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) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
5.13
|
1,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
12/09/2012 |
5.05
|
4,100 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 | |
11/09/2012 |
5.13
|
2,000 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 | |
10/09/2012 |
5.38
|
1,500 | 5.13 | 5.38 | 5.13 | 0 | 0 | 0 | |
07/09/2012 |
5.38
|
200 | 5.13 | 5.38 | 5.13 | 0 | 0 | 0 | |
06/09/2012 |
5.13
|
3,500 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
05/09/2012 |
5.13
|
4,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
04/09/2012 |
5.13
|
19,000 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 | |
31/08/2012 |
4.97
|
2,100 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 | |
30/08/2012 |
5.13
|
2,600 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
29/08/2012 |
5.13
|
5,000 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 | |
28/08/2012 |
5.13
|
5,500 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 | |
27/08/2012 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
24/08/2012 |
5.30
|
7,900 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 | |
23/08/2012 |
4.97
|
16,800 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 | |
22/08/2012 |
5.13
|
11,300 | 4.72 | 5.21 | 4.72 | 0 | 0 | 0 | |
21/08/2012 |
5.05
|
23,000 | 5.38 | 5.38 | 5.05 | 0 | 0 | 0 | |
20/08/2012 |
5.38
|
14,000 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 | |
17/08/2012 |
5.30
|
6,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
16/08/2012 |
5.30
|
1,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
15/08/2012 |
5.21
|
700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
14/08/2012 |
5.21
|
5,400 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
13/08/2012 |
5.30
|
20,200 | 5.30 | 5.30 | 4.97 | 400 | 0 | 0.0 | |
10/08/2012 |
5.30
|
6,300 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 | |
09/08/2012 |
5.38
|
4,500 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 | |
08/08/2012 |
5.30
|
7,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
07/08/2012 |
5.30
|
7,600 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 | |
06/08/2012 |
5.46
|
200 | 5.21 | 5.46 | 5.21 | 0 | 0 | 0 | |
03/08/2012 |
5.30
|
2,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
02/08/2012 |
5.38
|
8,500 | 5.21 | 5.38 | 5.21 | 0 | 0 | 0 | |
01/08/2012 |
5.21
|
2,600 | 5.13 | 5.30 | 5.13 | 0 | 0 | 0 | |
31/07/2012 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
30/07/2012 |
5.21
|
6,300 | 4.97 | 5.21 | 4.97 | 0 | 0 | 0 | |
27/07/2012 |
5.13
|
4,900 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 | |
26/07/2012 |
5.13
|
5,800 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 | |
25/07/2012 |
4.97
|
3,600 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 | |
24/07/2012 |
4.97
|
8,000 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 | |
23/07/2012 |
5.13
|
2,300 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 | |
20/07/2012 |
5.05
|
3,700 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 | |
19/07/2012 |
5.30
|
2,400 | 5.13 | 5.30 | 5.13 | 0 | 0 | 0 | |
18/07/2012 |
5.21
|
3,000 | 5.21 | 5.30 | 5.05 | 0 | 0 | 0 | |
17/07/2012 |
5.21
|
1,300 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 | |
16/07/2012 |
5.21
|
1,400 | 5.05 | 5.21 | 5.05 | 0 | 0 | 0 | |
13/07/2012 |
5.38
|
5,600 | 5.21 | 5.38 | 5.21 | 0 | 0 | 0 | |
12/07/2012 |
5.21
|
1,300 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 | |
11/07/2012 |
5.21
|
1,100 | 4.97 | 5.21 | 4.97 | 0 | 0 | 0 | |
10/07/2012 |
5.21
|
400 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 | |
09/07/2012 |
5.21
|
1,000 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 | |
06/07/2012 |
5.13
|
5,100 | 5.63 | 5.63 | 5.13 | 0 | 0 | 0 | |
05/07/2012 |
5.38
|
10,600 | 5.38 | 5.46 | 5.38 | 0 | 0 | 0 | |
04/07/2012 |
5.38
|
14,600 | 5.30 | 5.46 | 5.30 | 0 | 0 | 0 | |
03/07/2012 |
5.13
|
2,100 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 | |
02/07/2012 |
5.46
|
5,500 | 5.63 | 5.63 | 5.46 | 0 | 0 | 0 | |
29/06/2012 |
5.79
|
200 | 5.55 | 5.79 | 5.55 | 0 | 0 | 0 | |
28/06/2012 |
5.79
|
2,300 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 | |
27/06/2012 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
26/06/2012 |
5.63
|
8,300 | 6.04 | 6.04 | 5.63 | 0 | 0 | 0 | |
25/06/2012 |
5.88
|
5,900 | 5.88 | 5.88 | 5.63 | 0 | 0 | 0 | |
22/06/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
22/06/2012 |
5.96
|
20,500 | 6.12 | 6.12 | 5.55 | 0 | 0 | 0 | |
21/06/2012 |
5.96
|
40,100 | 6.10 | 6.17 | 5.96 | 0 | 0 | 0 | |
20/06/2012 |
6.10
|
12,400 | 6.10 | 6.17 | 6.03 | 0 | 0 | 0 | |
19/06/2012 |
6.10
|
14,300 | 6.31 | 6.31 | 6.10 | 0 | 0 | 0 | |
18/06/2012 |
6.24
|
33,500 | 6.31 | 6.38 | 6.10 | 0 | 0 | 0 | |
15/06/2012 |
6.24
|
13,500 | 6.24 | 6.31 | 6.17 | 0 | 0 | 0 | |
14/06/2012 |
6.31
|
34,000 | 6.31 | 6.38 | 6.10 | 0 | 0 | 0 | |
13/06/2012 |
6.17
|
26,600 | 6.24 | 6.46 | 6.17 | 0 | 0 | 0 | |
12/06/2012 |
6.17
|
38,600 | 5.96 | 6.17 | 5.75 | 0 | 0 | 0 | |
11/06/2012 |
5.96
|
3,900 | 5.89 | 5.96 | 5.89 | 0 | 0 | 0 | |
08/06/2012 |
5.89
|
22,000 | 5.96 | 6.03 | 5.89 | 0 | 0 | 0 | |
07/06/2012 |
5.89
|
10,100 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 | |
06/06/2012 |
5.68
|
8,100 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 | |
05/06/2012 |
5.68
|
9,000 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 | |
04/06/2012 |
5.60
|
12,000 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 | |
01/06/2012 |
5.75
|
10,000 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 | |
31/05/2012 |
5.68
|
6,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
30/05/2012 |
5.82
|
8,500 | 5.75 | 5.82 | 5.68 | 0 | 0 | 0 | |
29/05/2012 |
5.68
|
10,200 | 5.75 | 5.75 | 5.60 | 0 | 0 | 0 | |
28/05/2012 |
5.75
|
12,600 | 5.89 | 5.89 | 5.68 | 0 | 0 | 0 | |
25/05/2012 |
5.82
|
7,500 | 5.89 | 5.89 | 5.75 | 0 | 0 | 0 | |
24/05/2012 |
5.75
|
17,000 | 5.82 | 5.89 | 5.46 | 0 | 0 | 0 | |
23/05/2012 |
5.82
|
8,500 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
22/05/2012 |
5.82
|
4,300 | 5.89 | 5.89 | 5.82 | 0 | 200 | -0.0 | |
21/05/2012 |
5.89
|
15,300 | 5.96 | 5.96 | 5.82 | 0 | 0 | 0 | |
18/05/2012 |
5.39
|
20,100 | 5.89 | 5.89 | 5.39 | 0 | 0 | 0 | |
17/05/2012 |
5.68
|
18,500 | 5.53 | 5.68 | 5.53 | 0 | 0 | 0 | |
16/05/2012 |
5.68
|
19,000 | 5.39 | 5.68 | 5.39 | 0 | 0 | 0 | |
15/05/2012 |
5.75
|
26,000 | 5.68 | 5.75 | 5.46 | 0 | 0 | 0 | |
14/05/2012 |
5.82
|
28,600 | 5.68 | 5.82 | 5.60 | 0 | 0 | 0 | |
11/05/2012 |
5.96
|
66,800 | 6.31 | 6.31 | 5.96 | 0 | 0 | 0 | |
10/05/2012 |
6.38
|
14,200 | 6.53 | 6.53 | 6.38 | 0 | 0 | 0 | |
09/05/2012 |
6.53
|
18,800 | 6.53 | 6.53 | 6.38 | 0 | 0 | 0 | |
08/05/2012 |
6.38
|
21,800 | 6.38 | 6.60 | 6.38 | 0 | 0 | 0 | |
07/05/2012 |
6.38
|
37,600 | 6.10 | 6.38 | 6.10 | 0 | 0 | 0 | |
04/05/2012 |
6.03
|
25,300 | 5.68 | 6.03 | 5.68 | 0 | 0 | 0 | |
03/05/2012 |
5.68
|
32,700 | 5.60 | 5.68 | 5.53 | 200 | 0 | 0.0 | |
02/05/2012 |
5.53
|
29,500 | 5.46 | 5.82 | 5.46 | 0 | 0 | 0 | |
27/04/2012 |
5.46
|
9,100 | 5.46 | 5.53 | 5.46 | 0 | 0 | 0 | |
26/04/2012 |
5.32
|
13,200 | 5.39 | 5.46 | 5.32 | 0 | 0 | 0 | |
25/04/2012 |
5.39
|
10,500 | 5.39 | 5.46 | 5.39 | 0 | 0 | 0 | |
24/04/2012 |
5.32
|
9,100 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 |