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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
25/06/2012 |
6.12
|
4,100 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 | |
22/06/2012 |
6.12
|
9,660 | 6.07 | 6.12 | 5.82 | 0 | 0 | 0 | |
21/06/2012 |
6.07
|
200 | 6.33 | 6.33 | 6.07 | 0 | 0 | 0 | |
20/06/2012 |
6.33
|
2,050 | 6.33 | 6.58 | 6.33 | 0 | 0 | 0 | |
19/06/2012 |
6.33
|
10 | 6.07 | 6.33 | 6.33 | 0 | 0 | 0 | |
18/06/2012 |
6.07
|
4,990 | 5.82 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/06/2012 |
5.82
|
1,690 | 5.97 | 5.97 | 5.82 | 0 | 0 | 0 | |
14/06/2012 |
5.97
|
57,190 | 5.97 | 5.97 | 5.87 | 0 | 0 | 0 | |
13/06/2012 |
5.97
|
340 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 | |
12/06/2012 |
6.02
|
4,180 | 6.02 | 6.12 | 5.97 | 0 | 0 | 0 | |
11/06/2012 |
6.02
|
2,650 | 6.02 | 6.17 | 5.92 | 0 | 0 | 0 | |
08/06/2012 |
6.02
|
580 | 6.12 | 6.17 | 5.92 | 0 | 0 | 0 | |
07/06/2012 |
6.12
|
6,050 | 6.17 | 6.43 | 6.02 | 0 | 0 | 0 | |
06/06/2012 |
6.17
|
17,830 | 6.02 | 6.17 | 5.82 | 0 | 0 | 0 | |
05/06/2012 |
6.02
|
7,510 | 6.22 | 6.43 | 6.02 | 0 | 0 | 0 | |
04/06/2012 |
6.22
|
21,700 | 6.17 | 6.22 | 5.87 | 0 | 0 | 0 | |
01/06/2012 |
6.17
|
19,750 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 | |
31/05/2012 |
6.48
|
25,540 | 6.63 | 6.63 | 6.33 | 0 | 0 | 0 | |
30/05/2012 |
6.63
|
6,800 | 6.78 | 6.78 | 6.48 | 0 | 0 | 0 | |
29/05/2012 |
6.78
|
8,340 | 6.83 | 6.93 | 6.53 | 0 | 0 | 0 | |
28/05/2012 |
6.83
|
8,370 | 6.88 | 6.93 | 6.73 | 0 | 0 | 0 | |
25/05/2012 |
6.88
|
46,330 | 6.73 | 6.93 | 6.73 | 0 | 10 | -0.0 | |
24/05/2012 |
6.73
|
39,900 | 6.98 | 7.03 | 6.68 | 0 | 0 | 0 | |
23/05/2012 |
6.98
|
8,340 | 7.19 | 7.19 | 6.83 | 0 | 0 | 0 | |
22/05/2012 |
7.19
|
14,120 | 7.24 | 7.29 | 7.19 | 0 | 0 | 0 | |
21/05/2012 |
7.24
|
112,950 | 6.93 | 7.24 | 6.93 | 10 | 0 | 0.0 | |
18/05/2012 |
6.93
|
32,420 | 7.29 | 7.29 | 6.93 | 0 | 0 | 0 | |
17/05/2012 |
7.29
|
21,150 | 7.29 | 7.44 | 7.29 | 0 | 0 | 0 | |
16/05/2012 |
7.29
|
23,310 | 7.29 | 7.29 | 7.09 | 0 | 200 | -0.0 | |
15/05/2012 |
7.29
|
12,840 | 7.14 | 7.29 | 7.09 | 0 | 0 | 0 | |
14/05/2012 |
7.14
|
7,630 | 7.49 | 7.49 | 7.14 | 0 | 0 | 0 | |
11/05/2012 |
7.49
|
42,020 | 7.79 | 7.84 | 7.44 | 0 | 0 | 0 | |
10/05/2012 |
7.79
|
73,800 | 7.49 | 7.84 | 7.49 | 0 | 0 | 0 | |
09/05/2012 |
7.49
|
18,140 | 7.49 | 7.54 | 7.34 | 0 | 0 | 0 | |
08/05/2012 |
7.49
|
18,920 | 7.49 | 7.49 | 7.29 | 0 | 0 | 0 | |
07/05/2012 |
7.49
|
6,560 | 7.39 | 7.49 | 7.39 | 0 | 0 | 0 | |
04/05/2012 |
7.39
|
17,270 | 7.44 | 7.59 | 7.39 | 200 | 0 | 0.0 | |
03/05/2012 |
7.44
|
27,750 | 7.49 | 7.59 | 7.39 | 0 | 0 | 0 | |
02/05/2012 |
7.49
|
10,670 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 | |
27/04/2012 |
7.59
|
33,760 | 7.54 | 7.59 | 7.54 | 0 | 0 | 0 | |
26/04/2012 |
7.54
|
11,050 | 7.54 | 7.69 | 7.44 | 0 | 0 | 0 | |
25/04/2012 |
7.54
|
3,370 | 7.49 | 7.64 | 7.54 | 0 | 0 | 0 | |
24/04/2012 |
7.49
|
5,510 | 7.84 | 7.84 | 7.49 | 0 | 0 | 0 | |
23/04/2012 |
7.84
|
4,340 | 8.05 | 8.05 | 7.69 | 0 | 0 | 0 | |
20/04/2012 |
8.05
|
13,220 | 8.10 | 8.10 | 7.69 | 0 | 0 | 0 | |
19/04/2012 |
8.10
|
18,060 | 8.05 | 8.10 | 7.69 | 0 | 0 | 0 |