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 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 1,000 | 0 | 0.0 | |
11/09/2012 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 1,000 | 0 | 0.0 | |
10/09/2012 |
4.25
|
200 | 4.28 | 4.28 | 4.25 | 0 | 0 | 0 | |
07/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
06/09/2012 |
4.28
|
1,200 | 4.25 | 4.28 | 4.25 | 1,000 | 0 | 0.0 | |
05/09/2012 |
4.25
|
2,400 | 4.28 | 4.28 | 4.25 | 2,000 | 0 | 0.0 | |
04/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
31/08/2012 |
4.28
|
1,200 | 4.28 | 4.32 | 4.28 | 1,000 | 0 | 0.0 | |
30/08/2012 |
4.28
|
7,000 | 4.25 | 4.28 | 4.28 | 0 | 0 | 0 | |
29/08/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
28/08/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
27/08/2012 |
4.25
|
3,000 | 4.32 | 4.32 | 4.25 | 3,000 | 0 | 0.0 | |
24/08/2012 |
4.32
|
1,200 | 4.12 | 4.32 | 4.08 | 0 | 0 | 0 | |
23/08/2012 |
4.12
|
6,000 | 4.35 | 4.35 | 4.12 | 6,000 | 0 | 0.1 | |
22/08/2012 |
4.35
|
4,000 | 4.38 | 4.38 | 4.35 | 3,000 | 0 | 0.0 | |
21/08/2012 |
4.38
|
21,000 | 4.42 | 4.48 | 4.38 | 15,000 | 0 | 0.2 | |
20/08/2012 |
4.42
|
3,300 | 4.32 | 4.42 | 4.35 | 100 | 100 | 0 | |
17/08/2012 |
4.32
|
15,300 | 4.28 | 4.35 | 4.32 | 9,000 | 0 | 0.1 | |
16/08/2012 |
4.28
|
4,000 | 4.28 | 4.28 | 4.28 | 1,000 | 0 | 0.0 | |
15/08/2012 |
4.28
|
27,000 | 4.28 | 4.32 | 4.28 | 5,000 | 0 | 0.1 | |
14/08/2012 |
4.28
|
2,000 | 4.22 | 4.28 | 4.28 | 0 | 0 | 0 | |
13/08/2012 |
4.22
|
22,900 | 4.22 | 4.25 | 4.22 | 2,000 | 0 | 0.0 | |
10/08/2012 |
4.22
|
7,200 | 4.15 | 4.22 | 4.15 | 2,000 | 7,200 | -0.1 | |
09/08/2012 |
4.15
|
7,300 | 4.15 | 4.15 | 4.12 | 6,700 | 6,600 | 0.0 | |
08/08/2012 |
4.15
|
3,400 | 4.22 | 4.22 | 4.15 | 3,000 | 2,400 | 0.0 | |
07/08/2012 |
4.22
|
4,200 | 4.22 | 4.22 | 4.15 | 4,200 | 0 | 0.1 | |
06/08/2012 |
4.22
|
500 | 4.12 | 4.22 | 4.22 | 0 | 0 | 0 | |
03/08/2012 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
02/08/2012 |
4.12
|
12,800 | 4.15 | 4.18 | 4.12 | 12,100 | 0 | 0.2 | |
01/08/2012 |
4.15
|
9,000 | 4.12 | 4.15 | 4.15 | 9,000 | 0 | 0.1 | |
31/07/2012 |
4.12
|
1,200 | 4.08 | 4.12 | 4.05 | 1,000 | 0 | 0.0 | |
30/07/2012 |
4.08
|
3,000 | 4.18 | 4.18 | 4.08 | 3,000 | 0 | 0.0 | |
27/07/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
26/07/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/07/2012 |
4.18
|
600 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
24/07/2012 |
4.18
|
6,500 | 4.25 | 4.25 | 3.98 | 0 | 0 | 0 | |
23/07/2012 |
4.25
|
3,600 | 4.08 | 4.25 | 4.18 | 3,600 | 0 | 0.0 | |
20/07/2012 |
4.08
|
2,000 | 4.18 | 4.18 | 4.08 | 0 | 0 | 0 | |
19/07/2012 |
4.18
|
10,000 | 4.12 | 4.18 | 4.15 | 0 | 0 | 0 | |
18/07/2012 |
4.12
|
15,800 | 4.18 | 4.25 | 3.92 | 5,400 | 0 | 0.1 | |
17/07/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
16/07/2012 |
4.18
|
2,100 | 4.15 | 4.18 | 4.15 | 2,100 | 0 | 0.0 | |
13/07/2012 |
4.15
|
5,500 | 3.95 | 4.15 | 4.08 | 5,500 | 0 | 0.1 | |
12/07/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
11/07/2012 |
3.95
|
800 | 3.95 | 3.95 | 3.68 | 100 | 0 | 0.0 | |
10/07/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
09/07/2012 |
3.95
|
1,000 | 3.85 | 3.95 | 3.95 | 1,000 | 0 | 0.0 | |
06/07/2012 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
05/07/2012 |
3.85
|
1,000 | 4.08 | 4.08 | 3.85 | 1,000 | 0 | 0.0 | |
04/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
03/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
02/07/2012 |
4.08
|
2,000 | 3.92 | 4.08 | 4.08 | 2,000 | 0 | 0.0 | |
29/06/2012 |
3.92
|
100 | 3.68 | 3.92 | 3.92 | 0 | 0 | 0 | |
28/06/2012 |
3.68
|
1,000 | 3.85 | 3.85 | 3.68 | 0 | 0 | 0 | |
27/06/2012 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
26/06/2012 |
3.85
|
4,000 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
25/06/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
22/06/2012 |
3.92
|
300 | 4.18 | 4.18 | 3.92 | 200 | 0 | 0.0 | |
21/06/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/06/2012 |
4.18
|
100 | 3.95 | 4.18 | 4.18 | 100 | 0 | 0.0 | |
19/06/2012 |
3.95
|
7,100 | 4.22 | 4.22 | 3.95 | 2,000 | 0 | 0.0 | |
18/06/2012 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
15/06/2012 |
4.22
|
100 | 4.12 | 4.22 | 4.22 | 100 | 0 | 0.0 | |
14/06/2012 |
4.12
|
8,500 | 3.88 | 4.12 | 3.98 | 0 | 0 | 0 | |
13/06/2012 |
3.88
|
6,000 | 3.82 | 3.88 | 3.88 | 6,000 | 0 | 0.1 | |
12/06/2012 |
3.82
|
100 | 4.08 | 4.08 | 3.82 | 0 | 100 | -0.0 | |
11/06/2012 |
4.08
|
700 | 4.05 | 4.15 | 4.08 | 700 | 0 | 0.0 | |
08/06/2012 |
4.05
|
1,900 | 4.05 | 4.05 | 4.05 | 400 | 0 | 0.0 | |
07/06/2012 |
4.05
|
700 | 3.82 | 4.05 | 3.95 | 500 | 0 | 0.0 | |
06/06/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
05/06/2012 |
3.82
|
800 | 3.82 | 3.82 | 3.82 | 800 | 0 | 0.0 | |
04/06/2012 |
3.82
|
200 | 3.85 | 3.85 | 3.82 | 0 | 0 | 0 | |
01/06/2012 |
3.85
|
3,300 | 3.88 | 3.92 | 3.85 | 2,300 | 0 | 0.0 | |
31/05/2012 |
3.88
|
10,200 | 4.08 | 4.08 | 3.88 | 0 | 0 | 0 | |
30/05/2012 |
4.08
|
3,200 | 3.92 | 4.08 | 4.02 | 2,700 | 0 | 0.0 | |
29/05/2012 |
3.92
|
2,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
28/05/2012 |
3.92
|
2,300 | 3.92 | 4.18 | 3.92 | 1,300 | 0 | 0.0 | |
25/05/2012 |
3.92
|
500 | 3.68 | 3.92 | 3.68 | 300 | 0 | 0.0 | |
24/05/2012 |
3.68
|
100 | 3.88 | 3.88 | 3.68 | 0 | 0 | 0 | |
23/05/2012 |
3.88
|
4,100 | 4.12 | 4.12 | 3.88 | 2,000 | 0 | 0.0 | |
22/05/2012 |
4.12
|
2,000 | 4.22 | 4.22 | 4.12 | 0 | 0 | 0 | |
21/05/2012 |
4.22
|
4,700 | 4.05 | 4.22 | 3.98 | 0 | 0 | 0 | |
18/05/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
17/05/2012 |
4.05
|
1,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/05/2012 |
4.05
|
4,100 | 3.99 | 4.05 | 4.02 | 0 | 0 | 0 | |
15/05/2012 |
3.99
|
3,100 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 | |
14/05/2012 |
4.11
|
10,100 | 4.36 | 4.36 | 4.11 | 0 | 0 | 0 | |
11/05/2012 |
4.36
|
8,000 | 4.69 | 4.69 | 4.36 | 0 | 0 | 0 | |
10/05/2012 |
4.69
|
5,500 | 4.60 | 4.75 | 4.33 | 0 | 0 | 0 | |
09/05/2012 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
08/05/2012 |
4.60
|
9,700 | 4.42 | 4.60 | 4.57 | 0 | 0 | 0 | |
07/05/2012 |
4.42
|
13,400 | 4.20 | 4.42 | 4.26 | 0 | 0 | 0 | |
04/05/2012 |
4.20
|
2,500 | 4.11 | 4.20 | 4.17 | 0 | 0 | 0 | |
03/05/2012 |
4.11
|
3,700 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 | |
02/05/2012 |
4.14
|
5,200 | 4.14 | 4.17 | 4.05 | 0 | 0 | 0 | |
27/04/2012 |
4.14
|
13,500 | 3.99 | 4.14 | 4.05 | 0 | 0 | 0 | |
26/04/2012 |
3.99
|
4,700 | 4.05 | 4.14 | 3.99 | 0 | 0 | 0 | |
25/04/2012 |
4.05
|
18,000 | 3.93 | 4.05 | 3.99 | 0 | 0 | 0 | |
24/04/2012 |
3.93
|
1,400 | 3.90 | 3.93 | 3.87 | 0 | 0 | 0 | |
23/04/2012 |
3.90
|
4,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |