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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
5.70
|
2,900 | 5.60 | 5.70 | 5.65 | 0 | 0 | 0 | |
12/09/2012 |
5.60
|
12,900 | 5.70 | 5.75 | 5.60 | 0 | 0 | 0 | |
11/09/2012 |
5.70
|
8,500 | 5.70 | 5.75 | 5.70 | 0 | 0 | 0 | |
10/09/2012 |
5.70
|
8,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
07/09/2012 |
5.80
|
5,500 | 5.96 | 5.96 | 5.50 | 0 | 0 | 0 | |
06/09/2012 |
5.96
|
5,500 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 | |
05/09/2012 |
5.86
|
39,300 | 5.70 | 6.06 | 5.75 | 0 | 0 | 0 | |
04/09/2012 |
5.70
|
5,000 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 | |
31/08/2012 |
5.75
|
1,600 | 5.65 | 5.75 | 5.60 | 0 | 0 | 0 | |
30/08/2012 |
5.65
|
14,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
29/08/2012 |
5.70
|
6,700 | 5.65 | 5.70 | 5.55 | 0 | 0 | 0 | |
28/08/2012 |
5.65
|
24,000 | 5.40 | 5.65 | 5.45 | 0 | 0 | 0 | |
27/08/2012 |
5.40
|
2,900 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 | |
24/08/2012 |
5.45
|
24,700 | 5.50 | 5.86 | 5.40 | 0 | 0 | 0 | |
23/08/2012 |
5.50
|
19,500 | 5.50 | 5.60 | 5.14 | 0 | 0 | 0 | |
22/08/2012 |
5.50
|
21,100 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 | |
21/08/2012 |
5.55
|
44,600 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 | |
20/08/2012 |
5.96
|
41,500 | 5.96 | 6.01 | 5.86 | 0 | 1,500 | -0.0 | |
17/08/2012 |
5.96
|
22,700 | 5.70 | 6.01 | 5.75 | 0 | 1,500 | -0.0 | |
16/08/2012 |
5.70
|
1,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
15/08/2012 |
5.70
|
8,500 | 5.80 | 5.80 | 5.65 | 0 | 0 | 0 | |
14/08/2012 |
5.80
|
2,200 | 5.75 | 5.80 | 5.65 | 0 | 0 | 0 | |
13/08/2012 |
5.75
|
5,900 | 5.70 | 5.75 | 5.60 | 0 | 0 | 0 | |
10/08/2012 |
5.70
|
10,300 | 5.75 | 5.75 | 5.65 | 0 | 0 | 0 | |
09/08/2012 |
5.75
|
13,500 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 | |
08/08/2012 |
5.86
|
5,700 | 5.80 | 5.86 | 5.75 | 0 | 0 | 0 | |
07/08/2012 |
5.80
|
8,300 | 5.86 | 5.86 | 5.50 | 0 | 0 | 0 | |
06/08/2012 |
5.86
|
18,500 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 | |
03/08/2012 |
5.80
|
16,500 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 | |
02/08/2012 |
5.86
|
6,400 | 5.86 | 5.91 | 5.86 | 0 | 0 | 0 | |
01/08/2012 |
5.86
|
25,500 | 5.96 | 5.96 | 5.65 | 0 | 0 | 0 | |
31/07/2012 |
5.96
|
7,600 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 | |
30/07/2012 |
6.01
|
17,300 | 5.80 | 6.01 | 5.70 | 0 | 0 | 0 | |
27/07/2012 |
5.80
|
72,700 | 5.91 | 5.91 | 5.65 | 0 | 0 | 0 | |
26/07/2012 |
5.91
|
34,700 | 5.96 | 6.01 | 5.80 | 0 | 0 | 0 | |
25/07/2012 |
5.96
|
21,300 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 | |
24/07/2012 |
6.01
|
79,800 | 6.16 | 6.16 | 6.01 | 0 | 0 | 0 | |
23/07/2012 |
6.16
|
30,100 | 6.36 | 6.36 | 6.16 | 0 | 0 | 0 | |
20/07/2012 |
6.36
|
50,600 | 6.47 | 6.57 | 6.26 | 0 | 0 | 0 | |
19/07/2012 |
6.47
|
138,100 | 6.16 | 6.47 | 6.11 | 0 | 0 | 0 | |
18/07/2012 |
6.16
|
36,500 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 | |
17/07/2012 |
6.21
|
94,400 | 6.16 | 6.26 | 6.11 | 0 | 0 | 0 | |
16/07/2012 |
6.16
|
79,100 | 6.16 | 6.26 | 6.11 | 0 | 0 | 0 | |
13/07/2012 |
6.16
|
101,200 | 6.06 | 6.26 | 6.06 | 0 | 0 | 0 | |
12/07/2012 |
6.06
|
73,100 | 6.11 | 6.11 | 5.96 | 0 | 0 | 0 | |
11/07/2012 |
6.11
|
42,200 | 6.06 | 6.11 | 6.01 | 0 | 0 | 0 | |
10/07/2012 |
6.06
|
58,000 | 5.96 | 6.11 | 5.60 | 0 | 0 | 0 | |
09/07/2012 |
5.96
|
23,800 | 6.21 | 6.21 | 5.80 | 0 | 0 | 0 | |
06/07/2012 |
6.21
|
14,300 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 | |
05/07/2012 |
6.42
|
17,000 | 6.06 | 6.47 | 6.11 | 0 | 0 | 0 | |
04/07/2012 |
6.06
|
4,800 | 6.11 | 6.16 | 6.06 | 0 | 0 | 0 | |
03/07/2012 |
6.11
|
18,100 | 6.16 | 6.26 | 5.91 | 0 | 0 | 0 | |
02/07/2012 |
6.16
|
16,000 | 6.31 | 6.36 | 6.06 | 0 | 0 | 0 | |
29/06/2012 |
6.31
|
11,400 | 6.06 | 6.31 | 6.01 | 0 | 0 | 0 | |
28/06/2012 |
6.06
|
18,500 | 5.75 | 6.06 | 5.70 | 0 | 0 | 0 | |
27/06/2012 |
5.75
|
30,200 | 5.96 | 6.01 | 5.60 | 0 | 0 | 0 | |
26/06/2012 |
5.96
|
54,000 | 6.26 | 6.26 | 5.86 | 0 | 0 | 0 | |
25/06/2012 |
6.26
|
75,200 | 6.62 | 6.62 | 6.11 | 0 | 0 | 0 | |
22/06/2012 |
6.62
|
31,700 | 6.72 | 6.72 | 6.57 | 0 | 0 | 0 | |
21/06/2012 |
6.72
|
20,200 | 6.87 | 6.87 | 6.62 | 0 | 0 | 0 | |
20/06/2012 |
6.87
|
24,100 | 6.87 | 6.92 | 6.77 | 0 | 0 | 0 | |
19/06/2012 |
6.87
|
39,500 | 6.87 | 6.98 | 6.77 | 0 | 0 | 0 | |
18/06/2012 |
6.87
|
64,300 | 6.47 | 6.87 | 6.47 | 0 | 0 | 0 | |
15/06/2012 |
6.47
|
27,100 | 6.31 | 6.52 | 6.11 | 0 | 0 | 0 | |
14/06/2012 |
6.31
|
23,400 | 6.57 | 6.57 | 6.26 | 0 | 0 | 0 | |
13/06/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/06/2012 |
6.57
|
54,100 | 6.87 | 7.13 | 6.31 | 0 | 0 | 0 | |
12/06/2012 |
6.87
|
107,500 | 6.92 | 6.92 | 6.42 | 0 | 0 | 0 | |
11/06/2012 |
6.92
|
87,500 | 7.19 | 7.19 | 6.74 | 0 | 0 | 0 | |
08/06/2012 |
7.19
|
95,600 | 7.19 | 7.38 | 6.74 | 0 | 4,500 | -0.1 | |
07/06/2012 |
7.19
|
91,300 | 7.15 | 7.24 | 6.78 | 0 | 0 | 0 | |
06/06/2012 |
7.15
|
105,300 | 7.33 | 7.38 | 6.97 | 0 | 0 | 0 | |
05/06/2012 |
7.33
|
82,500 | 7.33 | 7.56 | 7.06 | 0 | 0 | 0 | |
04/06/2012 |
7.33
|
90,400 | 6.87 | 7.33 | 6.64 | 0 | 0 | 0 | |
01/06/2012 |
6.87
|
96,300 | 6.46 | 6.87 | 6.42 | 2,000 | 0 | 0.0 | |
31/05/2012 |
6.46
|
65,500 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 | |
30/05/2012 |
6.60
|
55,200 | 6.74 | 6.74 | 6.28 | 0 | 0 | 0 | |
29/05/2012 |
6.74
|
90,100 | 6.74 | 6.74 | 6.28 | 0 | 0 | 0 | |
28/05/2012 |
6.74
|
89,000 | 6.78 | 7.06 | 6.32 | 0 | 0 | 0 | |
25/05/2012 |
6.78
|
65,700 | 6.42 | 6.78 | 6.32 | 0 | 0 | 0 | |
24/05/2012 |
6.42
|
76,000 | 6.83 | 6.87 | 6.37 | 3,500 | 0 | 0.0 | |
23/05/2012 |
6.83
|
82,400 | 7.15 | 7.42 | 6.64 | 1,000 | 0 | 0.0 | |
22/05/2012 |
7.15
|
39,400 | 7.19 | 7.24 | 6.87 | 1,000 | 0 | 0.0 | |
21/05/2012 |
7.19
|
68,800 | 7.06 | 7.19 | 6.92 | 0 | 0 | 0 | |
18/05/2012 |
7.06
|
57,800 | 7.06 | 7.33 | 6.87 | 0 | 0 | 0 | |
17/05/2012 |
7.06
|
165,500 | 6.92 | 7.38 | 6.87 | 0 | 0 | 0 | |
16/05/2012 |
6.92
|
68,800 | 6.51 | 6.92 | 6.92 | 0 | 0 | 0 | |
15/05/2012 |
6.51
|
75,500 | 6.09 | 6.51 | 6.51 | 0 | 0 | 0 | |
14/05/2012 |
6.09
|
34,100 | 5.77 | 6.09 | 6.09 | 0 | 0 | 0 | |
11/05/2012 |
5.77
|
85,900 | 5.73 | 5.77 | 5.54 | 0 | 0 | 0 | |
10/05/2012 |
5.73
|
104,300 | 5.50 | 5.82 | 5.59 | 0 | 0 | 0 | |
09/05/2012 |
5.50
|
16,400 | 5.27 | 5.59 | 5.09 | 0 | 0 | 0 | |
08/05/2012 |
5.27
|
13,000 | 4.95 | 5.27 | 5.22 | 0 | 0 | 0 | |
07/05/2012 |
4.95
|
65,700 | 4.63 | 4.95 | 4.67 | 0 | 0 | 0 | |
04/05/2012 |
4.63
|
59,300 | 4.58 | 4.72 | 4.49 | 0 | 0 | 0 | |
03/05/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
02/05/2012 |
4.58
|
10,300 | 4.54 | 4.58 | 4.49 | 0 | 0 | 0 | |
27/04/2012 |
4.54
|
200 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
26/04/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
25/04/2012 |
4.54
|
200 | 4.44 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/04/2012 |
4.44
|
1,600 | 4.72 | 4.72 | 4.44 | 0 | 0 | 0 |