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) |
3.70 | 5.56% | 511,000 | -54,202 | -3.7 |
66.50
72.10
70.20
|
2 tháng
(2024-07-22) |
-10.61 | -13.13% | 1,717,700 | -52,302 | -4.0 |
64.80
80.81
70.20
|
3 tháng
(2024-06-21) |
-9.33 | -11.73% | 2,897,100 | 127,498 | 10.5 |
64.80
82.78
70.20
|
6 tháng
(2024-03-25) |
12.81 | 22.31% | 6,978,100 | 323,182 | 24.4 |
55.65
82.78
70.20
|
12 tháng
(2023-09-25) |
35.67 | 103.30% | 10,096,100 | -221,352 | 3.9 |
33.48
82.78
70.20
|
24 tháng
(2022-09-30) |
36.80 | 110.16% | 10,545,400 | -178,628 | 5.6 |
29.62
82.78
70.20
|
36 tháng
(2021-10-05) |
35.57 | 102.74% | 11,184,100 | -173,497 | 10.3 |
29.62
82.78
70.20
|
60 tháng
(2019-10-16) |
47.33 | 206.99% | 14,133,465 | -234,120 | 7.5 |
20.74
82.78
70.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2012 |
6.19
|
32,510 | 5.90 | 6.19 | 5.72 | 0 | 0 | 0 | |
13/04/2012 |
5.90
|
4,610 | 6.06 | 6.06 | 5.77 | 0 | 0 | 0 | |
12/04/2012 |
6.06
|
15,190 | 5.98 | 6.06 | 5.70 | 0 | 0 | 0 | |
11/04/2012 |
5.98
|
110 | 5.90 | 5.98 | 5.73 | 0 | 0 | 0 | |
10/04/2012 |
5.90
|
2,010 | 5.98 | 6.06 | 5.90 | 0 | 0 | 0 | |
09/04/2012 |
5.98
|
32,550 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
06/04/2012 |
5.90
|
130 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
05/04/2012 |
5.90
|
7,790 | 5.85 | 5.90 | 5.73 | 0 | 0 | 0 | |
04/04/2012 |
5.85
|
10 | 5.59 | 5.85 | 5.85 | 0 | 0 | 0 | |
03/04/2012 |
5.59
|
7,100 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 | |
30/03/2012 |
5.83
|
210 | 5.63 | 5.83 | 5.73 | 0 | 0 | 0 | |
29/03/2012 |
5.63
|
5,020 | 5.77 | 5.86 | 5.63 | 0 | 0 | 0 | |
28/03/2012 |
5.77
|
4,850 | 6.06 | 6.06 | 5.77 | 0 | 0 | 0 | |
27/03/2012 |
6.06
|
10,010 | 5.98 | 6.06 | 5.98 | 0 | 0 | 0 | |
26/03/2012 |
5.98
|
10 | 5.70 | 5.98 | 5.98 | 0 | 0 | 0 | |
23/03/2012 |
5.70
|
1,020 | 5.75 | 6.01 | 5.70 | 0 | 0 | 0 | |
22/03/2012 |
5.75
|
1,000 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 | |
21/03/2012 |
6.04
|
510 | 6.35 | 6.35 | 6.04 | 0 | 0 | 0 | |
20/03/2012 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
19/03/2012 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
16/03/2012 |
6.35
|
310 | 6.21 | 6.35 | 5.91 | 0 | 0 | 0 | |
15/03/2012 |
6.21
|
10 | 6.09 | 6.21 | 6.21 | 0 | 0 | 0 | |
14/03/2012 |
6.09
|
116,170 | 5.88 | 6.09 | 5.65 | 0 | 0 | 0 | |
13/03/2012 |
5.88
|
50,640 | 5.65 | 5.88 | 5.63 | 0 | 0 | 0 | |
12/03/2012 |
5.65
|
0 | 5.90 | 5.65 | 5.65 | 0 | 0 | 0 | |
09/03/2012 |
5.90
|
74,300 | 6.04 | 6.04 | 5.81 | 0 | 0 | 0 | |
08/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/03/2012 |
6.04
|
20 | 5.99 | 6.04 | 6.04 | 0 | 0 | 0 | |
07/03/2012 |
5.99
|
1,110 | 5.76 | 5.99 | 5.58 | 0 | 0 | 0 | |
06/03/2012 |
5.76
|
1,760 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 | |
05/03/2012 |
6.06
|
10,980 | 5.82 | 6.06 | 5.58 | 0 | 0 | 0 | |
02/03/2012 |
5.82
|
127,020 | 5.61 | 5.82 | 5.44 | 1,410 | 0 | 0.0 | |
01/03/2012 |
5.61
|
55,000 | 5.77 | 5.77 | 5.55 | 8,650 | 0 | 0.3 | |
29/02/2012 |
5.77
|
216,620 | 6.06 | 6.06 | 5.76 | 3,420 | 0 | 0.1 | |
28/02/2012 |
6.06
|
30 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
27/02/2012 |
6.06
|
6,100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
24/02/2012 |
6.06
|
17,750 | 5.93 | 6.06 | 5.87 | 0 | 0 | 0 | |
23/02/2012 |
5.93
|
5,200 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 | |
22/02/2012 |
6.06
|
5,200 | 6.04 | 6.06 | 6.06 | 0 | 0 | 0 | |
21/02/2012 |
6.04
|
20 | 5.98 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/02/2012 |
5.98
|
2,500 | 5.84 | 5.98 | 5.96 | 0 | 0 | 0 | |
17/02/2012 |
5.84
|
100 | 5.82 | 5.84 | 5.84 | 0 | 0 | 0 | |
16/02/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
15/02/2012 |
5.82
|
15,560 | 5.77 | 5.82 | 5.58 | 4,360 | 0 | 0.2 | |
14/02/2012 |
5.77
|
8,770 | 5.50 | 5.77 | 5.69 | 0 | 0 | 0 | |
13/02/2012 |
5.50
|
20,300 | 5.55 | 5.55 | 5.48 | 0 | 0 | 0 | |
10/02/2012 |
5.55
|
1,210 | 5.76 | 5.76 | 5.48 | 0 | 0 | 0 | |
09/02/2012 |
5.76
|
310 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 | |
08/02/2012 |
6.06
|
10 | 5.77 | 6.06 | 6.06 | 0 | 0 | 0 | |
07/02/2012 |
5.77
|
90,790 | 5.50 | 5.77 | 5.50 | 0 | 0 | 0 | |
06/02/2012 |
5.50
|
80,220 | 5.50 | 5.53 | 5.42 | 0 | 0 | 0 | |
03/02/2012 |
5.50
|
145,860 | 5.66 | 5.68 | 5.47 | 0 | 0 | 0 | |
02/02/2012 |
5.66
|
301,240 | 5.76 | 5.98 | 5.60 | 0 | 0 | 0 | |
01/02/2012 |
5.76
|
172,550 | 6.06 | 6.06 | 5.76 | 500 | 0 | 0.0 | |
31/01/2012 |
6.06
|
20,100 | 6.36 | 6.36 | 6.06 | 100 | 0 | 0.0 | |
30/01/2012 |
6.36
|
10,000 | 6.36 | 6.62 | 6.36 | 0 | 0 | 0 | |
20/01/2012 |
6.36
|
4,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
19/01/2012 |
6.36
|
6,730 | 6.36 | 6.36 | 6.06 | 620 | 0 | 0.0 | |
18/01/2012 |
6.36
|
7,540 | 6.06 | 6.36 | 5.90 | 0 | 0 | 0 | |
17/01/2012 |
6.06
|
7,950 | 5.80 | 6.09 | 5.66 | 40 | 0 | 0.0 | |
16/01/2012 |
5.80
|
160 | 5.53 | 5.80 | 5.37 | 0 | 0 | 0 | |
13/01/2012 |
5.53
|
920 | 5.76 | 6.04 | 5.47 | 0 | 0 | 0 | |
12/01/2012 |
5.76
|
11,500 | 6.04 | 6.04 | 5.76 | 5,000 | 0 | 0.2 | |
11/01/2012 |
6.04
|
120 | 5.76 | 6.04 | 5.66 | 0 | 0 | 0 | |
10/01/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
09/01/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/01/2012 |
5.76
|
100 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 | |
05/01/2012 |
6.06
|
1,200 | 6.38 | 6.38 | 6.06 | 0 | 0 | 0 | |
04/01/2012 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
03/01/2012 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
30/12/2011 |
6.38
|
2,000 | 6.46 | 6.46 | 6.38 | 0 | 600 | -0.0 | |
29/12/2011 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
28/12/2011 |
6.46
|
6,100 | 6.36 | 6.46 | 6.36 | 0 | 0 | 0 | |
27/12/2011 |
6.36
|
1,500 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
26/12/2011 |
6.36
|
100 | 6.39 | 6.39 | 6.36 | 0 | 0 | 0 | |
23/12/2011 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
22/12/2011 |
6.39
|
5,000 | 6.38 | 6.39 | 6.39 | 0 | 970 | -0.0 | |
21/12/2011 |
6.38
|
3,100 | 6.46 | 6.54 | 6.38 | 0 | 0 | 0 | |
20/12/2011 |
6.46
|
11,010 | 6.49 | 6.49 | 6.22 | 0 | 0 | 0 | |
19/12/2011 |
6.49
|
4,020 | 6.46 | 6.49 | 6.38 | 0 | 0 | 0 | |
16/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/12/2011 |
6.46
|
5,660 | 6.22 | 6.46 | 6.38 | 0 | 0 | 0 | |
15/12/2011 |
6.22
|
20,800 | 6.06 | 6.22 | 5.86 | 0 | 5,660 | -0.2 | |
14/12/2011 |
6.06
|
90 | 6.06 | 6.14 | 6.06 | 0 | 0 | 0 | |
13/12/2011 |
6.06
|
50 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
12/12/2011 |
6.06
|
33,000 | 5.84 | 6.06 | 5.75 | 0 | 0 | 0 | |
09/12/2011 |
5.84
|
4,240 | 6.14 | 6.14 | 5.84 | 0 | 0 | 0 | |
08/12/2011 |
6.14
|
5,000 | 5.91 | 6.14 | 6.14 | 0 | 0 | 0 | |
07/12/2011 |
5.91
|
1,000 | 5.83 | 5.91 | 5.91 | 0 | 0 | 0 | |
06/12/2011 |
5.83
|
4,000 | 5.75 | 5.83 | 5.67 | 0 | 0 | 0 | |
05/12/2011 |
5.75
|
8,000 | 5.67 | 5.75 | 5.44 | 0 | 0 | 0 | |
02/12/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
01/12/2011 |
5.67
|
5,000 | 5.44 | 5.67 | 5.47 | 0 | 0 | 0 | |
30/11/2011 |
5.44
|
4,700 | 5.30 | 5.44 | 5.18 | 0 | 0 | 0 | |
29/11/2011 |
5.30
|
1,880 | 5.30 | 5.30 | 5.13 | 0 | 0 | 0 | |
28/11/2011 |
5.30
|
150 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 | |
25/11/2011 |
5.44
|
500 | 5.29 | 5.44 | 5.21 | 0 | 0 | 0 | |
24/11/2011 |
5.29
|
10,000 | 5.44 | 5.44 | 5.29 | 7,400 | 10,000 | -0.1 | |
23/11/2011 |
5.44
|
1,250 | 5.60 | 5.75 | 5.44 | 750 | 0 | 0.0 | |
22/11/2011 |
5.60
|
2,200 | 5.39 | 5.60 | 5.18 | 0 | 0 | 0 | |
21/11/2011 |
5.39
|
1,150 | 5.29 | 5.39 | 5.21 | 0 | 0 | 0 | |
18/11/2011 |
5.29
|
8,700 | 5.53 | 5.53 | 5.27 | 0 | 5,000 | -0.2 |