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) |
-0.20 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-30) |
-0.40 | -33.33% | 631,973 | 5,900 | 0.0 |
0.60
1.20
0.80
|
36 tháng
(2021-10-05) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-16) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/05/2012 |
6.23
|
33,400 | 6.64 | 6.64 | 6.23 | 0 | 0 | 0 | |
10/05/2012 |
6.64
|
74,400 | 6.51 | 6.92 | 6.51 | 0 | 0 | 0 | |
09/05/2012 |
6.51
|
75,200 | 6.10 | 6.51 | 6.23 | 0 | 0 | 0 | |
08/05/2012 |
6.10
|
72,000 | 6.03 | 6.44 | 6.03 | 0 | 0 | 0 | |
07/05/2012 |
6.03
|
63,100 | 5.68 | 6.03 | 5.68 | 0 | 0 | 0 | |
04/05/2012 |
5.68
|
36,500 | 5.62 | 5.68 | 5.41 | 0 | 200 | -0.0 | |
03/05/2012 |
5.62
|
5,600 | 5.68 | 5.68 | 5.48 | 0 | 0 | 0 | |
02/05/2012 |
5.68
|
19,100 | 5.62 | 5.68 | 5.41 | 0 | 0 | 0 | |
27/04/2012 |
5.62
|
40,700 | 5.34 | 5.68 | 5.14 | 0 | 0 | 0 | |
26/04/2012 |
5.34
|
3,000 | 5.27 | 5.48 | 5.34 | 0 | 0 | 0 | |
25/04/2012 |
5.27
|
10,700 | 5.14 | 5.48 | 5.21 | 0 | 0 | 0 | |
24/04/2012 |
5.14
|
4,700 | 5.27 | 5.34 | 5.14 | 0 | 0 | 0 | |
23/04/2012 |
5.27
|
11,700 | 5.27 | 5.27 | 5.07 | 0 | 0 | 0 | |
20/04/2012 |
5.27
|
2,600 | 5.27 | 5.27 | 5.07 | 0 | 0 | 0 | |
19/04/2012 |
5.27
|
20,600 | 5.62 | 5.62 | 5.27 | 0 | 0 | 0 | |
18/04/2012 |
5.62
|
25,000 | 5.68 | 5.75 | 5.48 | 0 | 0 | 0 | |
17/04/2012 |
5.68
|
47,000 | 5.75 | 5.75 | 5.41 | 0 | 0 | 0 | |
16/04/2012 |
5.75
|
11,800 | 5.48 | 5.75 | 5.14 | 0 | 0 | 0 | |
13/04/2012 |
5.48
|
10,500 | 5.68 | 5.82 | 5.48 | 0 | 0 | 0 | |
12/04/2012 |
5.68
|
50,400 | 5.68 | 5.89 | 5.68 | 0 | 0 | 0 | |
11/04/2012 |
5.68
|
37,000 | 5.34 | 5.68 | 5.14 | 200 | 0 | 0.0 | |
10/04/2012 |
5.34
|
18,800 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 | |
09/04/2012 |
5.34
|
5,000 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 | |
06/04/2012 |
5.41
|
3,900 | 5.48 | 5.48 | 5.21 | 0 | 0 | 0 | |
05/04/2012 |
5.48
|
8,600 | 5.62 | 5.62 | 5.34 | 0 | 0 | 0 | |
04/04/2012 |
5.62
|
17,300 | 5.48 | 5.62 | 5.21 | 1,000 | 0 | 0.0 | |
03/04/2012 |
5.48
|
24,500 | 5.41 | 5.48 | 5 | 3,000 | 0 | 0.0 | |
30/03/2012 |
5.41
|
25,400 | 5.27 | 5.48 | 5.27 | 0 | 0 | 0 | |
29/03/2012 |
5.27
|
15,900 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 | |
28/03/2012 |
5.41
|
13,100 | 5.21 | 5.48 | 4.93 | 0 | 0 | 0 | |
27/03/2012 |
5.21
|
32,000 | 5.41 | 5.62 | 5.21 | 0 | 0 | 0 | |
26/03/2012 |
5.41
|
38,000 | 5.14 | 5.41 | 5.14 | 0 | 0 | 0 | |
23/03/2012 |
5.14
|
20,600 | 4.86 | 5.14 | 5 | 0 | 0 | 0 | |
22/03/2012 |
4.86
|
16,600 | 5 | 5.07 | 4.86 | 0 | 0 | 0 | |
21/03/2012 |
5
|
16,000 | 4.79 | 5 | 4.86 | 0 | 0 | 0 | |
20/03/2012 |
4.79
|
12,700 | 4.73 | 5 | 4.52 | 0 | 0 | 0 | |
19/03/2012 |
4.73
|
9,100 | 5 | 5 | 4.73 | 0 | 0 | 0 | |
16/03/2012 |
5
|
13,400 | 4.79 | 5.07 | 4.79 | 0 | 0 | 0 | |
15/03/2012 |
4.79
|
5,100 | 4.66 | 4.86 | 4.66 | 0 | 0 | 0 | |
14/03/2012 |
4.66
|
4,200 | 4.86 | 4.86 | 4.52 | 0 | 0 | 0 | |
13/03/2012 |
4.86
|
200 | 4.59 | 4.86 | 4.52 | 0 | 0 | 0 | |
12/03/2012 |
4.59
|
6,100 | 4.93 | 4.93 | 4.59 | 0 | 0 | 0 | |
09/03/2012 |
4.93
|
4,500 | 4.86 | 5 | 4.93 | 0 | 0 | 0 | |
08/03/2012 |
4.86
|
5,200 | 5.07 | 5.07 | 4.86 | 0 | 0 | 0 | |
07/03/2012 |
5.07
|
12,000 | 4.93 | 5.27 | 5.07 | 0 | 0 | 0 | |
06/03/2012 |
4.93
|
33,400 | 4.79 | 5.07 | 4.79 | 0 | 0 | 0 | |
05/03/2012 |
4.79
|
8,900 | 4.66 | 4.79 | 4.79 | 0 | 0 | 0 | |
02/03/2012 |
4.66
|
3,700 | 4.52 | 4.66 | 4.32 | 0 | 0 | 0 | |
01/03/2012 |
4.52
|
2,600 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 | |
29/02/2012 |
4.66
|
7,700 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 | |
28/02/2012 |
4.66
|
2,500 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 | |
27/02/2012 |
4.79
|
17,100 | 4.59 | 4.86 | 4.52 | 900 | 0 | 0.0 | |
24/02/2012 |
4.59
|
22,300 | 4.86 | 4.93 | 4.59 | 0 | 0 | 0 | |
23/02/2012 |
4.86
|
8,700 | 4.79 | 4.93 | 4.79 | 0 | 0 | 0 | |
22/02/2012 |
4.79
|
7,500 | 4.52 | 4.86 | 4.66 | 0 | 0 | 0 | |
21/02/2012 |
4.52
|
11,300 | 4.52 | 4.73 | 4.52 | 0 | 0 | 0 | |
20/02/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/02/2012 |
4.52
|
13,500 | 4.25 | 4.52 | 4.32 | 0 | 0 | 0 | |
17/02/2012 |
4.25
|
6,500 | 4.19 | 4.36 | 4.25 | 0 | 0 | 0 | |
16/02/2012 |
4.19
|
7,100 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 | |
15/02/2012 |
4.31
|
21,500 | 4.36 | 4.42 | 4.25 | 0 | 0 | 0 | |
14/02/2012 |
4.36
|
5,600 | 4.31 | 4.48 | 4.25 | 0 | 0 | 0 | |
13/02/2012 |
4.31
|
500 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 | |
10/02/2012 |
4.31
|
36,800 | 4.13 | 4.36 | 4.19 | 0 | 0 | 0 | |
09/02/2012 |
4.13
|
13,100 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 | |
08/02/2012 |
4.19
|
800 | 4.19 | 4.25 | 4.19 | 0 | 0 | 0 | |
07/02/2012 |
4.19
|
6,500 | 4.01 | 4.25 | 4.07 | 0 | 0 | 0 | |
06/02/2012 |
4.01
|
4,700 | 3.95 | 4.13 | 3.83 | 1,000 | 0 | 0.0 | |
03/02/2012 |
3.95
|
19,200 | 3.83 | 4.07 | 3.83 | 0 | 0 | 0 | |
02/02/2012 |
3.83
|
3,600 | 3.66 | 3.83 | 3.77 | 0 | 0 | 0 | |
01/02/2012 |
3.66
|
4,700 | 3.54 | 3.72 | 3.54 | 0 | 0 | 0 | |
31/01/2012 |
3.54
|
6,100 | 3.36 | 3.54 | 3.54 | 0 | 0 | 0 | |
30/01/2012 |
3.36
|
400 | 3.30 | 3.48 | 3.13 | 0 | 0 | 0 | |
20/01/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
19/01/2012 |
3.30
|
600 | 3.13 | 3.30 | 3.24 | 0 | 0 | 0 | |
18/01/2012 |
3.13
|
8,900 | 3.01 | 3.18 | 2.89 | 0 | 0 | 0 | |
17/01/2012 |
3.01
|
3,800 | 3.18 | 3.18 | 3.01 | 0 | 0 | 0 | |
16/01/2012 |
3.18
|
1,000 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 | |
13/01/2012 |
3.24
|
3,000 | 3.13 | 3.24 | 3.07 | 0 | 0 | 0 | |
12/01/2012 |
3.13
|
6,400 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 | |
11/01/2012 |
3.30
|
2,000 | 3.42 | 3.42 | 3.30 | 0 | 0 | 0 | |
10/01/2012 |
3.42
|
800 | 3.30 | 3.48 | 3.42 | 0 | 0 | 0 | |
09/01/2012 |
3.30
|
1,900 | 3.18 | 3.42 | 3.30 | 0 | 0 | 0 | |
06/01/2012 |
3.18
|
2,500 | 3.13 | 3.48 | 3.18 | 0 | 0 | 0 | |
05/01/2012 |
3.13
|
3,500 | 3.18 | 3.48 | 3.13 | 0 | 0 | 0 | |
04/01/2012 |
3.18
|
3,200 | 3.13 | 3.42 | 3.18 | 400 | 0 | 0.0 | |
03/01/2012 |
3.13
|
2,200 | 3.13 | 3.30 | 3.13 | 0 | 0 | 0 | |
30/12/2011 |
3.13
|
10,100 | 2.95 | 3.13 | 3.01 | 0 | 0 | 0 | |
29/12/2011 |
2.95
|
900 | 2.83 | 2.95 | 2.95 | 0 | 0 | 0 | |
28/12/2011 |
2.83
|
3,600 | 2.89 | 2.89 | 2.71 | 0 | 0 | 0 | |
27/12/2011 |
2.89
|
13,100 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 | |
26/12/2011 |
3.01
|
5,900 | 3.13 | 3.24 | 3.01 | 0 | 0 | 0 | |
23/12/2011 |
3.13
|
5,900 | 3.07 | 3.13 | 3.01 | 0 | 0 | 0 | |
22/12/2011 |
3.07
|
8,500 | 3.13 | 3.13 | 2.95 | 0 | 0 | 0 | |
21/12/2011 |
3.13
|
4,000 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 | |
20/12/2011 |
3.30
|
4,000 | 3.54 | 3.54 | 3.24 | 0 | 0 | 0 | |
19/12/2011 |
3.54
|
1,700 | 3.54 | 3.72 | 3.24 | 800 | 0 | 0.0 | |
16/12/2011 |
3.54
|
200 | 3.36 | 3.54 | 3.36 | 0 | 0 | 0 | |
15/12/2011 |
3.36
|
2,500 | 3.18 | 3.36 | 3.36 | 0 | 0 | 0 | |
14/12/2011 |
3.18
|
500 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 | |
13/12/2011 |
3.42
|
1,900 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |