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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
6.88
|
2,200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
20/04/2012 |
6.88
|
3,600 | 6.93 | 6.93 | 6.88 | 0 | 0 | 0 | |
19/04/2012 |
6.93
|
2,300 | 7.20 | 7.20 | 6.78 | 0 | 0 | 0 | |
18/04/2012 |
7.20
|
1,700 | 6.88 | 7.20 | 7.04 | 0 | 0 | 0 | |
17/04/2012 |
6.88
|
1,300 | 6.99 | 6.99 | 6.57 | 0 | 0 | 0 | |
16/04/2012 |
6.99
|
9,900 | 7.51 | 7.51 | 6.99 | 0 | 0 | 0 | |
13/04/2012 |
7.51
|
100 | 7.04 | 7.51 | 7.51 | 0 | 0 | 0 | |
12/04/2012 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
11/04/2012 |
7.04
|
700 | 6.88 | 7.04 | 6.99 | 0 | 0 | 0 | |
10/04/2012 |
6.88
|
500 | 7.30 | 7.30 | 6.88 | 0 | 0 | 0 | |
09/04/2012 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/04/2012 |
7.30
|
100 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/04/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
04/04/2012 |
7.20
|
100 | 7.09 | 7.20 | 7.20 | 0 | 0 | 0 | |
03/04/2012 |
7.09
|
600 | 7.04 | 7.14 | 7.09 | 0 | 0 | 0 | |
30/03/2012 |
7.04
|
200 | 7.09 | 7.09 | 7.04 | 0 | 0 | 0 | |
29/03/2012 |
7.09
|
200 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
28/03/2012 |
7.09
|
100 | 6.78 | 7.09 | 7.09 | 0 | 0 | 0 | |
27/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/03/2012 |
6.78
|
400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
26/03/2012 |
6.78
|
11,300 | 6.54 | 6.78 | 6.68 | 0 | 0 | 0 | |
23/03/2012 |
6.54
|
6,500 | 6.54 | 6.63 | 6.54 | 0 | 0 | 0 | |
22/03/2012 |
6.54
|
9,200 | 6.54 | 6.78 | 6.39 | 0 | 0 | 0 | |
21/03/2012 |
6.54
|
3,500 | 6.54 | 6.78 | 6.54 | 0 | 0 | 0 | |
20/03/2012 |
6.54
|
100 | 6.39 | 6.54 | 6.54 | 0 | 0 | 0 | |
19/03/2012 |
6.39
|
600 | 6.54 | 6.54 | 6.10 | 0 | 0 | 0 | |
16/03/2012 |
6.54
|
3,400 | 6.49 | 6.58 | 6.54 | 0 | 0 | 0 | |
15/03/2012 |
6.49
|
900 | 6.49 | 6.78 | 6.49 | 0 | 0 | 0 | |
14/03/2012 |
6.49
|
700 | 6.97 | 6.97 | 6.49 | 0 | 0 | 0 | |
13/03/2012 |
6.97
|
100 | 6.54 | 6.97 | 6.97 | 0 | 0 | 0 | |
12/03/2012 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
09/03/2012 |
6.54
|
100 | 6.68 | 6.68 | 6.54 | 0 | 0 | 0 | |
08/03/2012 |
6.68
|
500 | 7.17 | 7.17 | 6.68 | 0 | 0 | 0 | |
07/03/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
06/03/2012 |
7.17
|
100 | 6.78 | 7.17 | 7.17 | 0 | 0 | 0 | |
05/03/2012 |
6.78
|
14,600 | 6.29 | 6.78 | 6.39 | 0 | 0 | 0 | |
02/03/2012 |
6.29
|
400 | 6.34 | 6.49 | 6.29 | 0 | 0 | 0 | |
01/03/2012 |
6.34
|
100 | 6.29 | 6.34 | 6.34 | 0 | 0 | 0 | |
29/02/2012 |
6.29
|
800 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
28/02/2012 |
6.29
|
200 | 6.58 | 6.58 | 6.29 | 0 | 0 | 0 | |
27/02/2012 |
6.58
|
300 | 6.68 | 6.68 | 6.58 | 0 | 0 | 0 | |
24/02/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
23/02/2012 |
6.68
|
200 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/02/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
21/02/2012 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/02/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/02/2012 |
6.68
|
100 | 6.73 | 6.73 | 6.68 | 0 | 0 | 0 | |
16/02/2012 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
15/02/2012 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
14/02/2012 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
13/02/2012 |
6.73
|
0 | 6.78 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/02/2012 |
6.78
|
7,700 | 6.68 | 6.78 | 6.68 | 0 | 0 | 0 | |
09/02/2012 |
6.68
|
1,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
08/02/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/02/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
06/02/2012 |
6.68
|
1,000 | 6.68 | 6.68 | 6.68 | 1,000 | 0 | 0.0 | |
03/02/2012 |
6.68
|
7,300 | 6.68 | 6.78 | 6.68 | 0 | 0 | 0 | |
02/02/2012 |
6.68
|
1,000 | 6.58 | 6.68 | 6.68 | 0 | 0 | 0 | |
01/02/2012 |
6.58
|
1,600 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
31/01/2012 |
6.58
|
500 | 6.39 | 6.58 | 6.58 | 0 | 0 | 0 | |
30/01/2012 |
6.39
|
1,600 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
20/01/2012 |
6.39
|
1,000 | 6.20 | 6.39 | 6.39 | 0 | 0 | 0 | |
19/01/2012 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
18/01/2012 |
6.20
|
4,000 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 | |
17/01/2012 |
6.39
|
2,000 | 6.44 | 6.44 | 6.39 | 0 | 0 | 0 | |
16/01/2012 |
6.44
|
0 | 6.39 | 6.44 | 6.44 | 0 | 0 | 0 | |
13/01/2012 |
6.39
|
2,000 | 6.44 | 6.44 | 6.39 | 0 | 0 | 0 | |
12/01/2012 |
6.44
|
3,000 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
11/01/2012 |
6.44
|
2,000 | 6.34 | 6.44 | 6.44 | 0 | 0 | 0 | |
10/01/2012 |
6.34
|
500 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
09/01/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
06/01/2012 |
6.34
|
1,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
05/01/2012 |
6.34
|
4,000 | 6.34 | 6.34 | 6.29 | 0 | 0 | 0 | |
04/01/2012 |
6.34
|
2,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
03/01/2012 |
6.34
|
1,400 | 6.20 | 6.34 | 6.34 | 0 | 0 | 0 | |
30/12/2011 |
6.20
|
10,000 | 6.20 | 6.34 | 6.20 | 0 | 0 | 0 | |
29/12/2011 |
6.20
|
1,000 | 6.05 | 6.20 | 6.20 | 0 | 0 | 0 | |
28/12/2011 |
6.05
|
2,500 | 5.81 | 6.05 | 6.05 | 0 | 0 | 0 | |
27/12/2011 |
5.81
|
2,900 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
26/12/2011 |
5.81
|
2,500 | 5.71 | 5.81 | 5.66 | 0 | 0 | 0 | |
23/12/2011 |
5.71
|
2,100 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 | |
22/12/2011 |
5.71
|
1,400 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 | |
21/12/2011 |
5.57
|
2,000 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 | |
20/12/2011 |
5.62
|
2,400 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 | |
19/12/2011 |
5.62
|
2,400 | 5.57 | 5.81 | 5.57 | 0 | 0 | 0 | |
16/12/2011 |
5.57
|
2,000 | 5.42 | 5.57 | 5.42 | 0 | 0 | 0 | |
15/12/2011 |
5.42
|
300 | 5.37 | 5.42 | 5.42 | 0 | 0 | 0 | |
14/12/2011 |
5.37
|
2,900 | 5.47 | 5.47 | 5.37 | 0 | 0 | 0 | |
13/12/2011 |
5.47
|
6,900 | 5.37 | 5.66 | 5.37 | 0 | 0 | 0 | |
12/12/2011 |
5.37
|
400 | 4.99 | 5.37 | 5.37 | 0 | 0 | 0 | |
09/12/2011 |
4.99
|
6,800 | 5.18 | 5.57 | 4.99 | 0 | 0 | 0 | |
08/12/2011 |
5.18
|
6,900 | 5.23 | 5.52 | 5.18 | 0 | 0 | 0 | |
07/12/2011 |
5.23
|
3,000 | 5.57 | 5.57 | 5.23 | 0 | 0 | 0 | |
06/12/2011 |
5.57
|
6,700 | 5.42 | 5.91 | 5.23 | 0 | 0 | 0 | |
05/12/2011 |
5.42
|
5,300 | 5.76 | 5.81 | 5.42 | 0 | 0 | 0 | |
02/12/2011 |
5.76
|
3,300 | 5.81 | 6.20 | 5.76 | 0 | 0 | 0 | |
01/12/2011 |
5.81
|
4,300 | 6.05 | 6.44 | 5.66 | 0 | 0 | 0 | |
30/11/2011 |
6.05
|
600 | 5.76 | 6.05 | 6.05 | 0 | 0 | 0 | |
29/11/2011 |
5.76
|
4,300 | 5.57 | 6.15 | 5.37 | 0 | 0 | 0 | |
28/11/2011 |
5.57
|
5,700 | 5.96 | 6.29 | 5.57 | 0 | 0 | 0 | |
25/11/2011 |
5.96
|
1,200 | 6.05 | 6.05 | 5.57 | 0 | 0 | 0 |