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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
11/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
10/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
07/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
06/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
05/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
04/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
31/08/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
30/08/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
29/08/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
28/08/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
27/08/2012 |
5.58
|
200 | 5.58 | 5.58 | 5.58 | 200 | 0 | 0.0 | |
24/08/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
23/08/2012 |
5.58
|
100 | 5.95 | 5.95 | 5.58 | 100 | 0 | 0.0 | |
22/08/2012 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
21/08/2012 |
5.95
|
7,300 | 5.99 | 5.99 | 5.95 | 6,400 | 0 | 0.1 | |
20/08/2012 |
5.99
|
1,000 | 5.95 | 5.99 | 5.99 | 0 | 0 | 0 | |
17/08/2012 |
5.95
|
5,500 | 5.95 | 5.95 | 5.95 | 5,500 | 0 | 0.1 | |
16/08/2012 |
5.95
|
4,500 | 6.02 | 6.02 | 5.95 | 0 | 0 | 0 | |
15/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
14/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
13/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
10/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
09/08/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
08/08/2012 |
6.02
|
2,500 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
07/08/2012 |
6.02
|
6,300 | 6.02 | 6.02 | 6.02 | 6,300 | 0 | 0.1 | |
06/08/2012 |
6.02
|
1,200 | 6.14 | 6.14 | 6.02 | 1,200 | 0 | 0.0 | |
03/08/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
02/08/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
01/08/2012 |
6.14
|
1,000 | 5.95 | 6.14 | 6.14 | 1,000 | 0 | 0.0 | |
31/07/2012 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
30/07/2012 |
5.95
|
1,100 | 6.17 | 6.17 | 5.80 | 0 | 0 | 0 | |
27/07/2012 |
6.17
|
200 | 6.62 | 6.62 | 6.17 | 0 | 0 | 0 | |
26/07/2012 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
25/07/2012 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/07/2012 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
23/07/2012 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/07/2012 |
6.62
|
2,000 | 6.47 | 6.69 | 6.62 | 2,000 | 0 | 0.0 | |
19/07/2012 |
6.47
|
1,400 | 6.25 | 6.47 | 5.95 | 0 | 0 | 0 | |
18/07/2012 |
6.25
|
1,000 | 6.14 | 6.25 | 6.25 | 1,000 | 0 | 0.0 | |
17/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
16/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
13/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
12/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
11/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
10/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
09/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
06/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
05/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
04/07/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
03/07/2012 |
6.14
|
1,700 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
02/07/2012 |
6.14
|
5,000 | 6.02 | 6.14 | 6.14 | 1,000 | 0 | 0.0 | |
29/06/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
28/06/2012 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
27/06/2012 |
6.02
|
500 | 6.14 | 6.14 | 6.02 | 0 | 0 | 0 | |
26/06/2012 |
6.14
|
3,700 | 6.14 | 6.14 | 6.14 | 3,700 | 0 | 0.1 | |
25/06/2012 |
6.14
|
600 | 6.14 | 6.14 | 6.14 | 600 | 0 | 0.0 | |
22/06/2012 |
6.14
|
6,500 | 6.47 | 6.47 | 6.14 | 4,700 | 0 | 0.1 | |
21/06/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
20/06/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
19/06/2012 |
6.47
|
100 | 6.14 | 6.47 | 6.47 | 0 | 0 | 0 | |
18/06/2012 |
6.14
|
4,700 | 6.14 | 6.32 | 6.14 | 4,700 | 0 | 0.1 | |
15/06/2012 |
6.14
|
4,200 | 6.14 | 6.14 | 6.14 | 3,700 | 0 | 0.1 | |
14/06/2012 |
6.14
|
12,600 | 6.58 | 6.58 | 6.14 | 0 | 0 | 0 | |
13/06/2012: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
13/06/2012 |
6.58
|
100 | 6.17 | 6.58 | 6.58 | 0 | 0 | 0 | |
12/06/2012 |
6.17
|
16,600 | 6.24 | 6.34 | 6.14 | 0 | 0 | 0 | |
11/06/2012 |
6.24
|
14,900 | 6.27 | 6.34 | 6.17 | 0 | 0 | 0 | |
08/06/2012 |
6.27
|
4,100 | 6.69 | 6.69 | 6.27 | 0 | 0 | 0 | |
07/06/2012 |
6.69
|
600 | 6.27 | 6.69 | 6.14 | 0 | 0 | 0 | |
06/06/2012 |
6.27
|
1,600 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
05/06/2012 |
6.27
|
24,600 | 6.24 | 6.27 | 6.17 | 0 | 0 | 0 | |
04/06/2012 |
6.24
|
1,600 | 6.17 | 6.24 | 5.75 | 0 | 0 | 0 | |
01/06/2012 |
6.17
|
100 | 6.43 | 6.43 | 6.17 | 0 | 0 | 0 | |
31/05/2012 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
30/05/2012 |
6.43
|
2,000 | 6.08 | 6.50 | 6.43 | 0 | 0 | 0 | |
29/05/2012 |
6.08
|
7,000 | 5.69 | 6.08 | 6.04 | 0 | 0 | 0 | |
28/05/2012 |
5.69
|
0 | 5.78 | 5.69 | 5.69 | 0 | 0 | 0 | |
25/05/2012 |
5.78
|
4,200 | 5.46 | 5.78 | 5.56 | 0 | 0 | 0 | |
24/05/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/05/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
22/05/2012 |
5.46
|
100 | 5.75 | 5.75 | 5.46 | 0 | 0 | 0 | |
21/05/2012 |
5.75
|
200 | 5.39 | 5.75 | 5.04 | 0 | 0 | 0 | |
18/05/2012 |
5.39
|
1,100 | 5.78 | 5.85 | 5.39 | 100 | 0 | 0.0 | |
17/05/2012 |
5.78
|
200 | 5.43 | 5.78 | 5.78 | 0 | 0 | 0 | |
16/05/2012 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
15/05/2012 |
5.43
|
500 | 5.82 | 5.82 | 5.43 | 0 | 0 | 0 | |
14/05/2012 |
5.82
|
9,000 | 6.24 | 6.24 | 5.82 | 5,700 | 0 | 0.1 | |
11/05/2012 |
6.24
|
100 | 6.01 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/05/2012 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
09/05/2012 |
6.01
|
3,000 | 5.91 | 6.01 | 6.01 | 0 | 0 | 0 | |
08/05/2012 |
5.91
|
10,500 | 5.56 | 5.91 | 5.56 | 0 | 0 | 0 | |
07/05/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
04/05/2012 |
5.56
|
1,600 | 5.20 | 5.56 | 5.36 | 0 | 0 | 0 | |
03/05/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
02/05/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
27/04/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
26/04/2012 |
5.20
|
1,500 | 4.87 | 5.20 | 4.71 | 0 | 0 | 0 | |
25/04/2012 |
4.87
|
1,000 | 4.87 | 4.87 | 4.74 | 0 | 0 | 0 | |
24/04/2012 |
4.87
|
1,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
23/04/2012 |
4.87
|
15,200 | 4.58 | 4.87 | 4.55 | 7,300 | 0 | 0.1 |