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) |
0.30 | 3.66% | 10,600 | 3,100 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-21) |
0.10 | 1.19% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-30) |
1.17 | 15.91% | 4,391,256 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-05) |
-2.41 | -22.08% | 9,585,261 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-16) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
4.67
|
100 | 4.60 | 4.67 | 4.67 | 0 | 0 | 0 | |
11/09/2012 |
4.60
|
700 | 4.39 | 4.60 | 4.26 | 0 | 0 | 0 | |
10/09/2012 |
4.39
|
200 | 4.26 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/09/2012 |
4.26
|
2,200 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 | |
06/09/2012 |
4.53
|
3,300 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 | |
05/09/2012 |
4.53
|
1,100 | 4.81 | 4.81 | 4.53 | 0 | 0 | 0 | |
04/09/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
31/08/2012 |
4.81
|
1,000 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 | |
30/08/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
29/08/2012 |
4.88
|
7,100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
28/08/2012 |
4.88
|
400 | 4.60 | 4.88 | 4.53 | 0 | 0 | 0 | |
27/08/2012 |
4.60
|
1,000 | 4.88 | 4.88 | 4.60 | 0 | 0 | 0 | |
24/08/2012 |
4.88
|
500 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 | |
23/08/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
22/08/2012 |
5.02
|
100 | 4.74 | 5.02 | 5.02 | 0 | 0 | 0 | |
21/08/2012 |
4.74
|
2,300 | 5.09 | 5.09 | 4.74 | 0 | 0 | 0 | |
20/08/2012 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
17/08/2012 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
16/08/2012 |
5.09
|
7,000 | 5.16 | 5.16 | 4.95 | 0 | 0 | 0 | |
15/08/2012 |
5.16
|
1,300 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
14/08/2012 |
5.16
|
3,000 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 | |
13/08/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
10/08/2012 |
5.23
|
2,200 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
09/08/2012 |
5.23
|
4,200 | 5.23 | 5.23 | 4.88 | 0 | 0 | 0 | |
08/08/2012 |
5.23
|
300 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
07/08/2012 |
5.23
|
11,300 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
06/08/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
03/08/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
02/08/2012 |
5.23
|
1,000 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 | |
01/08/2012 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
31/07/2012 |
5.51
|
400 | 5.16 | 5.51 | 4.81 | 0 | 0 | 0 | |
30/07/2012 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
27/07/2012 |
5.16
|
600 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/07/2012 |
5.09
|
600 | 4.74 | 5.09 | 4.88 | 0 | 0 | 0 | |
25/07/2012 |
4.74
|
2,500 | 5.09 | 5.23 | 4.74 | 0 | 0 | 0 | |
24/07/2012 |
5.09
|
1,100 | 5.44 | 5.44 | 5.09 | 0 | 0 | 0 | |
23/07/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
20/07/2012 |
5.44
|
5,100 | 5.23 | 5.44 | 5.16 | 0 | 0 | 0 | |
19/07/2012 |
5.23
|
700 | 5.44 | 5.44 | 5.09 | 0 | 0 | 0 | |
18/07/2012 |
5.44
|
100 | 5.37 | 5.44 | 5.44 | 0 | 0 | 0 | |
17/07/2012 |
5.37
|
400 | 5.16 | 5.37 | 5.37 | 0 | 0 | 0 | |
16/07/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/07/2012 |
5.16
|
100 | 5.58 | 5.58 | 5.16 | 0 | 0 | 0 | |
13/07/2012 |
5.58
|
1,200 | 5.46 | 5.58 | 5.46 | 0 | 0 | 0 | |
12/07/2012 |
5.46
|
3,900 | 5.46 | 5.46 | 5.35 | 0 | 0 | 0 | |
11/07/2012 |
5.46
|
6,100 | 5.52 | 5.82 | 5.46 | 0 | 0 | 0 | |
10/07/2012 |
5.52
|
8,900 | 5.35 | 5.52 | 5.40 | 0 | 0 | 0 | |
09/07/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
06/07/2012 |
5.35
|
1,700 | 5.40 | 5.40 | 5.11 | 200 | 0 | 0.0 | |
05/07/2012 |
5.40
|
1,800 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 | |
04/07/2012 |
5.46
|
200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
03/07/2012 |
5.46
|
1,100 | 5.52 | 5.58 | 5.46 | 0 | 0 | 0 | |
02/07/2012 |
5.52
|
2,800 | 5.46 | 5.76 | 5.46 | 0 | 0 | 0 | |
29/06/2012 |
5.46
|
2,400 | 5.11 | 5.46 | 5.11 | 0 | 0 | 0 | |
28/06/2012 |
5.11
|
1,000 | 5.17 | 5.17 | 4.93 | 0 | 0 | 0 | |
27/06/2012 |
5.17
|
2,000 | 5.35 | 5.35 | 5.11 | 0 | 0 | 0 | |
26/06/2012 |
5.35
|
1,000 | 5.05 | 5.35 | 5.29 | 0 | 0 | 0 | |
25/06/2012 |
5.05
|
100 | 5.40 | 5.40 | 5.05 | 0 | 0 | 0 | |
22/06/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
21/06/2012 |
5.40
|
2,500 | 5.40 | 5.46 | 5.40 | 0 | 0 | 0 | |
20/06/2012 |
5.40
|
700 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 | |
19/06/2012 |
5.40
|
1,000 | 5.58 | 5.58 | 5.29 | 0 | 0 | 0 | |
18/06/2012 |
5.58
|
100 | 5.40 | 5.58 | 5.58 | 0 | 0 | 0 | |
15/06/2012 |
5.40
|
2,500 | 5.40 | 5.46 | 5.29 | 0 | 0 | 0 | |
14/06/2012 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
13/06/2012 |
5.40
|
1,600 | 5.35 | 5.40 | 4.99 | 0 | 0 | 0 | |
12/06/2012 |
5.35
|
16,500 | 5.64 | 5.99 | 5.35 | 0 | 0 | 0 | |
11/06/2012 |
5.64
|
200 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 | |
08/06/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
07/06/2012 |
5.70
|
200 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 | |
06/06/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
05/06/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
04/06/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
01/06/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
31/05/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
30/05/2012 |
5.82
|
700 | 5.64 | 5.82 | 5.29 | 0 | 0 | 0 | |
29/05/2012 |
5.64
|
1,700 | 5.87 | 5.87 | 5.46 | 0 | 0 | 0 | |
28/05/2012 |
5.87
|
300 | 5.99 | 5.99 | 5.58 | 0 | 0 | 0 | |
25/05/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
24/05/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
23/05/2012 |
5.99
|
100 | 5.87 | 5.99 | 5.99 | 0 | 0 | 0 | |
22/05/2012 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
21/05/2012 |
5.87
|
200 | 5.52 | 5.87 | 5.87 | 0 | 0 | 0 | |
18/05/2012 |
5.52
|
100 | 5.23 | 5.52 | 5.52 | 0 | 0 | 0 | |
17/05/2012 |
5.23
|
10,800 | 5.58 | 5.64 | 5.23 | 0 | 0 | 0 | |
16/05/2012 |
5.58
|
100 | 5.35 | 5.58 | 5.58 | 0 | 0 | 0 | |
15/05/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
14/05/2012 |
5.35
|
7,400 | 5.64 | 5.87 | 5.35 | 0 | 0 | 0 | |
11/05/2012 |
5.64
|
26,900 | 5.87 | 5.93 | 5.64 | 0 | 0 | 0 | |
10/05/2012 |
5.87
|
5,600 | 5.87 | 5.87 | 5.70 | 0 | 0 | 0 | |
09/05/2012 |
5.87
|
14,000 | 5.87 | 6.05 | 5.82 | 0 | 0 | 0 | |
08/05/2012 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
07/05/2012 |
5.87
|
34,000 | 5.58 | 5.93 | 5.87 | 0 | 0 | 0 | |
04/05/2012 |
5.58
|
49,600 | 5.23 | 5.58 | 4.99 | 0 | 0 | 0 | |
03/05/2012 |
5.23
|
1,000 | 5.58 | 5.58 | 5.23 | 0 | 0 | 0 | |
02/05/2012 |
5.58
|
1,200 | 5.40 | 5.58 | 5.23 | 0 | 0 | 0 | |
27/04/2012 |
5.40
|
1,000 | 5.11 | 5.40 | 5.17 | 0 | 0 | 0 | |
26/04/2012 |
5.11
|
5,400 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 | |
25/04/2012 |
5.23
|
57,500 | 5.17 | 5.29 | 4.99 | 0 | 0 | 0 | |
24/04/2012 |
5.17
|
32,200 | 5.23 | 5.23 | 4.88 | 0 | 0 | 0 | |
23/04/2012 |
5.23
|
10,600 | 5.23 | 5.23 | 4.88 | 0 | 0 | 0 |