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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
4.24
|
52,280 | 4.39 | 4.39 | 4.24 | 0 | 0 | 0 | |
07/09/2012 |
4.39
|
3,120 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 | |
06/09/2012 |
4.54
|
2,200 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 | |
05/09/2012 |
4.77
|
1,740 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 | |
04/09/2012 |
4.77
|
30,500 | 4.92 | 4.92 | 4.77 | 0 | 0 | 0 | |
31/08/2012 |
4.92
|
26,700 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 | |
30/08/2012 |
4.92
|
2,310 | 4.85 | 4.92 | 4.69 | 0 | 0 | 0 | |
29/08/2012 |
4.85
|
520 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 | |
28/08/2012 |
4.85
|
5,720 | 4.77 | 4.85 | 4.62 | 0 | 0 | 0 | |
27/08/2012 |
4.77
|
11,100 | 4.69 | 4.77 | 4.47 | 0 | 0 | 0 | |
24/08/2012 |
4.69
|
65,600 | 4.54 | 4.77 | 4.32 | 0 | 0 | 0 | |
23/08/2012 |
4.54
|
5,920 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 | |
22/08/2012 |
4.77
|
4,000 | 4.92 | 4.92 | 4.77 | 0 | 0 | 0 | |
21/08/2012 |
4.92
|
56,800 | 5.15 | 5.15 | 4.92 | 0 | 0 | 0 | |
20/08/2012 |
5.15
|
7,920 | 5.15 | 5.22 | 5.15 | 0 | 0 | 0 | |
17/08/2012 |
5.15
|
8,590 | 5.07 | 5.15 | 4.92 | 0 | 0 | 0 | |
16/08/2012 |
5.07
|
6,770 | 5.22 | 5.22 | 5.00 | 0 | 0 | 0 | |
15/08/2012 |
5.22
|
10 | 5.07 | 5.22 | 5.22 | 0 | 0 | 0 | |
14/08/2012 |
5.07
|
14,540 | 4.85 | 5.07 | 4.77 | 0 | 0 | 0 | |
13/08/2012 |
4.85
|
14,910 | 5.07 | 5.07 | 4.85 | 0 | 0 | 0 | |
10/08/2012 |
5.07
|
3,660 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 | |
09/08/2012 |
5.30
|
2,680 | 5.38 | 5.45 | 5.30 | 0 | 0 | 0 | |
08/08/2012 |
5.38
|
300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
07/08/2012 |
5.38
|
10 | 5.30 | 5.38 | 5.38 | 0 | 0 | 0 | |
06/08/2012 |
5.30
|
660 | 5.07 | 5.30 | 5.22 | 0 | 0 | 0 | |
03/08/2012 |
5.07
|
4,010 | 5.15 | 5.30 | 5.07 | 0 | 0 | 0 | |
02/08/2012 |
5.15
|
340 | 5.38 | 5.45 | 5.15 | 0 | 0 | 0 | |
01/08/2012 |
5.38
|
120 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 | |
31/07/2012 |
5.60
|
13,660 | 5.45 | 5.60 | 5.45 | 0 | 0 | 0 | |
30/07/2012 |
5.45
|
20,900 | 5.30 | 5.45 | 5.22 | 0 | 0 | 0 | |
27/07/2012 |
5.30
|
10 | 5.15 | 5.30 | 5.30 | 0 | 0 | 0 | |
26/07/2012 |
5.15
|
2,000 | 5.00 | 5.15 | 5.07 | 0 | 0 | 0 | |
25/07/2012 |
5.00
|
8,020 | 5.15 | 5.30 | 5.00 | 0 | 0 | 0 | |
24/07/2012 |
5.15
|
6,300 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 | |
23/07/2012 |
5.38
|
8,370 | 5.45 | 5.45 | 5.22 | 0 | 0 | 0 | |
20/07/2012 |
5.45
|
41,840 | 5.53 | 5.76 | 5.45 | 0 | 0 | 0 | |
19/07/2012 |
5.53
|
26,910 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 | |
18/07/2012 |
5.53
|
14,100 | 5.45 | 5.60 | 5.53 | 0 | 0 | 0 | |
17/07/2012 |
5.45
|
12,640 | 5.45 | 5.53 | 5.30 | 0 | 0 | 0 | |
16/07/2012 |
5.45
|
11,400 | 5.30 | 5.53 | 5.38 | 0 | 0 | 0 | |
13/07/2012 |
5.30
|
32,470 | 5.15 | 5.38 | 5.22 | 0 | 0 | 0 | |
12/07/2012 |
5.15
|
17,030 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 | |
11/07/2012 |
5.30
|
2,780 | 5.30 | 5.53 | 5.30 | 0 | 0 | 0 | |
10/07/2012 |
5.30
|
19,920 | 5.07 | 5.30 | 4.92 | 0 | 0 | 0 | |
09/07/2012 |
5.07
|
141,960 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 | |
06/07/2012 |
5.30
|
86,340 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 | |
05/07/2012 |
5.53
|
43,600 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 | |
04/07/2012 |
5.53
|
16,210 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 | |
03/07/2012 |
5.60
|
2,590 | 5.76 | 5.98 | 5.60 | 0 | 0 | 0 | |
02/07/2012 |
5.76
|
13,610 | 5.98 | 5.98 | 5.76 | 0 | 0 | 0 | |
29/06/2012 |
5.98
|
10,810 | 5.76 | 5.98 | 5.60 | 0 | 0 | 0 | |
28/06/2012 |
5.76
|
10,530 | 5.83 | 5.91 | 5.60 | 0 | 0 | 0 | |
27/06/2012 |
5.83
|
21,780 | 5.91 | 5.98 | 5.83 | 0 | 0 | 0 | |
26/06/2012 |
5.91
|
0 | 5.76 | 5.91 | 5.68 | 0 | 0 | 0 | |
25/06/2012 |
5.76
|
80,780 | 6.06 | 6.21 | 5.76 | 0 | 0 | 0 | |
22/06/2012 |
6.06
|
10,510 | 5.98 | 6.13 | 5.91 | 0 | 0 | 0 | |
21/06/2012 |
5.98
|
14,020 | 5.91 | 6.06 | 5.91 | 0 | 0 | 0 | |
20/06/2012 |
5.91
|
25,790 | 5.83 | 5.98 | 5.76 | 0 | 0 | 0 | |
19/06/2012 |
5.83
|
6,250 | 6.13 | 6.13 | 5.83 | 0 | 0 | 0 | |
18/06/2012 |
6.13
|
3,040 | 6.06 | 6.21 | 6.13 | 0 | 0 | 0 | |
15/06/2012 |
6.06
|
6,640 | 5.83 | 6.06 | 5.91 | 0 | 0 | 0 | |
14/06/2012 |
5.83
|
65,640 | 6.13 | 6.29 | 5.83 | 0 | 0 | 0 | |
13/06/2012 |
6.13
|
56,080 | 6.44 | 6.44 | 6.13 | 0 | 0 | 0 | |
12/06/2012 |
6.44
|
36,580 | 6.44 | 6.51 | 6.13 | 0 | 0 | 0 | |
11/06/2012 |
6.44
|
3,260 | 6.36 | 6.66 | 6.36 | 0 | 0 | 0 | |
08/06/2012 |
6.36
|
7,520 | 6.51 | 6.51 | 6.29 | 0 | 0 | 0 | |
07/06/2012 |
6.51
|
24,250 | 6.44 | 6.66 | 6.44 | 0 | 0 | 0 | |
06/06/2012 |
6.44
|
14,850 | 6.36 | 6.59 | 6.36 | 0 | 0 | 0 | |
05/06/2012 |
6.36
|
9,720 | 6.06 | 6.36 | 6.06 | 0 | 0 | 0 | |
04/06/2012 |
6.06
|
10,820 | 6.36 | 6.36 | 6.06 | 0 | 0 | 0 | |
01/06/2012 |
6.36
|
15,110 | 6.66 | 6.66 | 6.36 | 0 | 0 | 0 | |
31/05/2012 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
30/05/2012 |
6.66
|
60 | 6.51 | 6.66 | 6.59 | 0 | 0 | 0 | |
29/05/2012 |
6.51
|
18,210 | 6.51 | 6.51 | 6.29 | 0 | 0 | 0 | |
28/05/2012 |
6.51
|
25,820 | 6.51 | 6.82 | 6.51 | 0 | 0 | 0 | |
25/05/2012 |
6.51
|
24,610 | 6.21 | 6.51 | 6.44 | 0 | 0 | 0 | |
24/05/2012 |
6.21
|
5,170 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 | |
23/05/2012 |
6.51
|
30,130 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 | |
22/05/2012 |
6.51
|
18,060 | 6.82 | 6.82 | 6.51 | 0 | 0 | 0 | |
21/05/2012 |
6.82
|
23,610 | 6.51 | 6.82 | 6.51 | 0 | 0 | 0 | |
18/05/2012 |
6.51
|
27,920 | 6.82 | 6.82 | 6.51 | 150 | 0 | 0.0 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/05/2012 |
6.82
|
8,860 | 7.12 | 7.12 | 6.82 | 0 | 0 | 0 | |
16/05/2012 |
7.12
|
33,120 | 6.84 | 7.19 | 6.64 | 1,200 | 0 | 0.0 | |
15/05/2012 |
6.84
|
82,250 | 7.19 | 7.19 | 6.84 | 0 | 5,000 | -0.1 | |
14/05/2012 |
7.19
|
71,110 | 7.53 | 7.53 | 7.19 | 0 | 4,000 | -0.0 | |
11/05/2012 |
7.53
|
52,000 | 7.87 | 7.87 | 7.53 | 0 | 0 | 0 | |
10/05/2012 |
7.87
|
260,110 | 7.94 | 8.21 | 7.87 | 0 | 0 | 0 | |
09/05/2012 |
7.94
|
112,730 | 7.60 | 7.94 | 7.46 | 0 | 0 | 0 | |
08/05/2012 |
7.60
|
125,360 | 7.25 | 7.60 | 7.05 | 4,000 | 0 | 0.0 | |
07/05/2012 |
7.25
|
40,190 | 7.05 | 7.32 | 6.78 | 0 | 3,000 | -0.0 | |
04/05/2012 |
7.05
|
36,070 | 6.84 | 7.12 | 6.84 | 0 | 0 | 0 | |
03/05/2012 |
6.84
|
35,570 | 6.78 | 6.84 | 6.57 | 0 | 0 | 0 | |
02/05/2012 |
6.78
|
226,680 | 6.71 | 6.98 | 6.78 | 0 | 0 | 0 | |
27/04/2012 |
6.71
|
50,510 | 6.43 | 6.71 | 6.30 | 3,000 | 0 | 0.0 | |
26/04/2012 |
6.43
|
26,040 | 6.71 | 6.78 | 6.43 | 0 | 1,000 | -0.0 | |
25/04/2012 |
6.71
|
48,300 | 6.64 | 6.84 | 6.64 | 0 | 0 | 0 | |
24/04/2012 |
6.64
|
39,610 | 6.64 | 6.64 | 6.37 | 0 | 0 | 0 | |
23/04/2012 |
6.64
|
45,710 | 6.71 | 6.91 | 6.64 | 0 | 0 | 0 | |
20/04/2012 |
6.71
|
60,010 | 6.64 | 6.71 | 6.37 | 0 | 0 | 0 | |
19/04/2012 |
6.64
|
106,060 | 6.98 | 7.19 | 6.64 | 0 | 0 | 0 |