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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
6.23
|
8,400 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
19/04/2012 |
6.39
|
36,100 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 | |
18/04/2012 |
6.31
|
49,700 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
17/04/2012 |
6.39
|
25,100 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
16/04/2012 |
6.39
|
16,300 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
13/04/2012 |
6.39
|
66,700 | 6.31 | 6.39 | 6.15 | 0 | 0 | 0 | |
12/04/2012 |
6.31
|
38,500 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 | |
11/04/2012 |
6.39
|
20,100 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 | |
10/04/2012 |
6.31
|
22,200 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
09/04/2012 |
6.39
|
39,300 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
06/04/2012 |
6.39
|
44,400 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
05/04/2012 |
6.39
|
48,600 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 | |
04/04/2012 |
6.31
|
32,600 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
03/04/2012 |
6.39
|
49,200 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 | |
30/03/2012 |
6.39
|
116,400 | 6.15 | 6.39 | 6.15 | 0 | 0 | 0 | |
29/03/2012 |
6.15
|
71,400 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 | |
28/03/2012 |
6.39
|
32,900 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
27/03/2012 |
6.39
|
82,700 | 6.47 | 6.47 | 6.23 | 0 | 0 | 0 | |
26/03/2012 |
6.47
|
179,100 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 | |
23/03/2012 |
6.47
|
174,800 | 6.31 | 6.47 | 6.31 | 0 | 0 | 0 | |
22/03/2012 |
6.31
|
167,700 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
21/03/2012 |
6.39
|
161,400 | 6.39 | 6.47 | 6.31 | 0 | 0 | 0 | |
20/03/2012 |
6.39
|
201,000 | 6.23 | 6.39 | 6.07 | 0 | 0 | 0 | |
19/03/2012 |
6.23
|
102,000 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 | |
16/03/2012 |
6.47
|
82,200 | 6.47 | 6.71 | 6.31 | 0 | 0 | 0 | |
15/03/2012 |
6.47
|
38,500 | 6.39 | 6.71 | 6.23 | 0 | 0 | 0 | |
14/03/2012 |
6.39
|
98,000 | 6.39 | 6.87 | 6.31 | 0 | 0 | 0 | |
13/03/2012 |
6.39
|
47,500 | 6.31 | 6.63 | 6.39 | 0 | 0 | 0 | |
12/03/2012 |
6.31
|
85,100 | 6.39 | 6.39 | 5.99 | 0 | 0 | 0 | |
09/03/2012 |
6.39
|
36,400 | 6.87 | 6.87 | 6.39 | 0 | 0 | 0 | |
08/03/2012 |
6.87
|
164,600 | 7.51 | 7.59 | 6.87 | 0 | 0 | 0 | |
07/03/2012 |
7.51
|
168,100 | 7.75 | 7.83 | 7.27 | 0 | 0 | 0 | |
06/03/2012 |
7.75
|
497,000 | 7.35 | 7.83 | 7.51 | 0 | 0 | 0 | |
05/03/2012 |
7.35
|
34,100 | 6.87 | 7.35 | 7.35 | 0 | 0 | 0 | |
02/03/2012 |
6.87
|
227,700 | 6.79 | 6.87 | 6.79 | 0 | 0 | 0 | |
01/03/2012 |
6.79
|
180,200 | 6.39 | 6.79 | 6.31 | 0 | 0 | 0 | |
29/02/2012 |
6.39
|
37,400 | 6.07 | 6.39 | 6.07 | 0 | 0 | 0 | |
28/02/2012 |
6.07
|
31,000 | 6.31 | 6.39 | 6.07 | 0 | 0 | 0 | |
27/02/2012 |
6.31
|
19,700 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 | |
24/02/2012 |
6.39
|
13,300 | 6.31 | 6.39 | 5.91 | 0 | 0 | 0 | |
23/02/2012 |
6.31
|
13,300 | 6.39 | 6.39 | 6.07 | 0 | 0 | 0 | |
22/02/2012 |
6.39
|
3,800 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
21/02/2012 |
6.39
|
22,400 | 6.31 | 6.39 | 5.99 | 0 | 0 | 0 | |
20/02/2012 |
6.31
|
2,300 | 6.31 | 6.39 | 6.31 | 0 | 0 | 0 | |
17/02/2012 |
6.31
|
1,900 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 | |
16/02/2012 |
6.39
|
6,200 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 | |
15/02/2012 |
6.39
|
1,600 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
14/02/2012 |
6.39
|
1,700 | 6.23 | 6.39 | 6.39 | 0 | 0 | 0 | |
13/02/2012 |
6.23
|
1,900 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
10/02/2012 |
6.39
|
1,800 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
09/02/2012 |
6.39
|
15,900 | 6.07 | 6.39 | 6.07 | 0 | 0 | 0 | |
08/02/2012 |
6.07
|
1,900 | 6.39 | 6.39 | 6.07 | 0 | 0 | 0 | |
07/02/2012 |
6.39
|
2,300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/02/2012 |
6.39
|
1,900 | 6.31 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/02/2012 |
6.31
|
4,000 | 6.31 | 6.39 | 6.31 | 0 | 0 | 0 | |
02/02/2012 |
6.31
|
2,600 | 6.31 | 6.39 | 6.31 | 0 | 0 | 0 | |
01/02/2012 |
6.31
|
2,500 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 | |
31/01/2012 |
6.39
|
2,200 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
30/01/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
20/01/2012 |
6.39
|
2,800 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
19/01/2012 |
6.39
|
11,400 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 | |
18/01/2012 |
6.39
|
2,900 | 6.15 | 6.39 | 6.31 | 0 | 0 | 0 | |
17/01/2012 |
6.15
|
3,000 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 | |
16/01/2012 |
6.39
|
4,500 | 6.15 | 6.39 | 6.31 | 0 | 0 | 0 | |
13/01/2012 |
6.15
|
3,100 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 | |
12/01/2012 |
6.39
|
26,200 | 6.23 | 6.47 | 5.99 | 0 | 0 | 0 | |
11/01/2012 |
6.23
|
3,100 | 6.23 | 6.39 | 6.23 | 0 | 0 | 0 | |
10/01/2012 |
6.23
|
3,100 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
09/01/2012 |
6.39
|
25,600 | 5.99 | 6.47 | 5.99 | 0 | 0 | 0 | |
06/01/2012 |
5.99
|
3,100 | 5.99 | 6.39 | 5.99 | 0 | 0 | 0 | |
05/01/2012 |
5.99
|
3,100 | 6.31 | 6.39 | 5.99 | 0 | 0 | 0 | |
04/01/2012 |
6.31
|
5,000 | 6.39 | 6.39 | 6.31 | 2,000 | 0 | 0.0 | |
03/01/2012 |
6.39
|
3,500 | 6.23 | 6.55 | 6.39 | 0 | 0 | 0 | |
30/12/2011 |
6.23
|
5,200 | 6.39 | 6.71 | 5.99 | 0 | 0 | 0 | |
29/12/2011 |
6.39
|
13,500 | 6.39 | 6.47 | 5.99 | 0 | 0 | 0 | |
28/12/2011 |
6.39
|
9,800 | 5.99 | 6.47 | 5.91 | 0 | 0 | 0 | |
27/12/2011 |
5.99
|
4,900 | 6.07 | 6.47 | 5.99 | 0 | 0 | 0 | |
26/12/2011 |
6.07
|
2,200 | 6.23 | 6.63 | 6.07 | 0 | 0 | 0 | |
23/12/2011 |
6.23
|
2,100 | 6.47 | 6.47 | 6.23 | 0 | 0 | 0 | |
22/12/2011 |
6.47
|
1,600 | 6.23 | 6.63 | 6.39 | 0 | 0 | 0 | |
21/12/2011 |
6.23
|
13,200 | 6.15 | 6.55 | 5.99 | 0 | 0 | 0 | |
20/12/2011 |
6.15
|
4,300 | 6.55 | 6.55 | 6.15 | 0 | 0 | 0 | |
19/12/2011 |
6.55
|
2,700 | 6.55 | 6.55 | 6.15 | 0 | 0 | 0 | |
16/12/2011 |
6.55
|
3,400 | 5.99 | 6.87 | 6.39 | 100 | 0 | 0.0 | |
15/12/2011 |
5.99
|
17,900 | 6.39 | 6.55 | 5.99 | 0 | 0 | 0 | |
14/12/2011 |
6.39
|
27,000 | 6.23 | 6.39 | 5.91 | 0 | 0 | 0 | |
13/12/2011 |
6.23
|
700 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
12/12/2011 |
6.39
|
800 | 6.31 | 6.39 | 5.91 | 0 | 200 | -0.0 | |
09/12/2011 |
6.31
|
500 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 | |
08/12/2011 |
6.39
|
1,000 | 6.39 | 6.39 | 5.99 | 0 | 0 | 0 | |
07/12/2011 |
6.39
|
300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/12/2011 |
6.39
|
1,000 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 | |
05/12/2011: Cổ tức tiền mặt tỉ lệ: 2.52% | |||||||||
05/12/2011 |
6.55
|
2,100 | 6.27 | 6.55 | 5.75 | 0 | 0 | 0 | |
02/12/2011 |
6.27
|
3,600 | 6.35 | 6.35 | 6.11 | 0 | 0 | 0 | |
01/12/2011 |
6.35
|
10,000 | 5.96 | 6.35 | 5.73 | 0 | 0 | 0 | |
30/11/2011 |
5.96
|
2,600 | 6.19 | 6.35 | 5.96 | 0 | 0 | 0 | |
29/11/2011 |
6.19
|
300 | 6.19 | 6.58 | 6.19 | 0 | 0 | 0 | |
28/11/2011 |
6.19
|
1,000 | 6.35 | 6.35 | 6.19 | 0 | 0 | 0 | |
25/11/2011 |
6.35
|
6,000 | 5.96 | 6.35 | 5.96 | 0 | 0 | 0 | |
24/11/2011 |
5.96
|
1,100 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |