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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
11/09/2012 |
5.79
|
1,100 | 6.18 | 6.18 | 5.79 | 1,100 | 0 | 0.0 | |
10/09/2012 |
6.18
|
200 | 5.79 | 6.18 | 5.40 | 100 | 0 | 0.0 | |
07/09/2012 |
5.79
|
5,200 | 5.79 | 5.98 | 5.40 | 5,000 | 0 | 0.1 | |
06/09/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
05/09/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
04/09/2012 |
5.79
|
1,000 | 5.79 | 5.79 | 5.79 | 1,000 | 0 | 0.0 | |
31/08/2012 |
5.79
|
2,200 | 5.79 | 5.79 | 5.79 | 2,200 | 0 | 0.0 | |
30/08/2012 |
5.79
|
200 | 5.79 | 5.79 | 5.79 | 200 | 0 | 0.0 | |
29/08/2012 |
5.79
|
3,500 | 5.79 | 5.79 | 5.79 | 3,500 | 0 | 0.1 | |
28/08/2012 |
5.79
|
5,800 | 5.79 | 5.79 | 5.79 | 5,800 | 0 | 0.1 | |
27/08/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
24/08/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
23/08/2012 |
5.79
|
1,000 | 5.79 | 5.79 | 5.79 | 1,000 | 0 | 0.0 | |
22/08/2012 |
5.79
|
2,100 | 5.79 | 5.79 | 5.79 | 2,100 | 0 | 0.0 | |
21/08/2012 |
5.79
|
15,000 | 6.02 | 6.02 | 5.79 | 15,000 | 0 | 0.2 | |
20/08/2012 |
6.02
|
1,100 | 6.02 | 6.02 | 5.86 | 1,000 | 0 | 0.0 | |
17/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
16/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
15/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
14/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
13/08/2012 |
6.02
|
400 | 5.63 | 6.02 | 5.59 | 300 | 0 | 0.0 | |
10/08/2012 |
5.63
|
2,100 | 5.63 | 5.86 | 5.63 | 2,000 | 0 | 0.0 | |
09/08/2012 |
5.63
|
3,000 | 5.59 | 5.63 | 5.59 | 3,000 | 0 | 0.0 | |
08/08/2012 |
5.59
|
2,100 | 5.59 | 5.59 | 5.59 | 1,000 | 0 | 0.0 | |
07/08/2012 |
5.59
|
500 | 5.55 | 5.59 | 5.59 | 500 | 0 | 0.0 | |
06/08/2012 |
5.55
|
8,200 | 5.59 | 5.63 | 5.55 | 8,000 | 0 | 0.1 | |
03/08/2012 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
02/08/2012 |
5.59
|
9,200 | 5.59 | 5.59 | 5.59 | 9,200 | 0 | 0.1 | |
01/08/2012 |
5.59
|
3,500 | 5.67 | 5.67 | 5.59 | 3,500 | 0 | 0.1 | |
31/07/2012 |
5.67
|
2,300 | 5.71 | 5.71 | 5.59 | 2,200 | 0 | 0.0 | |
30/07/2012 |
5.71
|
3,000 | 5.75 | 5.75 | 5.71 | 3,000 | 0 | 0.0 | |
27/07/2012 |
5.75
|
100 | 5.40 | 5.75 | 5.75 | 0 | 0 | 0 | |
26/07/2012 |
5.40
|
700 | 5.79 | 5.79 | 5.40 | 700 | 0 | 0.0 | |
25/07/2012 |
5.79
|
100 | 5.67 | 5.79 | 5.79 | 0 | 0 | 0 | |
24/07/2012 |
5.67
|
800 | 5.67 | 5.83 | 5.28 | 500 | 0 | 0.0 | |
23/07/2012 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
20/07/2012 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
19/07/2012 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
18/07/2012 |
5.67
|
100 | 5.47 | 5.67 | 5.67 | 0 | 0 | 0 | |
17/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
16/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
13/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
12/07/2012 |
5.47
|
100 | 5.36 | 5.47 | 5.47 | 0 | 0 | 0 | |
11/07/2012 |
5.36
|
100 | 5.32 | 5.36 | 5.36 | 0 | 0 | 0 | |
10/07/2012 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
09/07/2012 |
5.32
|
1,900 | 5.32 | 5.32 | 5.12 | 1,800 | 0 | 0.0 | |
06/07/2012 |
5.32
|
200 | 5.20 | 5.32 | 5.32 | 0 | 0 | 0 | |
05/07/2012 |
5.20
|
100 | 5.12 | 5.20 | 5.20 | 0 | 0 | 0 | |
04/07/2012 |
5.12
|
1,500 | 5.20 | 5.20 | 5.12 | 1,500 | 0 | 0.0 | |
03/07/2012 |
5.20
|
8,400 | 5.24 | 5.24 | 5.12 | 8,300 | 0 | 0.1 | |
02/07/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/06/2012 |
5.24
|
1,000 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 | |
28/06/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/06/2012 |
5.24
|
2,000 | 5.08 | 5.24 | 5.12 | 0 | 0 | 0 | |
26/06/2012 |
5.08
|
6,500 | 5.12 | 5.12 | 5.08 | 6,500 | 0 | 0.1 | |
25/06/2012 |
5.12
|
6,600 | 5.20 | 5.20 | 5.08 | 5,700 | 0 | 0.1 | |
22/06/2012 |
5.20
|
1,300 | 5.20 | 5.20 | 5.16 | 0 | 0 | 0 | |
21/06/2012 |
5.20
|
1,600 | 5.16 | 5.20 | 5.08 | 1,500 | 0 | 0.0 | |
20/06/2012 |
5.16
|
2,500 | 5.08 | 5.40 | 5.16 | 0 | 0 | 0 | |
19/06/2012 |
5.08
|
2,100 | 5.28 | 5.47 | 5.08 | 2,000 | 0 | 0.0 | |
18/06/2012 |
5.28
|
1,900 | 5.08 | 5.43 | 5.04 | 0 | 0 | 0 | |
15/06/2012 |
5.08
|
4,900 | 5.00 | 5.08 | 5.00 | 4,800 | 0 | 0.1 | |
14/06/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2012 |
5.00
|
8,000 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 | |
13/06/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
12/06/2012 |
5.36
|
100 | 5.17 | 5.36 | 5.36 | 0 | 0 | 0 | |
11/06/2012 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
08/06/2012 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
07/06/2012 |
5.17
|
700 | 5.10 | 5.17 | 4.96 | 0 | 0 | 0 | |
06/06/2012 |
5.10
|
1,300 | 5.03 | 5.10 | 4.92 | 0 | 0 | 0 | |
05/06/2012 |
5.03
|
1,300 | 4.74 | 5.03 | 4.74 | 0 | 0 | 0 | |
04/06/2012 |
4.74
|
5,200 | 4.88 | 4.92 | 4.74 | 1,000 | 0 | 0.0 | |
01/06/2012 |
4.88
|
3,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
31/05/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/05/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
29/05/2012 |
4.88
|
1,200 | 4.99 | 5.03 | 4.88 | 0 | 0 | 0 | |
28/05/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
25/05/2012 |
4.99
|
500 | 5.03 | 5.03 | 4.99 | 500 | 0 | 0.0 | |
24/05/2012 |
5.03
|
100 | 4.99 | 5.03 | 5.03 | 0 | 0 | 0 | |
23/05/2012 |
4.99
|
700 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 | |
22/05/2012 |
5.03
|
0 | 5.06 | 5.03 | 5.03 | 0 | 0 | 0 | |
21/05/2012 |
5.06
|
1,900 | 4.92 | 5.06 | 4.74 | 1,500 | 0 | 0.0 | |
18/05/2012 |
4.92
|
1,500 | 4.81 | 4.92 | 4.85 | 0 | 0 | 0 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/05/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/05/2012 |
4.81
|
1,100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/05/2012 |
4.81
|
3,500 | 4.81 | 4.84 | 4.81 | 0 | 0 | 0 | |
14/05/2012 |
4.81
|
2,100 | 5.13 | 5.13 | 4.81 | 0 | 0 | 0 | |
11/05/2012 |
5.13
|
3,100 | 5.09 | 5.13 | 4.99 | 0 | 0 | 0 | |
10/05/2012 |
5.09
|
3,300 | 4.91 | 5.09 | 5.06 | 0 | 0 | 0 | |
09/05/2012 |
4.91
|
12,700 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 | |
08/05/2012 |
4.99
|
4,500 | 4.81 | 4.99 | 4.81 | 0 | 0 | 0 | |
07/05/2012 |
4.81
|
1,300 | 4.56 | 4.81 | 4.67 | 0 | 0 | 0 | |
04/05/2012 |
4.56
|
5,000 | 4.56 | 4.67 | 4.56 | 0 | 900 | -0.0 | |
03/05/2012 |
4.56
|
4,000 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 | |
02/05/2012 |
4.46
|
5,300 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 | |
27/04/2012 |
4.56
|
3,400 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 | |
26/04/2012 |
4.46
|
3,200 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 | |
25/04/2012 |
4.56
|
2,500 | 4.49 | 4.56 | 4.39 | 0 | 0 | 0 | |
24/04/2012 |
4.49
|
1,600 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 | |
23/04/2012 |
4.56
|
5,500 | 4.39 | 4.56 | 4.14 | 900 | 0 | 0.0 |