Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -2.45% | 90,400 | 0 | 0 |
15.90
16.60
16.20
|
2 tháng
(2024-07-22) |
-1.90 | -10.67% | 146,500 | 0 | 0 |
15.90
18.30
16.20
|
3 tháng
(2024-06-20) |
-0.97 | -5.75% | 293,700 | 0 | 0 |
15.90
19.57
16.20
|
6 tháng
(2024-03-22) |
-4.97 | -23.81% | 1,033,000 | 0 | 0 |
15.90
24.87
16.20
|
12 tháng
(2023-09-25) |
-8.45 | -34.70% | 2,579,900 | 0 | 0 |
15.90
25.91
16.20
|
24 tháng
(2022-09-29) |
-16.48 | -50.90% | 6,389,408 | 0 | 0 |
15.90
32.38
16.20
|
36 tháng
(2021-10-04) |
-12.40 | -43.82% | 11,258,630 | 0 | 0.2 |
15.90
54.47
16.20
|
60 tháng
(2019-10-15) |
0.93 | 6.20% | 13,148,622 | 0 | 0.2 |
9.08
54.47
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
6.44
|
8,300 | 6.53 | 6.53 | 6.27 | 0 | 0 | 0 | |
19/04/2012 |
6.53
|
17,800 | 6.44 | 6.75 | 6.31 | 0 | 0 | 0 | |
18/04/2012: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
18/04/2012 |
6.44
|
42,200 | 6.92 | 6.92 | 6.44 | 0 | 0 | 0 | |
17/04/2012 |
6.92
|
86,700 | 6.96 | 7.03 | 6.88 | 1,500 | 0 | 0.0 | |
16/04/2012 |
6.96
|
49,500 | 6.99 | 7.03 | 6.88 | 0 | 0 | 0 | |
13/04/2012 |
6.99
|
28,700 | 6.99 | 7.07 | 6.99 | 0 | 0 | 0 | |
12/04/2012 |
6.99
|
102,000 | 6.88 | 7.10 | 6.85 | 0 | 0 | 0 | |
11/04/2012 |
6.88
|
30,700 | 6.74 | 6.88 | 6.77 | 0 | 0 | 0 | |
10/04/2012 |
6.74
|
58,800 | 6.74 | 6.85 | 6.74 | 0 | 0 | 0 | |
09/04/2012 |
6.74
|
33,800 | 6.66 | 6.74 | 6.63 | 0 | 0 | 0 | |
06/04/2012 |
6.66
|
23,900 | 6.59 | 6.74 | 6.63 | 0 | 0 | 0 | |
05/04/2012 |
6.59
|
11,000 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 | |
04/04/2012 |
6.85
|
8,100 | 6.88 | 7.14 | 6.66 | 0 | 0 | 0 | |
03/04/2012 |
6.88
|
74,000 | 6.44 | 6.88 | 6.59 | 200 | 0 | 0.0 | |
30/03/2012 |
6.44
|
34,300 | 6.30 | 6.59 | 6.30 | 0 | 0 | 0 | |
29/03/2012 |
6.30
|
26,500 | 6.52 | 6.77 | 6.30 | 0 | 0 | 0 | |
28/03/2012 |
6.52
|
33,700 | 6.99 | 6.99 | 6.52 | 0 | 0 | 0 | |
27/03/2012 |
6.99
|
96,300 | 6.85 | 7.32 | 6.52 | 1,300 | 0 | 0.0 | |
26/03/2012 |
6.85
|
47,200 | 6.41 | 6.85 | 6.85 | 0 | 0 | 0 | |
23/03/2012 |
6.41
|
48,800 | 6.15 | 6.44 | 6.22 | 0 | 0 | 0 | |
22/03/2012 |
6.15
|
39,300 | 5.75 | 6.19 | 5.38 | 0 | 0 | 0 | |
21/03/2012 |
5.75
|
1,100 | 5.75 | 6.11 | 5.75 | 0 | 0 | 0 | |
20/03/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
19/03/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
16/03/2012 |
5.75
|
100 | 5.38 | 5.75 | 5.75 | 0 | 0 | 0 | |
15/03/2012 |
5.38
|
100 | 5.05 | 5.38 | 5.38 | 0 | 0 | 0 | |
14/03/2012 |
5.05
|
100 | 4.98 | 5.05 | 5.05 | 0 | 0 | 0 | |
13/03/2012 |
4.98
|
16,900 | 4.69 | 4.98 | 4.69 | 0 | 0 | 0 | |
12/03/2012 |
4.69
|
23,700 | 4.47 | 4.76 | 4.65 | 0 | 0 | 0 | |
09/03/2012 |
4.47
|
200 | 4.65 | 4.65 | 4.47 | 0 | 0 | 0 | |
08/03/2012 |
4.65
|
10,300 | 5.02 | 5.09 | 4.65 | 0 | 0 | 0 | |
07/03/2012 |
5.02
|
23,100 | 4.87 | 5.02 | 4.94 | 0 | 0 | 0 | |
06/03/2012 |
4.87
|
13,000 | 4.58 | 4.87 | 4.58 | 0 | 0 | 0 | |
05/03/2012 |
4.58
|
15,500 | 4.28 | 4.58 | 4.39 | 0 | 0 | 0 | |
02/03/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
01/03/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
29/02/2012 |
4.28
|
1,000 | 4.03 | 4.28 | 4.28 | 0 | 0 | 0 | |
28/02/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
27/02/2012 |
4.03
|
100 | 3.99 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/02/2012 |
3.99
|
500 | 3.73 | 3.99 | 3.99 | 0 | 0 | 0 | |
23/02/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
22/02/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
21/02/2012 |
3.73
|
100 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 | |
20/02/2012 |
3.81
|
600 | 3.59 | 3.81 | 3.59 | 0 | 0 | 0 | |
17/02/2012 |
3.59
|
200 | 3.37 | 3.59 | 3.59 | 0 | 0 | 0 | |
16/02/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
15/02/2012 |
3.37
|
300 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 | |
14/02/2012 |
3.51
|
100 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 | |
13/02/2012 |
3.77
|
500 | 4.03 | 4.03 | 3.77 | 0 | 0 | 0 | |
10/02/2012 |
4.03
|
0 | 4.06 | 4.03 | 4.03 | 0 | 0 | 0 | |
09/02/2012 |
4.06
|
7,000 | 3.92 | 4.06 | 3.92 | 0 | 0 | 0 | |
08/02/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
07/02/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
06/02/2012 |
3.92
|
7,400 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
03/02/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
02/02/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
01/02/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
31/01/2012 |
3.92
|
100 | 3.66 | 3.92 | 3.92 | 0 | 0 | 0 | |
30/01/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
20/01/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
19/01/2012 |
3.66
|
100 | 3.44 | 3.66 | 3.66 | 0 | 0 | 0 | |
18/01/2012 |
3.44
|
200 | 3.22 | 3.44 | 3.44 | 0 | 0 | 0 | |
17/01/2012 |
3.22
|
1,000 | 3.04 | 3.22 | 3.19 | 0 | 0 | 0 | |
16/01/2012 |
3.04
|
100 | 2.89 | 3.04 | 3.04 | 0 | 0 | 0 | |
13/01/2012 |
2.89
|
200 | 2.71 | 2.89 | 2.86 | 0 | 0 | 0 | |
12/01/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
11/01/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
10/01/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
09/01/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
06/01/2012 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
05/01/2012 |
2.71
|
1,000 | 2.86 | 2.86 | 2.71 | 0 | 0 | 0 | |
04/01/2012 |
2.86
|
900 | 3.04 | 3.04 | 2.86 | 0 | 0 | 0 | |
03/01/2012 |
3.04
|
200 | 3.26 | 3.26 | 3.04 | 0 | 0 | 0 | |
30/12/2011 |
3.26
|
100 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 | |
29/12/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
28/12/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
27/12/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
26/12/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
23/12/2011 |
3.48
|
100 | 3.26 | 3.48 | 3.48 | 0 | 0 | 0 | |
22/12/2011 |
3.26
|
7,000 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 | |
21/12/2011 |
3.48
|
2,000 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 | |
20/12/2011 |
3.73
|
100 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 | |
19/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
16/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
15/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
14/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
13/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
12/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
09/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
08/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
07/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
06/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
05/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
02/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
01/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
30/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
29/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
28/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
25/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
24/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |