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) |
-0.50 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
12/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
11/09/2012 |
5.39
|
100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
10/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
07/09/2012 |
5.39
|
100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
06/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
05/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
04/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
31/08/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
30/08/2012 |
5.39
|
800 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
29/08/2012 |
5.39
|
3,200 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
28/08/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
27/08/2012 |
5.47
|
700 | 5.80 | 5.80 | 5.47 | 0 | 0 | 0 | |
24/08/2012 |
5.80
|
5,000 | 5.60 | 5.80 | 5.22 | 3,800 | 0 | 0.0 | |
23/08/2012 |
5.60
|
5,100 | 5.80 | 5.80 | 5.60 | 5,000 | 500 | 0.1 | |
22/08/2012 |
5.80
|
4,200 | 5.80 | 5.80 | 5.43 | 2,900 | 0 | 0.0 | |
21/08/2012 |
5.80
|
1,200 | 6.01 | 6.01 | 5.72 | 0 | 0 | 0 | |
20/08/2012 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
17/08/2012 |
6.01
|
3,200 | 6.01 | 6.01 | 5.80 | 3,200 | 0 | 0.0 | |
16/08/2012 |
6.01
|
500 | 5.89 | 6.01 | 6.01 | 500 | 0 | 0.0 | |
15/08/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
14/08/2012 |
5.89
|
700 | 5.80 | 5.89 | 5.60 | 0 | 0 | 0 | |
13/08/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/08/2012 |
5.80
|
18,600 | 5.68 | 5.80 | 5.72 | 0 | 0 | 0 | |
10/08/2012 |
5.68
|
2,000 | 5.48 | 5.68 | 5.68 | 0 | 0 | 0 | |
09/08/2012 |
5.48
|
100 | 5.45 | 5.48 | 5.48 | 0 | 0 | 0 | |
08/08/2012 |
5.45
|
400 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
07/08/2012 |
5.45
|
700 | 5.45 | 5.45 | 5.33 | 0 | 0 | 0 | |
06/08/2012 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/08/2012 |
5.45
|
5,200 | 5.68 | 5.68 | 5.37 | 1,000 | 0 | 0.0 | |
02/08/2012 |
5.68
|
200 | 5.56 | 5.68 | 5.68 | 0 | 0 | 0 | |
01/08/2012 |
5.56
|
1,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
31/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
30/07/2012 |
5.56
|
3,000 | 5.52 | 5.56 | 5.56 | 1,000 | 0 | 0.0 | |
27/07/2012 |
5.52
|
1,500 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 | |
26/07/2012 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
25/07/2012 |
5.68
|
2,000 | 5.72 | 5.72 | 5.68 | 0 | 0 | 0 | |
24/07/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
23/07/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
20/07/2012 |
5.72
|
500 | 5.60 | 5.72 | 5.72 | 0 | 0 | 0 | |
19/07/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
18/07/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
17/07/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
16/07/2012 |
5.60
|
1,900 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 | |
13/07/2012 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
12/07/2012 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
11/07/2012 |
5.64
|
2,300 | 5.64 | 5.64 | 5.64 | 2,300 | 0 | 0.0 | |
10/07/2012 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/07/2012 |
5.64
|
6,400 | 5.68 | 5.68 | 5.64 | 6,400 | 0 | 0.1 | |
06/07/2012 |
5.68
|
3,400 | 5.48 | 5.68 | 5.48 | 3,400 | 0 | 0.0 | |
05/07/2012 |
5.48
|
4,300 | 5.48 | 5.48 | 5.48 | 4,300 | 0 | 0.1 | |
04/07/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
03/07/2012 |
5.48
|
2,000 | 5.64 | 5.64 | 5.48 | 0 | 0 | 0 | |
02/07/2012 |
5.64
|
11,200 | 5.48 | 5.64 | 5.48 | 11,200 | 0 | 0.2 | |
29/06/2012 |
5.48
|
900 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
28/06/2012 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
27/06/2012 |
5.48
|
300 | 5.72 | 5.72 | 5.48 | 300 | 0 | 0.0 | |
26/06/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
25/06/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
22/06/2012 |
5.72
|
18,300 | 5.64 | 5.72 | 5.64 | 17,800 | 0 | 0.3 | |
21/06/2012 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
20/06/2012 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
19/06/2012 |
5.64
|
6,000 | 5.60 | 5.64 | 5.64 | 6,000 | 0 | 0.1 | |
18/06/2012 |
5.60
|
1,000 | 5.76 | 5.76 | 5.60 | 800 | 0 | 0.0 | |
15/06/2012 |
5.76
|
1,000 | 5.68 | 5.76 | 5.68 | 1,000 | 0 | 0.0 | |
14/06/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/06/2012 |
5.68
|
3,200 | 5.68 | 5.68 | 5.68 | 3,200 | 0 | 0.0 | |
12/06/2012 |
5.68
|
1,800 | 5.68 | 5.68 | 5.68 | 1,300 | 0 | 0.0 | |
11/06/2012 |
5.68
|
20,000 | 5.68 | 5.68 | 5.68 | 19,000 | 0 | 0.3 | |
08/06/2012 |
5.68
|
2,000 | 5.64 | 5.72 | 5.68 | 2,000 | 0 | 0.0 | |
07/06/2012 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/06/2012 |
5.64
|
20,500 | 5.68 | 5.68 | 5.29 | 16,600 | 0 | 0.2 | |
05/06/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
04/06/2012 |
5.68
|
5,300 | 5.88 | 5.88 | 5.68 | 2,300 | 0 | 0.0 | |
01/06/2012 |
5.88
|
5,200 | 6.11 | 6.11 | 5.76 | 5,200 | 0 | 0.1 | |
31/05/2012 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
30/05/2012 |
6.11
|
1,200 | 5.99 | 6.11 | 6.11 | 1,200 | 0 | 0.0 | |
29/05/2012 |
5.99
|
0 | 6.03 | 5.99 | 5.99 | 0 | 0 | 0 | |
28/05/2012 |
6.03
|
5,100 | 5.88 | 6.03 | 5.88 | 0 | 0 | 0 | |
25/05/2012 |
5.88
|
7,400 | 5.68 | 5.92 | 5.88 | 0 | 0 | 0 | |
24/05/2012 |
5.68
|
51,100 | 5.80 | 5.88 | 5.64 | 50,000 | 0 | 0.7 | |
23/05/2012 |
5.80
|
21,600 | 5.88 | 5.92 | 5.80 | 10,400 | 0 | 0.2 | |
22/05/2012 |
5.88
|
15,000 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 | |
21/05/2012 |
5.80
|
1,600 | 5.56 | 5.80 | 5.80 | 0 | 0 | 0 | |
18/05/2012 |
5.56
|
18,900 | 5.76 | 5.76 | 5.56 | 17,600 | 0 | 0.2 | |
17/05/2012 |
5.76
|
100 | 5.52 | 5.76 | 5.76 | 0 | 0 | 0 | |
16/05/2012 |
5.52
|
8,000 | 5.52 | 5.76 | 5.48 | 6,500 | 0 | 0.1 | |
15/05/2012 |
5.52
|
10,300 | 5.80 | 5.80 | 5.52 | 7,000 | 0 | 0.1 | |
14/05/2012 |
5.80
|
12,900 | 5.80 | 5.80 | 5.80 | 6,900 | 0 | 0.1 | |
11/05/2012 |
5.80
|
9,300 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 | |
10/05/2012 |
5.80
|
11,000 | 5.84 | 5.88 | 5.76 | 6,900 | 0 | 0.1 | |
09/05/2012 |
5.84
|
17,600 | 5.88 | 5.88 | 5.80 | 14,400 | 0 | 0.2 | |
08/05/2012 |
5.88
|
5,100 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 | |
07/05/2012 |
5.80
|
21,200 | 5.76 | 5.95 | 5.72 | 4,000 | 0 | 0.1 | |
04/05/2012 |
5.76
|
3,300 | 5.72 | 5.80 | 5.76 | 0 | 100 | -0.0 | |
03/05/2012 |
5.72
|
13,800 | 5.68 | 5.72 | 5.64 | 10,200 | 0 | 0.1 | |
02/05/2012 |
5.68
|
12,900 | 5.76 | 5.76 | 5.68 | 10,000 | 0 | 0.1 | |
27/04/2012 |
5.76
|
7,100 | 5.72 | 5.76 | 5.72 | 7,000 | 0 | 0.1 | |
26/04/2012 |
5.72
|
8,100 | 5.72 | 5.92 | 5.72 | 2,400 | 0 | 0.0 | |
25/04/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
25/04/2012 |
5.72
|
10,500 | 5.48 | 5.80 | 5.72 | 10,000 | 0 | 0.1 | |
24/04/2012 |
5.48
|
6,400 | 5.37 | 5.48 | 5.41 | 0 | 0 | 0 |