 | 0 | 0 | |
23/07/2012 |
6.13
|
10,950 | 6.13 | 6.13 | 5.86 | 0 | 0 | 0 | |
20/07/2012 |
6.13
|
330 | 6.20 | 6.20 | 6.09 | 0 | 0 | 0 | |
19/07/2012 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
18/07/2012 |
6.20
|
210 | 6.16 | 6.28 | 6.20 | 0 | 0 | 0 | |
17/07/2012 |
6.16
|
2,910 | 6.13 | 6.16 | 6.09 | 0 | 0 | 0 | |
16/07/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
13/07/2012 |
6.13
|
62,800 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 | |
12/07/2012 |
6.09
|
26,500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
11/07/2012 |
6.09
|
54,670 | 6.09 | 6.09 | 6.05 | 0 | 0 | 0 | |
10/07/2012 |
6.09
|
70,500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
09/07/2012 |
6.09
|
18,800 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 | |
06/07/2012 |
6.01
|
10,390 | 6.05 | 6.05 | 6.01 | 500 | 0 | 0.0 | |
05/07/2012 |
6.05
|
21,770 | 6.05 | 6.05 | 6.01 | 100 | 0 | 0.0 | |
04/07/2012 |
6.05
|
118,380 | 6.05 | 6.09 | 6.05 | 0 | 0 | 0 | |
03/07/2012 |
6.05
|
86,110 | 6.05 | 6.05 | 5.86 | 0 | 0 | 0 | |
02/07/2012 |
6.05
|
135,160 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
29/06/2012 |
6.05
|
136,320 | 6.05 | 6.09 | 6.01 | 1,000 | 0 | 0.0 | |
28/06/2012 |
6.05
|
97,100 | 6.09 | 6.09 | 6.05 | 0 | 0 | 0 | |
27/06/2012 |
6.09
|
143,200 | 6.13 | 6.13 | 6.09 | 1,000 | 0 | 0.0 | |
26/06/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.09 | 1,000 | 0 | 0.0 | |
25/06/2012 |
6.13
|
80,400 | 6.13 | 6.13 | 5.97 | 3,000 | 0 | 0.0 | |
22/06/2012 |
6.13
|
168,040 | 6.16 | 6.16 | 6.13 | 1,000 | 1,000 | 0 | |
21/06/2012 |
6.16
|
188,520 | 6.13 | 6.16 | 6.13 | 1,000 | 0 | 0.0 | |
20/06/2012 |
6.13
|
48,750 | 6.13 | 6.16 | 6.13 | 0 | 0 | 0 | |
19/06/2012 |
6.13
|
121,330 | 6.13 | 6.13 | 6.01 | 0 | 0 | 0 | |
18/06/2012 |
6.13
|
157,520 | 6.16 | 6.16 | 5.94 | 2,000 | 0 | 0.0 | |
15/06/2012 |
6.16
|
172,670 | 6.09 | 6.16 | 6.09 | 0 | 0 | 0 | |
14/06/2012 |
6.09
|
69,420 | 6.13 | 6.13 | 6.09 | 0 | 0 | 0 | |
13/06/2012 |
6.13
|
131,290 | 6.16 | 6.20 | 6.09 | 0 | 0 | 0 | |
12/06/2012 |
6.16
|
116,800 | 6.24 | 6.24 | 6.09 | 0 | 0 | 0 | |
11/06/2012 |
6.24
|
123,350 | 6.24 | 6.28 | 6.24 | 0 | 0 | 0 | |
08/06/2012 |
6.24
|
147,730 | 6.24 | 6.28 | 6.24 | 1,000 | 0 | 0.0 | |
07/06/2012 |
6.24
|
123,290 | 6.13 | 6.24 | 6.13 | 0 | 0 | 0 | |
06/06/2012 |
6.13
|
126,710 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 | |
05/06/2012 |
6.09
|
179,690 | 6.01 | 6.13 | 6.05 | 0 | 0 | 0 | |
04/06/2012 |
6.01
|
113,900 | 6.28 | 6.32 | 6.01 | 0 | 0 | 0 | |
01/06/2012 |
6.28
|
106,300 | 6.28 | 6.32 | 6.28 | 0 | 0 | 0 | |
31/05/2012 |
6.28
|
110,070 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
30/05/2012 |
6.36
|
151,700 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
29/05/2012 |
6.36
|
181,730 | 6.36 | 6.36 | 6.32 | 0 | 0 | 0 | |
28/05/2012 |
6.36
|
110,720 | 6.39 | 6.43 | 6.36 | 0 | 0 | 0 | |
25/05/2012 |
6.39
|
136,180 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 | |
24/05/2012 |
6.32
|
43,000 | 6.43 | 6.43 | 6.28 | 2,000 | 0 | 0.0 | |
23/05/2012 |
6.43
|
109,780 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 | |
22/05/2012 |
6.43
|
137,440 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 | |
21/05/2012 |
6.47
|
161,130 | 6.32 | 6.47 | 6.32 | 0 | 0 | 0 | |
18/05/2012 |
6.32
|
86,220 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
17/05/2012 |
6.36
|
138,350 | 6.36 | 6.43 | 6.36 | 0 | 0 | 0 | |
16/05/2012 |
6.36
|
181,080 | 6.43 | 6.51 | 6.28 | 0 | 100 | -0.0 | |
15/05/2012 |
6.43
|
135,160 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 | |
14/05/2012 |
6.62
|
88,260 | 6.77 | 6.81 | 6.62 | 0 | 0 | 0 | |
11/05/2012 |
6.77
|
65,430 | 6.74 | 6.85 | 6.70 | 0 | 0 | 0 | |
10/05/2012 |
6.74
|
237,690 | 6.74 | 6.77 | 6.74 | 0 | 0 | 0 | |
09/05/2012 |
6.74
|
128,300 | 6.85 | 6.85 | 6.74 | 0 | 0 | 0 | |
08/05/2012 |
6.85
|
187,670 | 6.89 | 6.93 | 6.77 | 1,500 | 0 | 0.0 | |
07/05/2012 |
6.89
|
137,400 | 6.85 | 6.93 | 6.81 | 0 | 0 | 0 | |
04/05/2012 |
6.85
|
163,950 | 6.85 | 6.85 | 6.77 | 0 | 0 | 0 | |
03/05/2012 |
6.85
|
155,440 | 6.96 | 7.00 | 6.85 | 0 | 0 | 0 | |
02/05/2012 |
6.96
|
89,940 | 6.66 | 6.96 | 6.81 | 0 | 0 | 0 | |
27/04/2012 |
6.66
|
214,200 | 6.81 | 6.81 | 6.66 | 0 | 0 | 0 | |
26/04/2012 |
6.81
|
125,210 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 | |
25/04/2012 |
6.81
|
155,470 | 6.81 | 6.85 | 6.77 | 0 | 0 | 0 | |
24/04/2012 |
6.81
|
181,910 | 6.81 | 6.85 | 6.74 | 0 | 0 | 0 | |
23/04/2012 |
6.81
|
140,330 | 6.96 | 7.12 | 6.81 | 0 | 0 | 0 | |
20/04/2012 |
6.96
|
144,570 | 6.96 | 6.96 | 6.93 | 0 | 0 | 0 | |
19/04/2012 |
6.96
|
152,620 | 7.04 | 7.04 | 6.81 | 0 | 0 | 0 |