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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
6.14
|
1,050 | 6.03 | 6.14 | 6.14 | 0 | 0 | 0 | |
17/04/2012 |
6.03
|
700 | 5.86 | 6.03 | 5.61 | 0 | 0 | 0 | |
16/04/2012 |
5.86
|
1,340 | 5.68 | 5.86 | 5.40 | 0 | 0 | 0 | |
13/04/2012 |
5.68
|
5,600 | 5.96 | 6.10 | 5.68 | 0 | 0 | 0 | |
12/04/2012 |
5.96
|
4,310 | 5.93 | 5.96 | 5.65 | 0 | 0 | 0 | |
11/04/2012 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
10/04/2012 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
09/04/2012 |
5.93
|
630 | 5.75 | 5.93 | 5.47 | 0 | 0 | 0 | |
06/04/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
05/04/2012 |
5.75
|
290 | 5.75 | 5.75 | 5.47 | 0 | 0 | 0 | |
04/04/2012 |
5.75
|
180 | 5.61 | 5.75 | 5.33 | 0 | 0 | 0 | |
03/04/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
30/03/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
29/03/2012 |
5.61
|
230 | 5.37 | 5.61 | 5.12 | 0 | 0 | 0 | |
28/03/2012 |
5.37
|
30 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
27/03/2012 |
5.37
|
30 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 | |
26/03/2012 |
5.65
|
3,020 | 5.93 | 6.03 | 5.65 | 0 | 0 | 0 | |
23/03/2012 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
22/03/2012 |
5.93
|
80 | 5.65 | 5.93 | 5.37 | 0 | 0 | 0 | |
21/03/2012 |
5.65
|
690 | 5.93 | 5.93 | 5.65 | 0 | 0 | 0 | |
20/03/2012 |
5.93
|
10 | 6.21 | 6.21 | 5.93 | 0 | 0 | 0 | |
19/03/2012 |
6.21
|
20 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 | |
16/03/2012 |
6.31
|
10 | 6.14 | 6.31 | 6.31 | 0 | 0 | 0 | |
15/03/2012 |
6.14
|
240 | 6.03 | 6.31 | 5.75 | 0 | 0 | 0 | |
14/03/2012 |
6.03
|
10 | 6.35 | 6.35 | 6.03 | 0 | 0 | 0 | |
13/03/2012 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
12/03/2012 |
6.35
|
60 | 6.63 | 6.63 | 6.35 | 0 | 0 | 0 | |
09/03/2012 |
6.63
|
500 | 6.95 | 6.95 | 6.63 | 0 | 0 | 0 | |
08/03/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
07/03/2012 |
6.95
|
10 | 6.66 | 6.95 | 6.95 | 0 | 0 | 0 | |
06/03/2012 |
6.66
|
4,110 | 6.63 | 6.66 | 6.31 | 0 | 0 | 0 | |
05/03/2012 |
6.63
|
4,490 | 6.95 | 6.95 | 6.63 | 0 | 0 | 0 | |
02/03/2012 |
6.95
|
10 | 6.63 | 6.95 | 6.95 | 0 | 0 | 0 | |
01/03/2012 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
29/02/2012 |
6.63
|
10 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
28/02/2012 |
6.63
|
10 | 6.31 | 6.63 | 6.63 | 0 | 0 | 0 | |
27/02/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
24/02/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
23/02/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
22/02/2012 |
6.31
|
1,010 | 6.03 | 6.31 | 5.75 | 0 | 0 | 0 | |
21/02/2012 |
6.03
|
30 | 5.75 | 6.03 | 6.03 | 0 | 0 | 0 | |
20/02/2012 |
5.75
|
50 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 | |
17/02/2012 |
5.79
|
3,500 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 | |
16/02/2012 |
5.96
|
410 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 | |
15/02/2012 |
5.96
|
10 | 5.68 | 5.96 | 5.96 | 0 | 0 | 0 | |
14/02/2012 |
5.68
|
1,010 | 5.44 | 5.68 | 5.19 | 0 | 0 | 0 | |
13/02/2012 |
5.44
|
210 | 5.23 | 5.47 | 5.44 | 0 | 0 | 0 | |
10/02/2012 |
5.23
|
6,510 | 4.98 | 5.23 | 4.74 | 0 | 0 | 0 | |
09/02/2012 |
4.98
|
10 | 4.77 | 4.98 | 4.98 | 0 | 0 | 0 | |
08/02/2012 |
4.77
|
100 | 4.56 | 4.77 | 4.74 | 0 | 0 | 0 | |
07/02/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
06/02/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
03/02/2012 |
4.56
|
560 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 | |
02/02/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
01/02/2012 |
4.74
|
1,110 | 4.52 | 4.74 | 4.35 | 0 | 0 | 0 | |
31/01/2012 |
4.52
|
5,000 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 | |
30/01/2012 |
4.74
|
1,000 | 4.88 | 4.88 | 4.74 | 1,000 | 0 | 0.0 | |
20/01/2012 |
4.88
|
30 | 4.67 | 4.88 | 4.88 | 0 | 0 | 0 | |
19/01/2012 |
4.67
|
710 | 4.49 | 4.67 | 4.49 | 0 | 0 | 0 | |
18/01/2012 |
4.49
|
40 | 4.28 | 4.49 | 4.28 | 0 | 0 | 0 | |
17/01/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
16/01/2012 |
4.28
|
200 | 4.10 | 4.28 | 4.28 | 0 | 0 | 0 | |
13/01/2012 |
4.10
|
20 | 4.00 | 4.10 | 4.10 | 0 | 0 | 0 | |
12/01/2012 |
4.00
|
1,740 | 4.21 | 4.42 | 4.00 | 1,000 | 0 | 0.0 | |
11/01/2012 |
4.21
|
1,080 | 4.42 | 4.42 | 4.21 | 1,000 | 0 | 0.0 | |
10/01/2012 |
4.42
|
20 | 4.24 | 4.42 | 4.42 | 0 | 0 | 0 | |
09/01/2012 |
4.24
|
1,200 | 4.45 | 4.45 | 4.24 | 1,000 | 0 | 0.0 | |
06/01/2012 |
4.45
|
130 | 4.67 | 4.88 | 4.45 | 0 | 0 | 0 | |
05/01/2012 |
4.67
|
10 | 4.91 | 4.91 | 4.67 | 0 | 0 | 0 | |
04/01/2012 |
4.91
|
30 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 | |
03/01/2012 |
5.16
|
510 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 | |
30/12/2011 |
5.16
|
1,170 | 5.40 | 5.40 | 5.16 | 0 | 0 | 0 | |
29/12/2011 |
5.40
|
430 | 5.16 | 5.40 | 4.91 | 0 | 0 | 0 | |
28/12/2011 |
5.16
|
20 | 5.40 | 5.40 | 5.16 | 0 | 0 | 0 | |
27/12/2011 |
5.40
|
50 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 | |
26/12/2011 |
5.68
|
20 | 5.96 | 6.10 | 5.68 | 0 | 0 | 0 | |
23/12/2011 |
5.96
|
1,050 | 6.14 | 6.42 | 5.86 | 1,000 | 0 | 0.0 | |
22/12/2011 |
6.14
|
1,510 | 6.45 | 6.45 | 6.14 | 1,510 | 0 | 0.0 | |
21/12/2011 |
6.45
|
10 | 6.77 | 6.77 | 6.45 | 0 | 0 | 0 | |
20/12/2011 |
6.77
|
10 | 7.12 | 7.12 | 6.77 | 0 | 0 | 0 | |
19/12/2011 |
7.12
|
90 | 6.87 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/12/2011 |
6.87
|
40 | 6.63 | 6.87 | 6.31 | 20 | 0 | 0.0 | |
15/12/2011 |
6.63
|
1,010 | 6.35 | 6.63 | 6.03 | 1,000 | 0 | 0.0 | |
14/12/2011 |
6.35
|
800 | 6.66 | 6.66 | 6.35 | 800 | 0 | 0.0 | |
13/12/2011 |
6.66
|
100 | 6.98 | 6.98 | 6.66 | 100 | 0 | 0.0 | |
12/12/2011 |
6.98
|
110 | 6.91 | 6.98 | 6.59 | 100 | 0 | 0.0 | |
09/12/2011 |
6.91
|
10 | 6.70 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/12/2011 |
6.70
|
40 | 6.49 | 6.70 | 6.17 | 0 | 0 | 0 | |
07/12/2011 |
6.49
|
2,910 | 6.24 | 6.49 | 5.96 | 1,000 | 0 | 0.0 | |
06/12/2011 |
6.24
|
1,100 | 6.56 | 6.56 | 6.24 | 1,000 | 0 | 0.0 | |
05/12/2011 |
6.56
|
1,010 | 6.87 | 6.87 | 6.56 | 1,000 | 0 | 0.0 | |
02/12/2011 |
6.87
|
1,010 | 6.59 | 6.87 | 6.28 | 1,000 | 920 | 0.0 | |
01/12/2011 |
6.59
|
10 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
30/11/2011 |
6.59
|
1,080 | 6.31 | 6.59 | 6.00 | 1,000 | 1,070 | -0.0 | |
29/11/2011: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
29/11/2011 |
6.31
|
3,320 | 6.64 | 6.91 | 6.31 | 2,100 | 2,010 | 0.0 | |
28/11/2011 |
6.64
|
970 | 6.97 | 6.97 | 6.64 | 800 | 0 | 0.0 | |
25/11/2011 |
6.97
|
250 | 7.34 | 7.34 | 6.97 | 0 | 0 | 0 | |
24/11/2011 |
7.34
|
20 | 7.70 | 7.70 | 7.34 | 0 | 0 | 0 | |
23/11/2011 |
7.70
|
80 | 7.36 | 7.70 | 7.00 | 0 | 0 | 0 | |
22/11/2011 |
7.36
|
50 | 7.10 | 7.36 | 7.10 | 0 | 0 | 0 |