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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/08/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
15/08/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
14/08/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
13/08/2012 |
6.18
|
10 | 5.92 | 6.18 | 6.18 | 0 | 0 | 0 | |
10/08/2012 |
5.92
|
1,010 | 5.65 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/08/2012 |
5.65
|
500 | 5.86 | 5.86 | 5.65 | 0 | 0 | 0 | |
08/08/2012 |
5.86
|
1,040 | 6.08 | 6.08 | 5.81 | 0 | 0 | 0 | |
07/08/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
06/08/2012 |
6.08
|
10 | 5.92 | 6.08 | 6.08 | 0 | 0 | 0 | |
03/08/2012 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
02/08/2012 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
01/08/2012 |
5.92
|
60 | 5.86 | 5.92 | 5.92 | 0 | 0 | 0 | |
31/07/2012 |
5.86
|
100 | 6.13 | 6.13 | 5.86 | 0 | 0 | 0 | |
30/07/2012 |
6.13
|
850 | 5.86 | 6.13 | 5.92 | 0 | 0 | 0 | |
27/07/2012 |
5.86
|
340 | 5.76 | 5.86 | 5.71 | 330 | 0 | 0.0 | |
26/07/2012 |
5.76
|
1,000 | 5.76 | 5.81 | 5.76 | 0 | 0 | 0 | |
25/07/2012 |
5.76
|
200 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/07/2012 |
5.76
|
210 | 6.02 | 6.02 | 5.76 | 100 | 0 | 0.0 | |
23/07/2012 |
6.02
|
1,010 | 6.13 | 6.39 | 6.02 | 0 | 0 | 0 | |
20/07/2012 |
6.13
|
1,110 | 6.02 | 6.13 | 5.86 | 0 | 0 | 0 | |
19/07/2012 |
6.02
|
780 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 | |
18/07/2012 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 100 | 0 | 0.0 | |
17/07/2012 |
6.08
|
600 | 5.86 | 6.08 | 5.92 | 0 | 0 | 0 | |
16/07/2012 |
5.86
|
360 | 5.81 | 5.86 | 5.86 | 0 | 0 | 0 | |
13/07/2012 |
5.81
|
200 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
12/07/2012 |
5.81
|
1,200 | 5.71 | 5.81 | 5.81 | 0 | 0 | 0 | |
11/07/2012 |
5.71
|
9,700 | 5.71 | 5.71 | 5.65 | 2,310 | 0 | 0.0 | |
10/07/2012 |
5.71
|
2,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
09/07/2012 |
5.71
|
110 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 | |
06/07/2012 |
5.86
|
1,010 | 5.86 | 6.08 | 5.86 | 0 | 0 | 0 | |
05/07/2012 |
5.86
|
300 | 6.02 | 6.02 | 5.86 | 0 | 0 | 0 | |
04/07/2012 |
6.02
|
1,000 | 5.92 | 6.02 | 5.86 | 0 | 0 | 0 | |
03/07/2012 |
5.92
|
12,120 | 5.97 | 5.97 | 5.92 | 7,300 | 2,000 | 0.1 | |
02/07/2012 |
5.97
|
1,390 | 5.97 | 5.97 | 5.97 | 1,290 | 0 | 0.0 | |
29/06/2012 |
5.97
|
2,630 | 5.92 | 6.08 | 5.97 | 0 | 1,000 | -0.0 | |
28/06/2012 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/06/2012 |
5.92
|
2,070 | 5.97 | 5.97 | 5.92 | 2,070 | 0 | 0.0 | |
26/06/2012 |
5.97
|
6,580 | 6.18 | 6.18 | 5.97 | 5,500 | 0 | 0.1 | |
25/06/2012 |
6.18
|
420 | 5.97 | 6.18 | 6.18 | 0 | 0 | 0 | |
22/06/2012 |
5.97
|
5,500 | 6.02 | 6.02 | 5.97 | 5,500 | 0 | 0.1 | |
21/06/2012 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 1,000 | 0 | 0.0 | |
20/06/2012 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 500 | 0 | 0.0 | |
19/06/2012 |
6.02
|
3,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
18/06/2012 |
6.02
|
500 | 6.08 | 6.08 | 6.02 | 0 | 0 | 0 | |
15/06/2012 |
6.08
|
20 | 5.81 | 6.08 | 6.08 | 0 | 0 | 0 | |
14/06/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
13/06/2012 |
5.81
|
2,120 | 5.97 | 5.97 | 5.81 | 1,120 | 0 | 0.0 | |
12/06/2012 |
5.97
|
3,540 | 6.18 | 6.18 | 5.97 | 0 | 0 | 0 | |
11/06/2012 |
6.18
|
9,980 | 6.02 | 6.29 | 6.13 | 0 | 0 | 0 | |
08/06/2012 |
6.02
|
20 | 5.86 | 6.02 | 5.86 | 0 | 0 | 0 | |
07/06/2012 |
5.86
|
2,710 | 5.60 | 5.86 | 5.60 | 0 | 1,000 | -0.0 | |
06/06/2012 |
5.60
|
3,650 | 5.81 | 5.81 | 5.60 | 0 | 0 | 0 | |
05/06/2012 |
5.81
|
10 | 5.55 | 5.81 | 5.81 | 0 | 0 | 0 | |
04/06/2012 |
5.55
|
6,350 | 5.81 | 5.81 | 5.55 | 5,600 | 0 | 0.1 | |
01/06/2012 |
5.81
|
8,000 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
31/05/2012 |
5.81
|
8,570 | 6.02 | 6.13 | 5.81 | 5,500 | 0 | 0.1 | |
30/05/2012 |
6.02
|
5,000 | 6.02 | 6.02 | 6.02 | 5,000 | 0 | 0.1 | |
29/05/2012 |
6.02
|
1,000 | 6.18 | 6.18 | 6.02 | 690 | 0 | 0.0 | |
28/05/2012 |
6.18
|
130 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
25/05/2012 |
6.18
|
45,800 | 5.92 | 6.18 | 6.02 | 0 | 0 | 0 | |
24/05/2012 |
5.92
|
700 | 6.02 | 6.02 | 5.92 | 0 | 0 | 0 | |
23/05/2012 |
6.02
|
2,050 | 6.02 | 6.23 | 6.02 | 1,790 | 0 | 0.0 | |
22/05/2012 |
6.02
|
110 | 5.86 | 6.02 | 5.92 | 100 | 0 | 0.0 | |
21/05/2012 |
5.86
|
1,810 | 5.76 | 5.97 | 5.60 | 0 | 300 | -0.0 | |
18/05/2012 |
5.76
|
4,090 | 5.86 | 6.08 | 5.76 | 0 | 0 | 0 | |
17/05/2012 |
5.86
|
2,560 | 5.86 | 6.13 | 5.76 | 2,000 | 0 | 0.0 | |
16/05/2012 |
5.86
|
10,400 | 5.71 | 5.86 | 5.81 | 7,700 | 0 | 0.1 | |
15/05/2012: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
15/05/2012 |
5.71
|
6,100 | 6.00 | 6.29 | 5.71 | 5,100 | 0 | 0.1 | |
14/05/2012 |
6.00
|
7,880 | 6.28 | 6.28 | 6.00 | 4,900 | 0 | 0.1 | |
11/05/2012 |
6.28
|
10,600 | 6.61 | 6.61 | 6.28 | 4,600 | 0 | 0.1 | |
10/05/2012 |
6.61
|
550 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
09/05/2012 |
6.61
|
4,830 | 6.47 | 6.61 | 6.61 | 0 | 0 | 0 | |
08/05/2012 |
6.47
|
7,560 | 6.28 | 6.56 | 6.33 | 0 | 0 | 0 | |
07/05/2012 |
6.28
|
3,100 | 6.00 | 6.28 | 6.28 | 0 | 0 | 0 | |
04/05/2012 |
6.00
|
16,290 | 5.95 | 6.23 | 6.00 | 0 | 0 | 0 | |
03/05/2012 |
5.95
|
15,940 | 5.67 | 5.95 | 5.76 | 1,000 | 0 | 0.0 | |
02/05/2012 |
5.67
|
6,190 | 5.43 | 5.67 | 5.67 | 1,050 | 0 | 0.0 | |
27/04/2012 |
5.43
|
12,530 | 5.19 | 5.43 | 5.29 | 0 | 0 | 0 | |
26/04/2012 |
5.19
|
160 | 4.96 | 5.19 | 5.05 | 0 | 0 | 0 | |
25/04/2012 |
4.96
|
3,400 | 4.72 | 4.96 | 4.82 | 0 | 0 | 0 | |
24/04/2012 |
4.72
|
90 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
23/04/2012 |
4.72
|
180 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
20/04/2012 |
4.72
|
150 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 | |
19/04/2012 |
4.82
|
20 | 4.82 | 4.86 | 4.82 | 0 | 0 | 0 | |
18/04/2012 |
4.82
|
200 | 4.72 | 4.91 | 4.82 | 0 | 0 | 0 | |
17/04/2012 |
4.72
|
530 | 4.86 | 4.86 | 4.72 | 0 | 0 | 0 | |
16/04/2012 |
4.86
|
210 | 4.86 | 4.86 | 4.63 | 10 | 0 | 0.0 | |
13/04/2012 |
4.86
|
170 | 4.82 | 4.86 | 4.86 | 0 | 0 | 0 | |
12/04/2012 |
4.82
|
300 | 4.72 | 4.86 | 4.82 | 0 | 0 | 0 | |
11/04/2012 |
4.72
|
10 | 4.86 | 4.86 | 4.72 | 0 | 0 | 0 | |
10/04/2012 |
4.86
|
210 | 4.82 | 4.86 | 4.67 | 0 | 0 | 0 | |
09/04/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
06/04/2012 |
4.82
|
20 | 4.63 | 4.82 | 4.82 | 0 | 0 | 0 | |
05/04/2012 |
4.63
|
3,080 | 4.63 | 4.82 | 4.63 | 2,830 | 0 | 0.0 | |
04/04/2012 |
4.63
|
110 | 4.72 | 4.96 | 4.63 | 0 | 0 | 0 | |
03/04/2012 |
4.72
|
50 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 | |
30/03/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
29/03/2012 |
4.82
|
4,000 | 4.82 | 4.82 | 4.77 | 400 | 2,000 | -0.0 | |
28/03/2012 |
4.82
|
10 | 4.82 | 4.82 | 4.82 | 10 | 0 | 0.0 | |
27/03/2012 |
4.82
|
1,160 | 4.91 | 4.91 | 4.82 | 1,070 | 1,000 | 0.0 |