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) |
-0.70 | -4.76% | 15,600 | 0 | 0 |
12.60
14.70
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-21) |
1.60 | 12.90% | 33,400 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-25) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-09-30) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-05) |
6.20 | 79.49% | 506,408 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-16) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
6.08
|
600 | 6.69 | 6.69 | 5.92 | 0 | 0 | 0 | |
20/04/2012 |
6.31
|
4,800 | 6.00 | 6.31 | 6.00 | 0 | 0 | 0 | |
19/04/2012 |
6.15
|
20,700 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 | |
18/04/2012 |
6.38
|
36,200 | 6.31 | 6.38 | 6.15 | 0 | 0 | 0 | |
17/04/2012 |
6.38
|
6,100 | 6.31 | 6.38 | 6.08 | 0 | 0 | 0 | |
16/04/2012 |
6.08
|
42,600 | 5.69 | 6.08 | 5.69 | 3,700 | 0 | 0.0 | |
13/04/2012 |
5.69
|
1,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
12/04/2012 |
5.85
|
13,900 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
11/04/2012 |
5.69
|
7,000 | 5.77 | 5.92 | 5.69 | 0 | 0 | 0 | |
10/04/2012 |
5.46
|
5,600 | 5.54 | 5.54 | 5.46 | 0 | 0 | 0 | |
09/04/2012 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
06/04/2012 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
05/04/2012 |
5.54
|
1,500 | 5.77 | 5.77 | 5.54 | 0 | 0 | 0 | |
04/04/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
03/04/2012 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
30/03/2012 |
5.54
|
800 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 | |
29/03/2012 |
5.77
|
3,100 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 | |
28/03/2012 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/03/2012 |
5.77
|
26,300 | 6.15 | 6.15 | 5.77 | 0 | 0 | 0 | |
26/03/2012 |
5.85
|
12,200 | 5.77 | 6.15 | 5.77 | 0 | 0 | 0 | |
23/03/2012 |
5.77
|
19,600 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 | |
22/03/2012 |
5.69
|
3,500 | 5.85 | 5.85 | 5.69 | 0 | 0 | 0 | |
21/03/2012 |
5.85
|
14,800 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 | |
20/03/2012 |
5.77
|
13,900 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 | |
19/03/2012 |
5.62
|
10,800 | 5.62 | 5.69 | 5.62 | 0 | 0 | 0 | |
16/03/2012 |
5.62
|
11,000 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 | |
15/03/2012 |
5.54
|
3,600 | 5.31 | 5.54 | 5.31 | 0 | 0 | 0 | |
14/03/2012 |
5.38
|
11,300 | 5.31 | 5.54 | 5.23 | 0 | 0 | 0 | |
13/03/2012 |
5.54
|
2,100 | 5.69 | 5.69 | 5.54 | 0 | 0 | 0 | |
12/03/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
09/03/2012 |
5.54
|
2,200 | 5.23 | 5.54 | 5.23 | 0 | 0 | 0 | |
08/03/2012 |
5.38
|
14,000 | 5.85 | 5.85 | 5.38 | 0 | 0 | 0 | |
07/03/2012 |
5.69
|
27,100 | 6.31 | 6.31 | 5.69 | 0 | 0 | 0 | |
06/03/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/03/2012 |
5.77
|
17,500 | 6.38 | 6.38 | 5.77 | 0 | 0 | 0 | |
05/03/2012 |
6.00
|
32,700 | 5.93 | 6.00 | 5.93 | 0 | 0 | 0 | |
02/03/2012 |
5.78
|
22,500 | 5.42 | 5.78 | 5.42 | 0 | 0 | 0 | |
01/03/2012 |
5.28
|
4,100 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 | |
29/02/2012 |
5.42
|
8,600 | 5.78 | 5.78 | 5.35 | 0 | 0 | 0 | |
28/02/2012 |
5.57
|
11,600 | 6.07 | 6.14 | 5.57 | 0 | 0 | 0 | |
27/02/2012 |
5.93
|
14,600 | 5.86 | 5.93 | 5.86 | 0 | 0 | 0 | |
24/02/2012 |
5.49
|
28,200 | 5.64 | 5.71 | 5.42 | 0 | 0 | 0 | |
23/02/2012 |
5.42
|
28,700 | 5.13 | 5.42 | 5.13 | 0 | 0 | 0 | |
22/02/2012 |
5.21
|
35,900 | 5.06 | 5.21 | 5.06 | 0 | 0 | 0 | |
21/02/2012 |
5.13
|
7,300 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 | |
20/02/2012 |
5.13
|
14,400 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 | |
17/02/2012 |
5.06
|
14,500 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 | |
16/02/2012 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
15/02/2012 |
5.06
|
11,000 | 4.84 | 5.06 | 4.77 | 0 | 0 | 0 | |
14/02/2012 |
5.06
|
600 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
13/02/2012 |
4.92
|
900 | 5.06 | 5.06 | 4.63 | 0 | 0 | 0 | |
10/02/2012 |
4.92
|
1,000 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
09/02/2012 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
08/02/2012 |
4.99
|
8,400 | 5.21 | 5.21 | 4.92 | 0 | 0 | 0 | |
07/02/2012 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
06/02/2012 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
03/02/2012 |
4.84
|
10,200 | 5.06 | 5.13 | 4.84 | 0 | 0 | 0 | |
02/02/2012 |
4.99
|
8,900 | 4.84 | 4.99 | 4.84 | 0 | 0 | 0 | |
01/02/2012 |
4.55
|
10,600 | 4.92 | 4.92 | 4.55 | 0 | 0 | 0 | |
31/01/2012 |
4.63
|
6,400 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 | |
30/01/2012 |
4.70
|
3,500 | 4.63 | 4.70 | 4.63 | 0 | 0 | 0 | |
20/01/2012 |
4.41
|
3,000 | 4.55 | 4.55 | 4.41 | 0 | 0 | 0 | |
19/01/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
18/01/2012 |
4.41
|
1,500 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
17/01/2012 |
4.19
|
3,500 | 4.41 | 4.41 | 4.19 | 0 | 0 | 0 | |
16/01/2012 |
4.19
|
1,300 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
13/01/2012 |
4.19
|
1,900 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
12/01/2012 |
3.90
|
3,400 | 4.27 | 4.34 | 3.90 | 0 | 0 | 0 | |
11/01/2012 |
3.90
|
3,100 | 4.27 | 4.27 | 3.90 | 0 | 0 | 0 | |
10/01/2012 |
4.27
|
2,000 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
09/01/2012 |
4.12
|
11,400 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
06/01/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
05/01/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
04/01/2012 |
4.34
|
400 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 | |
03/01/2012 |
4.19
|
200 | 4.34 | 4.34 | 4.19 | 0 | 0 | 0 | |
30/12/2011 |
4.12
|
200 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
29/12/2011 |
3.83
|
6,400 | 4.27 | 4.27 | 3.83 | 0 | 0 | 0 | |
28/12/2011 |
4.05
|
11,000 | 3.83 | 4.05 | 3.83 | 0 | 0 | 0 | |
27/12/2011 |
4.05
|
9,000 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 | |
26/12/2011 |
3.76
|
800 | 4.19 | 4.19 | 3.76 | 0 | 0 | 0 | |
23/12/2011 |
4.05
|
15,100 | 3.98 | 4.12 | 3.98 | 0 | 0 | 0 | |
22/12/2011 |
4.19
|
23,700 | 4.34 | 4.34 | 4.19 | 0 | 0 | 0 | |
21/12/2011 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
20/12/2011 |
4.19
|
4,400 | 4.19 | 4.34 | 4.19 | 0 | 0 | 0 | |
19/12/2011 |
4.34
|
3,200 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
16/12/2011 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
15/12/2011 |
4.12
|
9,700 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 | |
14/12/2011 |
4.55
|
1,200 | 4.34 | 4.55 | 4.34 | 0 | 0 | 0 | |
13/12/2011 |
4.34
|
6,500 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
12/12/2011 |
4.34
|
6,100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
09/12/2011 |
4.41
|
5,300 | 4.41 | 4.41 | 4.34 | 0 | 0 | 0 | |
08/12/2011 |
4.55
|
14,100 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 | |
07/12/2011 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
06/12/2011 |
4.63
|
24,900 | 5.06 | 5.06 | 4.55 | 0 | 0 | 0 | |
05/12/2011 |
4.77
|
27,700 | 4.70 | 4.84 | 4.70 | 0 | 0 | 0 | |
02/12/2011 |
4.63
|
4,800 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/12/2011 |
4.63
|
6,100 | 5.06 | 5.06 | 4.63 | 0 | 0 | 0 | |
30/11/2011 |
4.84
|
21,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
29/11/2011 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
28/11/2011 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
25/11/2011 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |