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) |
0.71 | 4.90% | 22,200 | -400 | -0.0 |
14.59
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 35,800 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-21) |
0.62 | 4.24% | 38,400 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 55,800 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-25) |
-0.96 | -5.89% | 286,900 | 54,600 | 1.1 |
12.73
17.19
15.30
|
24 tháng
(2022-09-30) |
1.72 | 12.65% | 963,099 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-05) |
1.66 | 12.20% | 2,051,040 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-16) |
2.57 | 20.18% | 6,920,996 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
5.95
|
5,100 | 6.36 | 6.43 | 5.95 | 3,800 | 4,200 | -0.0 | |
11/09/2012 |
6.36
|
2,600 | 6.81 | 6.81 | 6.36 | 2,000 | 2,600 | -0.0 | |
10/09/2012 |
6.81
|
1,000 | 6.56 | 6.81 | 6.81 | 0 | 0 | 0 | |
07/09/2012 |
6.56
|
12,800 | 6.31 | 6.56 | 6.56 | 0 | 0 | 0 | |
06/09/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
05/09/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
04/09/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
31/08/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
30/08/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
29/08/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
28/08/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
27/08/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
24/08/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
23/08/2012 |
6.31
|
2,900 | 6.36 | 6.36 | 6.31 | 1,800 | 0 | 0.0 | |
22/08/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
21/08/2012 |
6.36
|
2,200 | 6.81 | 6.81 | 6.36 | 800 | 0 | 0.0 | |
20/08/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
17/08/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
16/08/2012 |
6.81
|
7,700 | 7.32 | 7.82 | 6.81 | 100 | 0 | 0.0 | |
15/08/2012 |
7.32
|
200 | 7.01 | 7.32 | 7.32 | 0 | 0 | 0 | |
14/08/2012 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 100 | 0 | 0.0 | |
13/08/2012 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
10/08/2012 |
7.01
|
500 | 6.56 | 7.01 | 7.01 | 500 | 0 | 0.0 | |
09/08/2012 |
6.56
|
1,300 | 6.43 | 6.56 | 6.48 | 700 | 0 | 0.0 | |
08/08/2012 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/08/2012 |
6.43
|
800 | 6.31 | 6.43 | 6.31 | 500 | 0 | 0.0 | |
06/08/2012 |
6.31
|
400 | 5.93 | 6.31 | 5.93 | 200 | 0 | 0.0 | |
03/08/2012 |
5.93
|
700 | 6.06 | 6.06 | 5.93 | 0 | 0 | 0 | |
02/08/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
01/08/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
31/07/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
30/07/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
27/07/2012 |
6.06
|
1,000 | 6.01 | 6.06 | 6.06 | 500 | 0 | 0.0 | |
26/07/2012 |
6.01
|
400 | 6.08 | 6.08 | 6.01 | 200 | 0 | 0.0 | |
25/07/2012 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 100 | 0 | 0.0 | |
24/07/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
23/07/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
20/07/2012 |
6.08
|
200 | 6.06 | 6.08 | 6.08 | 0 | 0 | 0 | |
19/07/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
18/07/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
17/07/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
16/07/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
13/07/2012 |
6.06
|
300 | 5.75 | 6.06 | 6.03 | 0 | 0 | 0 | |
12/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
11/07/2012 |
5.75
|
100 | 5.40 | 5.75 | 5.75 | 100 | 0 | 0.0 | |
10/07/2012 |
5.40
|
100 | 5.75 | 5.75 | 5.40 | 0 | 0 | 0 | |
09/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
06/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
05/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
04/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
03/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
02/07/2012 |
5.75
|
400 | 5.55 | 5.75 | 5.75 | 200 | 0 | 0.0 | |
29/06/2012 |
5.55
|
200 | 5.78 | 5.78 | 5.55 | 200 | 0 | 0.0 | |
28/06/2012 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
27/06/2012 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
26/06/2012 |
5.78
|
300 | 5.68 | 5.78 | 5.70 | 100 | 0 | 0.0 | |
25/06/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
22/06/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/06/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
20/06/2012 |
5.68
|
500 | 5.65 | 5.68 | 5.68 | 500 | 0 | 0.0 | |
19/06/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
18/06/2012 |
5.65
|
100 | 5.30 | 5.65 | 5.65 | 100 | 0 | 0.0 | |
15/06/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
14/06/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
13/06/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
12/06/2012 |
5.30
|
800 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 | |
11/06/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
08/06/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
07/06/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
06/06/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
05/06/2012 |
5.37
|
100 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 | |
04/06/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
01/06/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
31/05/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/05/2012 |
5.73
|
2,200 | 5.37 | 5.73 | 5.73 | 0 | 0 | 0 | |
29/05/2012 |
5.37
|
100 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 | |
28/05/2012 |
5.73
|
100 | 5.37 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/05/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
24/05/2012 |
5.37
|
100 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 | |
23/05/2012 |
5.75
|
100 | 6.18 | 6.18 | 5.75 | 0 | 0 | 0 | |
22/05/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
21/05/2012 |
6.18
|
100 | 6.56 | 6.56 | 6.18 | 0 | 0 | 0 | |
18/05/2012 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/05/2012 |
6.56
|
1,000 | 6.43 | 6.56 | 6.56 | 0 | 0 | 0 | |
16/05/2012 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
15/05/2012 |
6.43
|
100 | 6.36 | 6.43 | 6.43 | 0 | 0 | 0 | |
14/05/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
11/05/2012 |
6.36
|
0 | 6.27 | 6.36 | 6.36 | 0 | 0 | 0 | |
10/05/2012 |
6.27
|
300 | 6.72 | 6.72 | 6.27 | 0 | 0 | 0 | |
09/05/2012 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
08/05/2012 |
6.72
|
100 | 7.22 | 7.22 | 6.72 | 0 | 0 | 0 | |
07/05/2012 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
04/05/2012 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
03/05/2012 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
02/05/2012 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/04/2012 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
26/04/2012 |
7.22
|
500 | 6.77 | 7.22 | 6.91 | 0 | 0 | 0 | |
25/04/2012 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
24/04/2012 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
23/04/2012 |
6.77
|
500 | 6.34 | 6.77 | 6.65 | 0 | 0 | 0 |