Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
8.68
|
424,560 | 8.81 | 9.20 | 8.68 | 0 | 0 | 0 | |
17/04/2012 |
8.81
|
313,390 | 8.42 | 8.81 | 8.48 | 0 | 0 | 0 | |
16/04/2012 |
8.42
|
171,830 | 8.03 | 8.42 | 7.96 | 0 | 0 | 0 | |
13/04/2012 |
8.03
|
133,040 | 8.22 | 8.48 | 8.03 | 0 | 0 | 0 | |
12/04/2012 |
8.22
|
227,790 | 7.83 | 8.22 | 7.96 | 0 | 0 | 0 | |
11/04/2012 |
7.83
|
194,120 | 7.51 | 7.83 | 7.57 | 0 | 0 | 0 | |
10/04/2012 |
7.51
|
88,060 | 7.70 | 7.83 | 7.51 | 0 | 0 | 0 | |
09/04/2012 |
7.70
|
59,850 | 7.51 | 7.77 | 7.44 | 0 | 0 | 0 | |
06/04/2012 |
7.51
|
45,560 | 7.44 | 7.70 | 7.37 | 0 | 0 | 0 | |
05/04/2012 |
7.44
|
60,050 | 7.31 | 7.57 | 7.11 | 0 | 0 | 0 | |
04/04/2012 |
7.31
|
119,040 | 7.64 | 7.70 | 7.31 | 0 | 0 | 0 | |
03/04/2012 |
7.64
|
78,020 | 7.44 | 7.70 | 7.37 | 0 | 0 | 0 | |
30/03/2012 |
7.44
|
270,640 | 7.77 | 7.77 | 7.44 | 0 | 0 | 0 | |
29/03/2012 |
7.77
|
133,190 | 8.16 | 8.16 | 7.77 | 0 | 0 | 0 | |
28/03/2012 |
8.16
|
100,010 | 8.09 | 8.16 | 7.70 | 0 | 0 | 0 | |
27/03/2012 |
8.09
|
93,760 | 8.48 | 8.48 | 8.09 | 0 | 0 | 0 | |
26/03/2012 |
8.48
|
321,820 | 8.09 | 8.48 | 8.03 | 0 | 0 | 0 | |
23/03/2012 |
8.09
|
319,010 | 7.77 | 8.09 | 7.77 | 0 | 0 | 0 | |
22/03/2012 |
7.77
|
105,640 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 | |
21/03/2012 |
7.83
|
149,550 | 7.70 | 7.96 | 7.57 | 0 | 0 | 0 | |
20/03/2012 |
7.70
|
57,040 | 7.64 | 7.70 | 7.44 | 0 | 0 | 0 | |
19/03/2012 |
7.64
|
34,280 | 7.64 | 7.83 | 7.44 | 0 | 0 | 0 | |
16/03/2012 |
7.64
|
86,680 | 7.64 | 7.83 | 7.51 | 0 | 0 | 0 | |
15/03/2012 |
7.64
|
110,490 | 7.31 | 7.64 | 7.18 | 0 | 0 | 0 | |
14/03/2012 |
7.31
|
274,930 | 7.57 | 7.57 | 7.24 | 0 | 0 | 0 | |
13/03/2012 |
7.57
|
62,250 | 7.37 | 7.70 | 7.18 | 0 | 0 | 0 | |
12/03/2012 |
7.37
|
84,130 | 7.64 | 7.83 | 7.31 | 0 | 0 | 0 | |
09/03/2012 |
7.64
|
47,890 | 7.70 | 7.83 | 7.51 | 0 | 0 | 0 | |
08/03/2012 |
7.70
|
154,030 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 | |
07/03/2012 |
8.09
|
37,900 | 8.16 | 8.16 | 7.77 | 0 | 0 | 0 | |
06/03/2012 |
8.16
|
96,410 | 8.55 | 8.81 | 8.16 | 0 | 0 | 0 | |
05/03/2012 |
8.55
|
210,640 | 8.16 | 8.55 | 8.48 | 0 | 10,000 | -0.1 | |
02/03/2012 |
8.16
|
80,660 | 8.03 | 8.22 | 8.09 | 0 | 0 | 0 | |
01/03/2012 |
8.03
|
39,400 | 7.90 | 8.22 | 7.83 | 0 | 0 | 0 | |
29/02/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/02/2012 |
7.90
|
32,340 | 7.83 | 8.03 | 7.70 | 0 | 0 | 0 | |
28/02/2012 |
7.83
|
118,090 | 8.20 | 8.33 | 7.83 | 10,000 | 0 | 0.1 | |
27/02/2012 |
8.20
|
150,870 | 7.83 | 8.20 | 7.71 | 0 | 0 | 0 | |
24/02/2012 |
7.83
|
252,300 | 8.02 | 8.08 | 7.77 | 0 | 0 | 0 | |
23/02/2012 |
8.02
|
144,700 | 7.65 | 8.02 | 7.52 | 0 | 0 | 0 | |
22/02/2012 |
7.65
|
160,080 | 7.33 | 7.65 | 7.27 | 0 | 0 | 0 | |
21/02/2012 |
7.33
|
232,580 | 7.27 | 7.58 | 7.33 | 1,000 | 500 | 0.0 | |
20/02/2012 |
7.27
|
155,550 | 6.96 | 7.27 | 7.15 | 0 | 500 | -0.0 | |
17/02/2012 |
6.96
|
102,520 | 6.77 | 6.96 | 6.71 | 0 | 1,000 | -0.0 | |
16/02/2012 |
6.77
|
72,110 | 6.84 | 6.96 | 6.71 | 0 | 0 | 0 | |
15/02/2012 |
6.84
|
68,920 | 7.02 | 7.15 | 6.84 | 0 | 500 | -0.0 | |
14/02/2012 |
7.02
|
67,020 | 6.77 | 7.02 | 6.77 | 0 | 1,500 | -0.0 | |
13/02/2012 |
6.77
|
77,040 | 6.96 | 7.02 | 6.77 | 2,000 | 0 | 0.0 | |
10/02/2012 |
6.96
|
760,250 | 6.65 | 6.96 | 6.84 | 0 | 0 | 0 | |
09/02/2012 |
6.65
|
74,070 | 6.34 | 6.65 | 6.65 | 0 | 0 | 0 | |
08/02/2012 |
6.34
|
129,930 | 6.09 | 6.34 | 6.15 | 2,000 | 0 | 0.0 | |
07/02/2012 |
6.09
|
26,210 | 6.03 | 6.15 | 5.97 | 0 | 0 | 0 | |
06/02/2012 |
6.03
|
69,140 | 5.97 | 6.03 | 5.84 | 0 | 0 | 0 | |
03/02/2012 |
5.97
|
99,500 | 6.22 | 6.22 | 5.97 | 0 | 0 | 0 | |
02/02/2012 |
6.22
|
50,080 | 5.97 | 6.22 | 6.03 | 0 | 0 | 0 | |
01/02/2012 |
5.97
|
54,380 | 5.72 | 5.97 | 5.66 | 0 | 0 | 0 | |
31/01/2012 |
5.72
|
137,610 | 5.72 | 5.97 | 5.72 | 0 | 0 | 0 | |
30/01/2012 |
5.72
|
27,840 | 5.59 | 5.78 | 5.41 | 0 | 0 | 0 | |
20/01/2012 |
5.59
|
38,130 | 5.59 | 5.66 | 5.53 | 0 | 0 | 0 | |
19/01/2012 |
5.59
|
44,740 | 5.47 | 5.59 | 5.47 | 0 | 0 | 0 | |
18/01/2012 |
5.47
|
10,210 | 5.35 | 5.47 | 5.35 | 0 | 0 | 0 | |
17/01/2012 |
5.35
|
8,900 | 5.41 | 5.41 | 5.22 | 0 | 0 | 0 | |
16/01/2012 |
5.41
|
21,680 | 5.16 | 5.41 | 5.10 | 0 | 2,000 | -0.0 | |
13/01/2012 |
5.16
|
10,100 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 | |
12/01/2012 |
5.10
|
30,360 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 | |
11/01/2012 |
5.22
|
57,070 | 5.47 | 5.47 | 5.22 | 0 | 0 | 0 | |
10/01/2012 |
5.47
|
34,900 | 5.22 | 5.47 | 5.28 | 0 | 0 | 0 | |
09/01/2012 |
5.22
|
14,870 | 5.03 | 5.22 | 4.91 | 0 | 0 | 0 | |
06/01/2012 |
5.03
|
17,080 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 | |
05/01/2012 |
5.10
|
28,050 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 | |
04/01/2012 |
5.28
|
4,500 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 | |
03/01/2012 |
5.22
|
13,680 | 5.16 | 5.35 | 5.16 | 0 | 0 | 0 | |
30/12/2011 |
5.16
|
16,700 | 4.97 | 5.22 | 5.03 | 0 | 0 | 0 | |
29/12/2011 |
4.97
|
36,400 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 | |
28/12/2011 |
5.16
|
12,200 | 4.97 | 5.22 | 4.85 | 0 | 0 | 0 | |
27/12/2011 |
4.97
|
55,780 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 | |
26/12/2011 |
5.22
|
32,380 | 5.47 | 5.47 | 5.22 | 0 | 0 | 0 | |
23/12/2011 |
5.47
|
51,060 | 5.53 | 5.53 | 5.28 | 0 | 0 | 0 | |
22/12/2011 |
5.53
|
29,870 | 5.53 | 5.53 | 5.35 | 0 | 0 | 0 | |
21/12/2011 |
5.53
|
18,650 | 5.59 | 5.59 | 5.53 | 0 | 0 | 0 | |
20/12/2011 |
5.59
|
13,870 | 5.59 | 5.59 | 5.41 | 0 | 0 | 0 | |
19/12/2011 |
5.59
|
7,480 | 5.72 | 5.78 | 5.59 | 0 | 0 | 0 | |
16/12/2011 |
5.72
|
27,920 | 5.53 | 5.78 | 5.53 | 0 | 0 | 0 | |
15/12/2011 |
5.53
|
25,220 | 5.59 | 5.72 | 5.41 | 0 | 1,590 | -0.0 | |
14/12/2011 |
5.59
|
62,000 | 5.78 | 5.78 | 5.53 | 0 | 0 | 0 | |
13/12/2011 |
5.78
|
30,990 | 5.84 | 6.03 | 5.78 | 0 | 0 | 0 | |
12/12/2011 |
5.84
|
51,430 | 6.09 | 6.09 | 5.84 | 200 | 0 | 0.0 | |
09/12/2011 |
6.09
|
82,350 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 | |
08/12/2011 |
6.40
|
104,060 | 6.22 | 6.53 | 6.03 | 0 | 180 | -0.0 | |
07/12/2011 |
6.22
|
119,380 | 5.97 | 6.22 | 5.97 | 0 | 60 | -0.0 | |
06/12/2011 |
5.97
|
78,250 | 6.03 | 6.22 | 5.90 | 0 | 0 | 0 | |
05/12/2011 |
6.03
|
73,850 | 5.78 | 6.03 | 5.97 | 0 | 30,800 | -0.3 | |
02/12/2011 |
5.78
|
21,630 | 5.59 | 5.78 | 5.59 | 0 | 0 | 0 | |
01/12/2011 |
5.59
|
9,780 | 5.59 | 5.66 | 5.53 | 0 | 0 | 0 | |
30/11/2011 |
5.59
|
11,070 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
29/11/2011 |
5.66
|
4,670 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 | |
28/11/2011 |
5.66
|
55,120 | 5.41 | 5.66 | 5.59 | 0 | 0 | 0 | |
25/11/2011 |
5.41
|
29,330 | 5.59 | 5.59 | 5.41 | 0 | 0 | 0 | |
24/11/2011 |
5.59
|
12,310 | 5.84 | 5.90 | 5.59 | 0 | 0 | 0 | |
23/11/2011 |
5.84
|
8,150 | 5.78 | 5.90 | 5.72 | 0 | 0 | 0 | |
22/11/2011 |
5.78
|
15,700 | 5.66 | 5.78 | 5.41 | 0 | 0 | 0 |