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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
8.08
|
3,170 | 7.94 | 8.34 | 7.94 | 0 | 0 | 0 | |
17/04/2012 |
8.01
|
28,010 | 7.48 | 8.01 | 7.41 | 0 | 0 | 0 | |
16/04/2012 |
7.75
|
25,390 | 7.15 | 7.75 | 7.15 | 0 | 0 | 0 | |
13/04/2012 |
7.41
|
21,980 | 7.02 | 7.41 | 7.02 | 0 | 0 | 0 | |
12/04/2012 |
7.28
|
17,650 | 7.41 | 7.55 | 7.22 | 0 | 0 | 0 | |
11/04/2012 |
7.28
|
38,170 | 7.02 | 7.28 | 6.82 | 0 | 0 | 0 | |
10/04/2012 |
7.02
|
23,580 | 6.69 | 7.02 | 6.69 | 0 | 0 | 0 | |
09/04/2012 |
6.69
|
4,340 | 6.75 | 6.95 | 6.69 | 0 | 0 | 0 | |
06/04/2012 |
6.95
|
1,320 | 6.69 | 6.95 | 6.62 | 0 | 0 | 0 | |
05/04/2012 |
6.82
|
27,000 | 6.55 | 6.82 | 6.55 | 0 | 0 | 0 | |
04/04/2012 |
6.55
|
5,480 | 6.62 | 6.62 | 6.49 | 0 | 0 | 0 | |
03/04/2012 |
6.69
|
18,290 | 6.89 | 6.89 | 6.55 | 0 | 0 | 0 | |
30/03/2012 |
6.82
|
24,300 | 6.95 | 6.95 | 6.49 | 0 | 0 | 0 | |
29/03/2012 |
6.62
|
18,200 | 6.75 | 6.89 | 6.62 | 0 | 0 | 0 | |
28/03/2012 |
6.89
|
6,860 | 6.82 | 6.89 | 6.75 | 0 | 0 | 0 | |
27/03/2012 |
6.95
|
29,620 | 6.89 | 7.02 | 6.89 | 0 | 0 | 0 | |
26/03/2012 |
6.95
|
36,320 | 6.82 | 6.95 | 6.75 | 0 | 0 | 0 | |
23/03/2012 |
6.82
|
75,560 | 6.62 | 6.89 | 6.55 | 0 | 0 | 0 | |
22/03/2012 |
6.75
|
58,110 | 6.42 | 6.75 | 6.29 | 0 | 0 | 0 | |
21/03/2012 |
6.49
|
32,820 | 6.42 | 6.49 | 6.29 | 0 | 0 | 0 | |
20/03/2012 |
6.42
|
11,670 | 6.62 | 6.62 | 6.29 | 0 | 0 | 0 | |
19/03/2012 |
6.36
|
56,230 | 6.36 | 6.62 | 6.29 | 0 | 0 | 0 | |
16/03/2012: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
16/03/2012 |
6.55
|
33,990 | 6.95 | 6.95 | 6.49 | 0 | 0 | 0 | |
15/03/2012 |
6.62
|
34,860 | 6.39 | 6.62 | 6.16 | 0 | 0 | 0 | |
14/03/2012 |
6.39
|
13,770 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
13/03/2012 |
6.27
|
15,800 | 6.33 | 6.39 | 6.21 | 0 | 0 | 0 | |
12/03/2012 |
6.45
|
50,260 | 6.45 | 6.62 | 6.16 | 0 | 0 | 0 | |
09/03/2012 |
6.45
|
20,930 | 6.56 | 6.56 | 6.33 | 0 | 0 | 0 | |
08/03/2012 |
6.45
|
33,200 | 6.45 | 6.56 | 6.45 | 0 | 0 | 0 | |
07/03/2012 |
6.74
|
107,490 | 6.74 | 6.74 | 6.33 | 0 | 0 | 0 | |
06/03/2012 |
6.62
|
58,350 | 6.74 | 6.74 | 6.45 | 0 | 0 | 0 | |
05/03/2012 |
6.45
|
29,490 | 6.27 | 6.45 | 6.27 | 0 | 0 | 0 | |
02/03/2012 |
6.16
|
23,420 | 6.21 | 6.21 | 6.04 | 0 | 0 | 0 | |
01/03/2012 |
6.04
|
45,930 | 5.92 | 6.04 | 5.87 | 0 | 0 | 0 | |
29/02/2012 |
5.92
|
13,180 | 5.81 | 5.98 | 5.75 | 0 | 0 | 0 | |
28/02/2012 |
5.81
|
24,700 | 6.04 | 6.16 | 5.81 | 0 | 0 | 0 | |
27/02/2012 |
5.98
|
14,090 | 6.10 | 6.10 | 5.87 | 0 | 0 | 0 | |
24/02/2012 |
5.87
|
14,630 | 5.81 | 5.92 | 5.75 | 0 | 0 | 0 | |
23/02/2012 |
5.69
|
10,510 | 5.58 | 5.69 | 5.58 | 0 | 0 | 0 | |
22/02/2012 |
5.52
|
19,100 | 5.28 | 5.52 | 5.28 | 0 | 0 | 0 | |
21/02/2012 |
5.34
|
16,300 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 | |
20/02/2012 |
5.34
|
23,370 | 5.28 | 5.34 | 5.28 | 0 | 0 | 0 | |
17/02/2012 |
5.11
|
24,390 | 4.99 | 5.17 | 4.94 | 0 | 0 | 0 | |
16/02/2012 |
4.94
|
10,010 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 | |
15/02/2012 |
4.82
|
19,220 | 4.99 | 5.05 | 4.82 | 0 | 0 | 0 | |
14/02/2012 |
4.99
|
14,100 | 4.94 | 4.99 | 4.82 | 0 | 0 | 0 | |
13/02/2012 |
4.88
|
15,860 | 5.05 | 5.05 | 4.88 | 0 | 0 | 0 | |
10/02/2012 |
5.05
|
17,420 | 5.05 | 5.23 | 4.99 | 0 | 0 | 0 | |
09/02/2012 |
5.17
|
46,320 | 4.99 | 5.17 | 4.99 | 0 | 2,900 | -0.0 | |
08/02/2012 |
5.11
|
28,470 | 4.99 | 5.11 | 4.99 | 0 | 0 | 0 | |
07/02/2012 |
4.94
|
13,770 | 4.94 | 5.05 | 4.88 | 0 | 100 | -0.0 | |
06/02/2012 |
4.94
|
5,850 | 4.82 | 4.94 | 4.82 | 0 | 0 | 0 | |
03/02/2012 |
4.82
|
53,620 | 5.05 | 5.17 | 4.82 | 0 | 0 | 0 | |
02/02/2012 |
5.05
|
44,120 | 4.94 | 5.05 | 4.94 | 0 | 0 | 0 | |
01/02/2012 |
4.94
|
18,810 | 4.76 | 4.94 | 4.70 | 0 | 0 | 0 | |
31/01/2012 |
4.76
|
11,500 | 4.76 | 4.82 | 4.70 | 0 | 0 | 0 | |
30/01/2012 |
4.70
|
14,900 | 4.59 | 4.70 | 4.59 | 0 | 0 | 0 | |
20/01/2012 |
4.53
|
35,080 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
19/01/2012 |
4.36
|
3,160 | 4.30 | 4.36 | 4.24 | 0 | 0 | 0 | |
18/01/2012 |
4.24
|
4,600 | 4.18 | 4.30 | 4.18 | 0 | 0 | 0 | |
17/01/2012 |
4.18
|
8,810 | 4.18 | 4.30 | 4.18 | 0 | 0 | 0 | |
16/01/2012 |
4.24
|
3,700 | 4.18 | 4.24 | 4.18 | 0 | 0 | 0 | |
13/01/2012 |
4.30
|
3,400 | 4.18 | 4.30 | 4.18 | 0 | 0 | 0 | |
12/01/2012 |
4.18
|
11,100 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 | |
11/01/2012 |
4.18
|
8,400 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 | |
10/01/2012 |
4.18
|
3,340 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 | |
09/01/2012 |
4.07
|
11,300 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 | |
06/01/2012 |
4.01
|
3,000 | 4.12 | 4.18 | 4.01 | 0 | 0 | 0 | |
05/01/2012 |
4.01
|
12,710 | 4.12 | 4.30 | 4.01 | 0 | 0 | 0 | |
04/01/2012 |
4.12
|
25,750 | 4.07 | 4.12 | 4.07 | 0 | 0 | 0 | |
03/01/2012 |
4.07
|
11,430 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
30/12/2011 |
4.07
|
2,140 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
29/12/2011 |
3.95
|
28,120 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 | |
28/12/2011 |
4.07
|
11,720 | 4.01 | 4.07 | 3.89 | 0 | 0 | 0 | |
27/12/2011 |
3.95
|
820 | 4.12 | 4.12 | 3.95 | 0 | 0 | 0 | |
26/12/2011 |
4.01
|
610 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
23/12/2011 |
4.18
|
41,530 | 3.95 | 4.18 | 3.95 | 0 | 0 | 0 | |
22/12/2011 |
4.01
|
9,010 | 4.01 | 4.18 | 4.01 | 0 | 0 | 0 | |
21/12/2011 |
4.07
|
17,640 | 4.12 | 4.18 | 4.01 | 7,000 | 0 | 0.0 | |
20/12/2011 |
4.12
|
10,440 | 4.07 | 4.12 | 4.07 | 0 | 0 | 0 | |
19/12/2011 |
4.12
|
12,430 | 4.07 | 4.18 | 4.07 | 0 | 0 | 0 | |
16/12/2011 |
4.18
|
2,020 | 4.01 | 4.18 | 4.01 | 0 | 0 | 0 | |
15/12/2011 |
4.01
|
8,080 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 | |
14/12/2011 |
4.18
|
32,640 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 | |
13/12/2011 |
4.24
|
1,030 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 | |
12/12/2011 |
4.18
|
5,250 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 | |
09/12/2011 |
4.12
|
7,970 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 | |
08/12/2011 |
4.24
|
18,200 | 4.24 | 4.30 | 4.24 | 0 | 0 | 0 | |
07/12/2011 |
4.30
|
11,000 | 4.24 | 4.36 | 4.24 | 0 | 0 | 0 | |
06/12/2011 |
4.30
|
510 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/12/2011 |
4.30
|
31,220 | 4.18 | 4.30 | 4.12 | 0 | 0 | 0 | |
02/12/2011 |
4.12
|
5,390 | 4.12 | 4.18 | 4.07 | 0 | 0 | 0 | |
01/12/2011 |
4.07
|
9,620 | 4.07 | 4.18 | 4.01 | 0 | 0 | 0 | |
30/11/2011 |
4.01
|
2,950 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
29/11/2011 |
4.01
|
2,110 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
28/11/2011 |
4.07
|
1,030 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
25/11/2011 |
3.95
|
1,010 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
24/11/2011 |
3.95
|
8,740 | 4.12 | 4.12 | 3.89 | 0 | 0 | 0 | |
23/11/2011 |
4.01
|
2,510 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 | |
22/11/2011 |
4.07
|
3,770 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |