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 | -2.83% | 58,500 | 0 | 0.0 |
24
24.90
24
|
2 tháng
(2024-07-22) |
0.40 | 1.69% | 353,900 | 0 | 0.0 |
23.60
25.50
24
|
3 tháng
(2024-06-21) |
0.10 | 0.42% | 468,200 | 0 | 0.0 |
23.10
25.50
24
|
6 tháng
(2024-03-25) |
-1 | -4% | 1,351,100 | 0 | 0.0 |
22.50
25.50
24
|
12 tháng
(2023-09-25) |
1.50 | 6.67% | 3,140,900 | 0 | 0.0 |
21.80
26
24
|
24 tháng
(2022-09-30) |
-6.80 | -22.08% | 9,165,683 | 0 | 0.0 |
19.90
30.90
24
|
36 tháng
(2021-10-05) |
-4.90 | -16.96% | 55,911,786 | -50,000 | -1.7 |
19.90
54.60
24
|
60 tháng
(2019-10-16) |
7 | 41.18% | 154,481,835 | -16,000 | -0.4 |
7.10
54.60
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2012 |
6.30
|
86,900 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 | |
12/04/2012 |
6.30
|
101,200 | 5.90 | 6.30 | 6 | 0 | 0 | 0 | |
11/04/2012 |
5.90
|
111,000 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 | |
10/04/2012 |
5.70
|
42,700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
09/04/2012 |
5.60
|
120,400 | 5.30 | 5.60 | 5.40 | 9,500 | 0 | 0.1 | |
06/04/2012 |
5.30
|
100,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
05/04/2012 |
5.60
|
29,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
04/04/2012 |
5.60
|
47,400 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 | |
03/04/2012 |
6.10
|
51,900 | 6 | 6.10 | 5.50 | 0 | 0 | 0 | |
30/03/2012 |
6
|
49,200 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 | |
29/03/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/03/2012 |
6.40
|
118,100 | 6.50 | 6.80 | 6.10 | 0 | 0 | 0 | |
28/03/2012 |
6.50
|
123,600 | 6.58 | 6.66 | 6.42 | 0 | 0 | 0 | |
27/03/2012 |
6.58
|
48,100 | 6.91 | 6.91 | 6.58 | 0 | 0 | 0 | |
26/03/2012 |
6.91
|
198,700 | 6.66 | 6.99 | 6.58 | 0 | 0 | 0 | |
23/03/2012 |
6.66
|
243,300 | 6.42 | 6.74 | 6.34 | 0 | 0 | 0 | |
22/03/2012 |
6.42
|
90,300 | 6.50 | 6.50 | 6.26 | 500 | 0 | 0.0 | |
21/03/2012 |
6.50
|
76,900 | 6.42 | 6.66 | 6.34 | 0 | 0 | 0 | |
20/03/2012 |
6.42
|
89,400 | 6.42 | 6.58 | 6.42 | 0 | 0 | 0 | |
19/03/2012 |
6.42
|
54,400 | 6.50 | 6.50 | 6.34 | 0 | 0 | 0 | |
16/03/2012 |
6.50
|
182,600 | 6.50 | 6.74 | 6.26 | 0 | 0 | 0 | |
15/03/2012 |
6.50
|
87,600 | 6.01 | 6.50 | 5.93 | 0 | 0 | 0 | |
14/03/2012 |
6.01
|
119,000 | 6.34 | 6.42 | 6.01 | 0 | 0 | 0 | |
13/03/2012 |
6.34
|
75,400 | 6.34 | 6.66 | 6.34 | 0 | 0 | 0 | |
12/03/2012 |
6.34
|
348,400 | 5.93 | 6.34 | 6.17 | 0 | 0 | 0 | |
09/03/2012 |
5.93
|
102,800 | 5.61 | 5.93 | 5.93 | 0 | 0 | 0 | |
08/03/2012 |
5.61
|
165,200 | 5.28 | 5.61 | 5.61 | 0 | 0 | 0 | |
07/03/2012 |
5.28
|
32,000 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 | |
06/03/2012 |
5.44
|
39,200 | 5.77 | 6.09 | 5.44 | 0 | 0 | 0 | |
05/03/2012 |
5.77
|
136,200 | 5.44 | 5.77 | 5.61 | 0 | 0 | 0 | |
02/03/2012 |
5.44
|
22,000 | 5.12 | 5.44 | 5.44 | 0 | 0 | 0 | |
01/03/2012 |
5.12
|
3,700 | 4.79 | 5.12 | 5.12 | 0 | 0 | 0 | |
29/02/2012 |
4.79
|
9,400 | 4.47 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/02/2012 |
4.47
|
10,100 | 4.71 | 4.79 | 4.47 | 0 | 0 | 0 | |
27/02/2012 |
4.71
|
5,900 | 4.79 | 4.79 | 4.55 | 0 | 0 | 0 | |
24/02/2012 |
4.79
|
25,800 | 4.63 | 4.79 | 4.63 | 0 | 0 | 0 | |
23/02/2012 |
4.63
|
13,500 | 4.39 | 4.71 | 4.63 | 0 | 0 | 0 | |
22/02/2012 |
4.39
|
25,800 | 4.39 | 4.55 | 4.31 | 0 | 0 | 0 | |
21/02/2012 |
4.39
|
82,000 | 4.47 | 4.55 | 4.39 | 0 | 0 | 0 | |
20/02/2012 |
4.47
|
1,800 | 4.47 | 4.47 | 4.22 | 0 | 0 | 0 | |
17/02/2012 |
4.47
|
8,200 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
16/02/2012 |
4.55
|
14,200 | 4.31 | 4.55 | 4.06 | 0 | 0 | 0 | |
15/02/2012 |
4.31
|
5,400 | 4.22 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/02/2012 |
4.22
|
16,100 | 4.55 | 4.55 | 4.22 | 0 | 0 | 0 | |
13/02/2012 |
4.55
|
16,100 | 4.55 | 4.55 | 4.31 | 2,200 | 0 | 0.0 | |
10/02/2012 |
4.55
|
1,500 | 4.96 | 4.96 | 4.55 | 0 | 0 | 0 | |
09/02/2012 |
4.96
|
7,600 | 4.71 | 4.96 | 4.55 | 0 | 0 | 0 | |
08/02/2012 |
4.71
|
5,400 | 5.04 | 5.04 | 4.71 | 2,000 | 0 | 0.0 | |
07/02/2012 |
5.04
|
5,100 | 5.36 | 5.36 | 5.04 | 0 | 0 | 0 | |
06/02/2012 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
03/02/2012 |
5.36
|
11,000 | 5.20 | 5.69 | 5.36 | 0 | 0 | 0 | |
02/02/2012 |
5.20
|
7,500 | 5.04 | 5.36 | 5.12 | 0 | 0 | 0 | |
01/02/2012 |
5.04
|
82,600 | 5.20 | 5.20 | 4.96 | 0 | 0 | 0 | |
31/01/2012 |
5.20
|
28,200 | 5.12 | 5.28 | 5.12 | 0 | 0 | 0 | |
30/01/2012 |
5.12
|
16,000 | 5.12 | 5.12 | 5.04 | 2,000 | 0 | 0.0 | |
20/01/2012 |
5.12
|
100 | 4.71 | 5.12 | 5.12 | 0 | 0 | 0 | |
19/01/2012 |
4.71
|
20,000 | 4.79 | 5.12 | 4.47 | 0 | 0 | 0 | |
18/01/2012 |
4.79
|
1,000 | 4.55 | 4.79 | 4.79 | 0 | 0 | 0 | |
17/01/2012 |
4.55
|
2,000 | 4.31 | 4.55 | 4.55 | 0 | 0 | 0 | |
16/01/2012 |
4.31
|
37,900 | 4.22 | 4.31 | 3.82 | 0 | 0 | 0 | |
13/01/2012 |
4.22
|
3,800 | 3.82 | 4.22 | 3.82 | 0 | 0 | 0 | |
12/01/2012 |
3.82
|
2,100 | 3.98 | 4.06 | 3.82 | 0 | 0 | 0 | |
11/01/2012 |
3.98
|
1,100 | 4.22 | 4.22 | 3.98 | 0 | 0 | 0 | |
10/01/2012 |
4.22
|
1,700 | 3.98 | 4.22 | 4.22 | 0 | 0 | 0 | |
09/01/2012 |
3.98
|
400 | 4.22 | 4.22 | 3.98 | 0 | 0 | 0 | |
06/01/2012 |
4.22
|
5,100 | 4.47 | 4.47 | 4.22 | 0 | 0 | 0 | |
05/01/2012 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
04/01/2012 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
03/01/2012 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
30/12/2011 |
4.47
|
2,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/12/2011 |
4.47
|
3,700 | 4.22 | 4.47 | 3.98 | 0 | 0 | 0 | |
28/12/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
27/12/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
26/12/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
23/12/2011 |
4.22
|
48,200 | 4.39 | 4.39 | 4.14 | 100 | 0 | 0.0 | |
22/12/2011 |
4.39
|
45,000 | 4.14 | 4.39 | 4.31 | 0 | 0 | 0 | |
21/12/2011 |
4.14
|
2,000 | 3.90 | 4.14 | 4.14 | 0 | 0 | 0 | |
20/12/2011 |
3.90
|
41,400 | 4.14 | 4.14 | 3.90 | 0 | 0 | 0 | |
19/12/2011 |
4.14
|
7,000 | 3.90 | 4.14 | 3.90 | 0 | 0 | 0 | |
16/12/2011 |
3.90
|
400 | 3.74 | 3.90 | 3.74 | 0 | 0 | 0 | |
15/12/2011 |
3.74
|
100 | 3.57 | 3.74 | 3.74 | 0 | 0 | 0 | |
14/12/2011 |
3.57
|
46,900 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 | |
13/12/2011 |
3.82
|
14,200 | 3.74 | 3.98 | 3.82 | 0 | 0 | 0 | |
12/12/2011 |
3.74
|
14,500 | 3.74 | 3.98 | 3.74 | 0 | 0 | 0 | |
09/12/2011 |
3.74
|
11,400 | 3.82 | 4.06 | 3.74 | 0 | 0 | 0 | |
08/12/2011 |
3.82
|
26,500 | 3.82 | 3.90 | 3.66 | 0 | 0 | 0 | |
07/12/2011 |
3.82
|
13,500 | 3.98 | 3.98 | 3.82 | 0 | 0 | 0 | |
06/12/2011 |
3.98
|
53,000 | 3.98 | 4.14 | 3.90 | 0 | 0 | 0 | |
05/12/2011 |
3.98
|
19,200 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 | |
02/12/2011 |
3.82
|
12,700 | 3.74 | 3.98 | 3.74 | 0 | 0 | 0 | |
01/12/2011 |
3.74
|
25,000 | 3.66 | 3.82 | 3.74 | 0 | 0 | 0 | |
30/11/2011 |
3.66
|
12,500 | 3.66 | 3.98 | 3.66 | 0 | 0 | 0 | |
29/11/2011 |
3.66
|
21,200 | 3.74 | 3.98 | 3.66 | 0 | 0 | 0 | |
28/11/2011 |
3.74
|
8,800 | 3.98 | 4.06 | 3.74 | 0 | 0 | 0 | |
25/11/2011 |
3.98
|
900 | 4.06 | 4.06 | 3.82 | 0 | 0 | 0 | |
24/11/2011 |
4.06
|
33,800 | 4.06 | 4.31 | 3.90 | 0 | 0 | 0 | |
23/11/2011 |
4.06
|
2,000 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 | |
22/11/2011 |
4.06
|
6,200 | 3.98 | 4.14 | 3.82 | 0 | 0 | 0 | |
21/11/2011 |
3.98
|
3,000 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
18/11/2011 |
3.98
|
38,000 | 4.22 | 4.22 | 3.98 | 0 | 0 | 0 | |
17/11/2011 |
4.22
|
7,600 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |