Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.15 | 7.42% | 7,450,500 | -63,300 | -1.1 |
15.35
16.95
16.55
|
2 tháng
(2024-09-23) |
1.50 | 9.90% | 12,840,000 | -122,600 | -2.0 |
15.10
16.95
16.55
|
3 tháng
(2024-08-26) |
0.85 | 5.38% | 16,464,600 | -247,800 | -3.9 |
15
16.95
16.55
|
6 tháng
(2024-05-27) |
-1.80 | -9.76% | 57,164,500 | -612,500 | -10.3 |
15
18.80
16.55
|
12 tháng
(2023-11-28) |
2.40 | 16.84% | 124,831,600 | 25,560 | 0.6 |
13.60
18.80
16.55
|
24 tháng
(2022-12-05) |
4.10 | 32.67% | 262,417,100 | -157,340 | -1.8 |
11.40
18.80
16.55
|
36 tháng
(2021-12-08) |
-4.15 | -19.95% | 431,816,000 | -463,410 | -10.5 |
10.65
28.85
16.55
|
60 tháng
(2019-12-19) |
-1.13 | -6.33% | 800,541,550 | -14,675,440 | -272.4 |
9.66
28.85
16.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2012 |
3.71
|
10 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 | |
12/11/2012 |
3.82
|
57,970 | 3.87 | 3.93 | 3.71 | 0 | 0 | 0 | |
09/11/2012 |
3.87
|
10,500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
08/11/2012 |
3.87
|
15,400 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
07/11/2012 |
3.87
|
6,650 | 3.87 | 4.04 | 3.87 | 0 | 0 | 0 | |
06/11/2012 |
3.87
|
19,400 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
05/11/2012 |
4.04
|
1,000 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 | |
02/11/2012 |
4.21
|
300 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 | |
01/11/2012 |
4.43
|
10 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 | |
31/10/2012 |
4.65
|
550 | 4.70 | 4.70 | 4.48 | 0 | 0 | 0 | |
30/10/2012 |
4.70
|
3,620 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 | |
29/10/2012 |
4.93
|
510 | 4.87 | 4.93 | 4.93 | 0 | 0 | 0 | |
26/10/2012 |
4.87
|
13,840 | 4.87 | 4.87 | 4.65 | 0 | 0 | 0 | |
25/10/2012 |
4.87
|
200 | 4.81 | 4.87 | 4.87 | 0 | 0 | 0 | |
24/10/2012 |
4.81
|
16,390 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 | |
23/10/2012 |
5.04
|
320 | 4.93 | 5.04 | 4.70 | 0 | 0 | 0 | |
22/10/2012 |
4.93
|
29,770 | 4.76 | 4.98 | 4.54 | 0 | 0 | 0 | |
19/10/2012 |
4.76
|
12,860 | 4.98 | 4.98 | 4.76 | 0 | 0 | 0 | |
18/10/2012 |
4.98
|
6,370 | 4.98 | 4.98 | 4.76 | 0 | 300 | -0.0 | |
17/10/2012 |
4.98
|
1,130 | 4.98 | 4.98 | 4.76 | 0 | 0 | 0 | |
16/10/2012 |
4.98
|
5,190 | 4.76 | 4.98 | 4.70 | 0 | 0 | 0 | |
15/10/2012 |
4.76
|
3,730 | 4.54 | 4.76 | 4.32 | 0 | 0 | 0 | |
12/10/2012 |
4.54
|
440 | 4.37 | 4.54 | 4.43 | 0 | 0 | 0 | |
11/10/2012 |
4.37
|
3,910 | 4.32 | 4.37 | 4.21 | 0 | 0 | 0 | |
10/10/2012 |
4.32
|
14,770 | 4.32 | 4.43 | 4.32 | 0 | 0 | 0 | |
09/10/2012 |
4.32
|
5,500 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 | |
08/10/2012 |
4.15
|
1,810 | 4.10 | 4.21 | 4.04 | 0 | 0 | 0 | |
05/10/2012 |
4.10
|
2,110 | 3.98 | 4.10 | 4.10 | 0 | 0 | 0 | |
04/10/2012 |
3.98
|
72,430 | 3.82 | 3.98 | 3.71 | 0 | 0 | 0 | |
03/10/2012 |
3.82
|
31,100 | 3.87 | 4.04 | 3.82 | 0 | 680 | -0.0 | |
02/10/2012 |
3.87
|
7,490 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 | |
01/10/2012 |
3.76
|
4,630 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 | |
28/09/2012 |
3.65
|
17,030 | 3.82 | 3.87 | 3.65 | 0 | 0 | 0 | |
27/09/2012 |
3.82
|
36,620 | 3.65 | 3.82 | 3.54 | 680 | 0 | 0.0 | |
26/09/2012 |
3.65
|
13,190 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 | |
25/09/2012 |
3.82
|
147,580 | 3.65 | 3.82 | 3.49 | 0 | 0 | 0 | |
24/09/2012 |
3.65
|
58,730 | 3.82 | 3.98 | 3.65 | 0 | 0 | 0 | |
21/09/2012 |
3.82
|
159,710 | 3.71 | 3.87 | 3.54 | 0 | 0 | 0 | |
20/09/2012 |
3.71
|
178,200 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 | |
19/09/2012 |
3.87
|
85,710 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
18/09/2012 |
4.04
|
52,030 | 4.21 | 4.37 | 4.04 | 0 | 0 | 0 | |
17/09/2012 |
4.21
|
26,400 | 4.37 | 4.37 | 4.21 | 300 | 0 | 0.0 | |
14/09/2012 |
4.37
|
75,960 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 | |
13/09/2012 |
4.59
|
34,900 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 | |
12/09/2012 |
4.81
|
4,450 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 | |
11/09/2012 |
4.81
|
9,420 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 | |
10/09/2012 |
5.04
|
12,000 | 5.26 | 5.26 | 5.04 | 0 | 0 | 0 | |
07/09/2012 |
5.26
|
6,920 | 5.48 | 5.48 | 5.26 | 0 | 0 | 0 | |
06/09/2012 |
5.48
|
1,400 | 5.64 | 5.76 | 5.37 | 0 | 0 | 0 | |
05/09/2012 |
5.64
|
140 | 5.59 | 5.64 | 5.31 | 0 | 0 | 0 | |
04/09/2012 |
5.59
|
20 | 5.42 | 5.59 | 5.59 | 0 | 0 | 0 | |
31/08/2012 |
5.42
|
1,830 | 5.20 | 5.42 | 5.15 | 1,810 | 0 | 0.0 | |
30/08/2012 |
5.20
|
9,570 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
29/08/2012 |
5.26
|
1,500 | 5.20 | 5.26 | 5.26 | 0 | 0 | 0 | |
28/08/2012 |
5.20
|
210 | 5.31 | 5.42 | 5.20 | 0 | 0 | 0 | |
27/08/2012 |
5.31
|
5,110 | 5.53 | 5.59 | 5.31 | 0 | 0 | 0 | |
24/08/2012 |
5.53
|
11,100 | 5.31 | 5.53 | 5.48 | 0 | 0 | 0 | |
23/08/2012 |
5.31
|
1,060 | 5.48 | 5.53 | 5.26 | 0 | 0 | 0 | |
22/08/2012 |
5.48
|
8,070 | 5.26 | 5.48 | 5.26 | 0 | 0 | 0 | |
21/08/2012 |
5.26
|
3,580 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 | |
20/08/2012 |
5.31
|
40 | 5.42 | 5.64 | 5.31 | 0 | 0 | 0 | |
17/08/2012 |
5.42
|
5,680 | 5.37 | 5.42 | 5.15 | 0 | 0 | 0 | |
16/08/2012 |
5.37
|
1,260 | 5.31 | 5.37 | 5.37 | 0 | 0 | 0 | |
15/08/2012 |
5.31
|
4,640 | 5.42 | 5.53 | 5.20 | 0 | 0 | 0 | |
14/08/2012 |
5.42
|
3,030 | 5.31 | 5.53 | 5.37 | 0 | 0 | 0 | |
13/08/2012 |
5.31
|
810 | 5.59 | 5.81 | 5.31 | 0 | 0 | 0 | |
10/08/2012 |
5.59
|
1,280 | 5.81 | 5.81 | 5.59 | 0 | 0 | 0 | |
09/08/2012 |
5.81
|
1,370 | 5.81 | 5.92 | 5.59 | 0 | 0 | 0 | |
08/08/2012 |
5.81
|
3,250 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 | |
07/08/2012 |
5.92
|
3,190 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 | |
06/08/2012 |
6.09
|
420 | 5.92 | 6.09 | 5.92 | 0 | 0 | 0 | |
03/08/2012 |
5.92
|
2,230 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 | |
02/08/2012 |
5.92
|
5,500 | 5.98 | 6.09 | 5.70 | 0 | 0 | 0 | |
01/08/2012 |
5.98
|
2,260 | 6.25 | 6.31 | 5.98 | 0 | 0 | 0 | |
31/07/2012 |
6.25
|
410 | 6.09 | 6.25 | 6.09 | 0 | 0 | 0 | |
30/07/2012 |
6.09
|
720 | 5.92 | 6.09 | 5.64 | 0 | 0 | 0 | |
27/07/2012 |
5.92
|
60 | 5.70 | 5.92 | 5.92 | 0 | 0 | 0 | |
26/07/2012 |
5.70
|
320 | 5.92 | 5.92 | 5.70 | 0 | 0 | 0 | |
25/07/2012 |
5.92
|
1,010 | 6.20 | 6.20 | 5.92 | 0 | 0 | 0 | |
24/07/2012 |
6.20
|
560 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 | |
23/07/2012 |
6.31
|
280 | 6.20 | 6.31 | 6.31 | 0 | 0 | 0 | |
20/07/2012 |
6.20
|
3,170 | 6.31 | 6.42 | 6.14 | 0 | 0 | 0 | |
19/07/2012 |
6.31
|
1,630 | 6.25 | 6.31 | 6.09 | 0 | 0 | 0 | |
18/07/2012 |
6.25
|
8,800 | 6.09 | 6.25 | 6.09 | 0 | 0 | 0 | |
17/07/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/07/2012 |
6.09
|
2,280 | 5.92 | 6.09 | 5.98 | 0 | 0 | 0 | |
16/07/2012 |
5.92
|
3,100 | 5.92 | 5.97 | 5.72 | 0 | 0 | 0 | |
13/07/2012 |
5.92
|
9,970 | 5.92 | 5.92 | 5.77 | 0 | 0 | 0 | |
12/07/2012 |
5.92
|
310 | 5.87 | 5.97 | 5.92 | 0 | 0 | 0 | |
11/07/2012 |
5.87
|
1,080 | 5.82 | 5.87 | 5.82 | 0 | 0 | 0 | |
10/07/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
09/07/2012 |
5.82
|
5,060 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 | |
06/07/2012 |
6.12
|
1,500 | 6.02 | 6.22 | 5.87 | 0 | 0 | 0 | |
05/07/2012 |
6.02
|
2,150 | 5.87 | 6.02 | 5.77 | 0 | 0 | 0 | |
04/07/2012 |
5.87
|
12,500 | 5.72 | 5.97 | 5.82 | 0 | 0 | 0 | |
03/07/2012 |
5.72
|
81,800 | 5.97 | 5.97 | 5.72 | 0 | 0 | 0 | |
02/07/2012 |
5.97
|
80,160 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
29/06/2012 |
5.97
|
162,630 | 5.92 | 5.97 | 5.67 | 0 | 0 | 0 | |
28/06/2012 |
5.92
|
65,610 | 5.97 | 5.97 | 5.92 | 0 | 0 | 0 | |
27/06/2012 |
5.97
|
11,340 | 5.87 | 5.97 | 5.87 | 0 | 0 | 0 | |
26/06/2012 |
5.87
|
3,600 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 |