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) |
4.50 | 51.14% | 400 | 0 | 0 |
8.80
13.30
13.30
|
2 tháng
(2024-07-22) |
-1.10 | -7.64% | 1,300 | 0 | 0 |
7.70
14.40
13.30
|
3 tháng
(2024-06-24) |
-6.20 | -31.79% | 2,500 | 0 | 0 |
7.70
19.50
13.30
|
6 tháng
(2024-04-09) |
-10 | -42.92% | 23,100 | 0 | 0 |
7.70
23.30
13.30
|
12 tháng
(2023-11-13) |
-19.10 | -58.95% | 31,400 | 0 | 0 |
7.70
32.40
13.30
|
24 tháng
(2022-10-03) |
-19.80 | -59.82% | 39,758 | 0 | 0 |
7.70
69.50
13.30
|
36 tháng
(2021-10-06) |
0.80 | 6.40% | 60,518 | -33 | -0.0 |
6.20
69.50
13.30
|
60 tháng
(2019-10-17) |
6 | 82.19% | 91,519 | -333 | -0.0 |
3.90
69.50
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2012 |
9.01
|
400 | 8.56 | 9.10 | 9.01 | 0 | 0 | 0 | |
03/07/2012 |
8.56
|
200 | 8.02 | 8.56 | 7.48 | 0 | 0 | 0 | |
02/07/2012 |
8.02
|
100 | 8.56 | 8.56 | 8.02 | 0 | 0 | 0 | |
29/06/2012 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
28/06/2012 |
8.56
|
4,500 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
27/06/2012 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
26/06/2012 |
8.56
|
200 | 8.56 | 9.10 | 8.56 | 0 | 0 | 0 | |
25/06/2012 |
8.56
|
200 | 8.56 | 9.10 | 8.56 | 0 | 0 | 0 | |
22/06/2012 |
8.56
|
3,600 | 8.47 | 8.56 | 8.11 | 0 | 0 | 0 | |
21/06/2012 |
8.47
|
5,100 | 8.02 | 8.56 | 8.47 | 0 | 0 | 0 | |
20/06/2012 |
8.02
|
400 | 8.56 | 8.56 | 8.02 | 0 | 0 | 0 | |
19/06/2012 |
8.56
|
200 | 8.29 | 8.56 | 7.75 | 0 | 0 | 0 | |
18/06/2012 |
8.29
|
100 | 7.75 | 8.29 | 8.29 | 0 | 0 | 0 | |
15/06/2012 |
7.75
|
600 | 7.30 | 7.75 | 7.75 | 0 | 0 | 0 | |
14/06/2012 |
7.30
|
200 | 7.48 | 7.93 | 7.30 | 0 | 0 | 0 | |
13/06/2012 |
7.48
|
100 | 7.93 | 7.93 | 7.48 | 0 | 0 | 0 | |
12/06/2012 |
7.93
|
4,200 | 8.47 | 8.47 | 7.93 | 0 | 0 | 0 | |
11/06/2012 |
8.47
|
600 | 8.83 | 8.83 | 8.47 | 0 | 0 | 0 | |
08/06/2012 |
8.83
|
41,000 | 8.56 | 9.10 | 8.83 | 0 | 0 | 0 | |
07/06/2012 |
8.56
|
13,300 | 8.02 | 8.56 | 7.75 | 0 | 0 | 0 | |
06/06/2012 |
8.02
|
6,200 | 7.57 | 8.02 | 7.12 | 0 | 0 | 0 | |
05/06/2012 |
7.57
|
23,500 | 7.30 | 7.75 | 7.57 | 0 | 0 | 0 | |
04/06/2012 |
7.30
|
1,200 | 6.85 | 7.30 | 6.40 | 0 | 0 | 0 | |
01/06/2012 |
6.85
|
3,100 | 7.03 | 7.03 | 6.58 | 0 | 0 | 0 | |
31/05/2012 |
7.03
|
2,300 | 6.94 | 7.12 | 6.49 | 0 | 0 | 0 | |
30/05/2012 |
6.94
|
3,500 | 6.49 | 6.94 | 6.49 | 0 | 0 | 0 | |
29/05/2012 |
6.49
|
1,000 | 6.13 | 6.49 | 6.49 | 0 | 0 | 0 | |
28/05/2012 |
6.13
|
11,200 | 5.77 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/05/2012 |
5.77
|
200 | 5.41 | 5.77 | 5.77 | 0 | 0 | 0 | |
24/05/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
23/05/2012 |
5.41
|
1,100 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 | |
22/05/2012 |
5.68
|
100 | 5.86 | 5.86 | 5.68 | 0 | 0 | 0 | |
21/05/2012 |
5.86
|
5,000 | 6.04 | 6.04 | 5.86 | 0 | 0 | 0 | |
18/05/2012 |
6.04
|
15,500 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
17/05/2012 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
16/05/2012 |
6.13
|
200 | 6.31 | 6.31 | 5.95 | 0 | 0 | 0 | |
15/05/2012 |
6.31
|
31,000 | 6.76 | 6.76 | 6.31 | 0 | 0 | 0 | |
14/05/2012 |
6.76
|
12,000 | 7.21 | 7.21 | 6.76 | 0 | 0 | 0 | |
11/05/2012 |
7.21
|
400 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 | |
10/05/2012 |
7.75
|
200 | 7.30 | 7.75 | 7.30 | 0 | 0 | 0 | |
09/05/2012 |
7.30
|
16,200 | 6.85 | 7.30 | 6.94 | 0 | 0 | 0 | |
08/05/2012 |
6.85
|
1,700 | 6.58 | 7.03 | 6.85 | 0 | 0 | 0 | |
07/05/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
04/05/2012 |
6.58
|
6,600 | 6.22 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/05/2012 |
6.22
|
1,000 | 6.13 | 6.22 | 6.22 | 0 | 0 | 0 | |
02/05/2012 |
6.13
|
1,600 | 5.95 | 6.31 | 5.59 | 0 | 0 | 0 | |
27/04/2012 |
5.95
|
4,000 | 5.77 | 5.95 | 5.86 | 0 | 0 | 0 | |
26/04/2012 |
5.77
|
300 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
25/04/2012 |
5.77
|
4,200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
24/04/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
23/04/2012 |
5.77
|
1,900 | 5.68 | 5.77 | 5.77 | 0 | 0 | 0 | |
20/04/2012 |
5.68
|
12,100 | 5.41 | 5.68 | 5.14 | 0 | 0 | 0 | |
19/04/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
18/04/2012 |
5.41
|
6,600 | 5.14 | 5.41 | 5.41 | 0 | 0 | 0 | |
17/04/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
16/04/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
13/04/2012 |
5.14
|
1,500 | 5.14 | 5.23 | 5.14 | 0 | 0 | 0 | |
12/04/2012 |
5.14
|
2,300 | 4.87 | 5.14 | 5.14 | 0 | 0 | 0 | |
11/04/2012 |
4.87
|
500 | 4.60 | 4.87 | 4.51 | 0 | 0 | 0 | |
10/04/2012 |
4.60
|
100 | 4.33 | 4.60 | 4.60 | 0 | 0 | 0 | |
09/04/2012 |
4.33
|
100 | 4.06 | 4.33 | 4.33 | 0 | 0 | 0 | |
06/04/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
05/04/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
04/04/2012 |
4.06
|
2,200 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 | |
03/04/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
30/03/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
29/03/2012 |
4.24
|
400 | 4.33 | 4.60 | 4.15 | 0 | 0 | 0 | |
28/03/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
27/03/2012 |
4.33
|
700 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 | |
26/03/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/03/2012 |
4.60
|
200 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 | |
23/03/2012 |
4.69
|
1,400 | 4.52 | 4.85 | 4.69 | 0 | 0 | 0 | |
22/03/2012 |
4.52
|
2,000 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 | |
21/03/2012 |
4.85
|
200 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
20/03/2012 |
4.85
|
1,600 | 4.52 | 4.85 | 4.77 | 0 | 0 | 0 | |
19/03/2012 |
4.52
|
2,800 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 | |
16/03/2012 |
4.52
|
4,100 | 4.28 | 4.52 | 4.52 | 0 | 0 | 0 | |
15/03/2012 |
4.28
|
200 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
14/03/2012 |
4.28
|
7,000 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 | |
13/03/2012 |
4.28
|
3,000 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |
12/03/2012 |
4.28
|
8,300 | 4.11 | 4.28 | 4.11 | 0 | 0 | 0 | |
09/03/2012 |
4.11
|
3,700 | 3.87 | 4.11 | 4.11 | 0 | 0 | 0 | |
08/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
07/03/2012 |
3.87
|
900 | 4.11 | 4.11 | 3.87 | 0 | 0 | 0 | |
06/03/2012 |
4.11
|
700 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/03/2012 |
4.11
|
600 | 3.78 | 4.11 | 4.11 | 0 | 0 | 0 | |
02/03/2012 |
3.78
|
800 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 | |
01/03/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
29/02/2012 |
4.03
|
900 | 3.70 | 4.03 | 4.03 | 0 | 0 | 0 | |
28/02/2012 |
3.70
|
800 | 3.95 | 4.11 | 3.70 | 0 | 0 | 0 | |
27/02/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
24/02/2012 |
3.95
|
100 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
23/02/2012 |
4.11
|
400 | 4.03 | 4.11 | 4.11 | 0 | 0 | 0 | |
22/02/2012 |
4.03
|
4,800 | 3.78 | 4.03 | 4.03 | 0 | 0 | 0 | |
21/02/2012 |
3.78
|
100 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 | |
20/02/2012 |
3.95
|
3,800 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
17/02/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
16/02/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
15/02/2012 |
3.95
|
500 | 3.70 | 3.95 | 3.95 | 0 | 0 | 0 | |
14/02/2012 |
3.70
|
100 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 | |
13/02/2012 |
3.78
|
2,100 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |