Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.31 | -4.76% | 6,000 | 0 | 0 |
5.80
6.51
6.20
|
2 tháng
(2024-09-09) |
-0.39 | -5.92% | 39,600 | 0 | 0 |
5.71
6.59
6.20
|
3 tháng
(2024-08-12) |
-0.50 | -7.46% | 78,200 | 0 | 0 |
5.71
6.70
6.20
|
6 tháng
(2024-05-13) |
0.31 | 5.32% | 155,100 | 0 | 0 |
5.45
6.70
6.20
|
12 tháng
(2023-11-14) |
0.23 | 3.80% | 725,600 | -343,799 | -2.0 |
4.98
8.14
6.20
|
24 tháng
(2022-11-21) |
-0.16 | -2.58% | 1,077,000 | -343,699 | -2.0 |
4.98
10.45
6.20
|
36 tháng
(2021-11-24) |
-8.06 | -56.53% | 4,958,800 | -351,999 | 4.3 |
4.98
16.36
6.20
|
60 tháng
(2019-12-05) |
-0.40 | -6.11% | 8,572,400 | -363,299 | 4.1 |
4.49
16.36
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/10/2012 |
3.30
|
9,350 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
17/10/2012 |
3.30
|
4,380 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 | |
16/10/2012 |
3.39
|
4,020 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
15/10/2012 |
3.30
|
1,010 | 3.35 | 3.47 | 3.30 | 0 | 0 | 0 | |
12/10/2012 |
3.35
|
11,010 | 3.30 | 3.39 | 3.35 | 0 | 0 | 0 | |
11/10/2012 |
3.30
|
8,500 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 | |
10/10/2012 |
3.39
|
10,410 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 | |
09/10/2012 |
3.39
|
4,510 | 3.35 | 3.39 | 3.39 | 0 | 0 | 0 | |
08/10/2012 |
3.35
|
3,530 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 | |
05/10/2012 |
3.30
|
12,710 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
04/10/2012 |
3.30
|
3,830 | 3.35 | 3.47 | 3.30 | 0 | 0 | 0 | |
03/10/2012 |
3.35
|
4,610 | 3.30 | 3.39 | 3.35 | 0 | 0 | 0 | |
02/10/2012 |
3.30
|
19,650 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 | |
01/10/2012 |
3.30
|
570 | 3.26 | 3.39 | 3.26 | 0 | 0 | 0 | |
28/09/2012 |
3.26
|
20,910 | 3.26 | 3.39 | 3.26 | 0 | 0 | 0 | |
27/09/2012 |
3.26
|
6,510 | 3.35 | 3.47 | 3.26 | 0 | 0 | 0 | |
26/09/2012 |
3.35
|
810 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
25/09/2012 |
3.52
|
10 | 3.39 | 3.52 | 3.52 | 0 | 0 | 0 | |
24/09/2012 |
3.39
|
7,620 | 3.39 | 3.56 | 3.39 | 0 | 0 | 0 | |
21/09/2012 |
3.39
|
1,380 | 3.35 | 3.47 | 3.39 | 0 | 0 | 0 | |
20/09/2012 |
3.35
|
7,500 | 3.39 | 3.52 | 3.35 | 0 | 0 | 0 | |
19/09/2012 |
3.39
|
38,510 | 3.39 | 3.52 | 3.22 | 0 | 0 | 0 | |
18/09/2012 |
3.39
|
1,250 | 3.47 | 3.56 | 3.39 | 0 | 0 | 0 | |
17/09/2012 |
3.47
|
3,140 | 3.52 | 3.60 | 3.47 | 0 | 0 | 0 | |
14/09/2012 |
3.52
|
1,570 | 3.52 | 3.60 | 3.52 | 0 | 0 | 0 | |
13/09/2012 |
3.52
|
13,310 | 3.39 | 3.52 | 3.39 | 0 | 0 | 0 | |
12/09/2012 |
3.39
|
15,130 | 3.35 | 3.43 | 3.39 | 0 | 0 | 0 | |
11/09/2012 |
3.35
|
25,830 | 3.26 | 3.39 | 3.35 | 0 | 0 | 0 | |
10/09/2012 |
3.26
|
22,390 | 3.39 | 3.43 | 3.26 | 0 | 0 | 0 | |
07/09/2012 |
3.39
|
3,820 | 3.43 | 3.52 | 3.39 | 0 | 0 | 0 | |
06/09/2012 |
3.43
|
7,200 | 3.30 | 3.43 | 3.35 | 0 | 0 | 0 | |
05/09/2012 |
3.30
|
12,390 | 3.35 | 3.43 | 3.30 | 0 | 0 | 0 | |
04/09/2012 |
3.35
|
4,330 | 3.43 | 3.60 | 3.35 | 0 | 0 | 0 | |
31/08/2012 |
3.43
|
12,560 | 3.43 | 3.56 | 3.43 | 0 | 0 | 0 | |
30/08/2012 |
3.43
|
160 | 3.47 | 3.60 | 3.43 | 0 | 0 | 0 | |
29/08/2012 |
3.47
|
9,110 | 3.47 | 3.60 | 3.39 | 0 | 0 | 0 | |
28/08/2012 |
3.47
|
11,020 | 3.39 | 3.56 | 3.39 | 0 | 0 | 0 | |
27/08/2012 |
3.39
|
53,360 | 3.56 | 3.60 | 3.39 | 0 | 0 | 0 | |
24/08/2012 |
3.56
|
2,330 | 3.43 | 3.60 | 3.26 | 0 | 0 | 0 | |
23/08/2012 |
3.43
|
24,470 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
22/08/2012 |
3.60
|
26,670 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
21/08/2012 |
3.60
|
4,260 | 3.77 | 3.81 | 3.60 | 0 | 0 | 0 | |
20/08/2012 |
3.77
|
110 | 3.69 | 3.77 | 3.77 | 0 | 0 | 0 | |
17/08/2012 |
3.69
|
620 | 3.64 | 3.69 | 3.60 | 0 | 0 | 0 | |
16/08/2012 |
3.64
|
6,960 | 3.69 | 3.73 | 3.64 | 0 | 0 | 0 | |
15/08/2012 |
3.69
|
23,960 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 | |
14/08/2012 |
3.73
|
10,020 | 3.60 | 3.73 | 3.60 | 0 | 0 | 0 | |
13/08/2012 |
3.60
|
3,820 | 3.77 | 3.81 | 3.60 | 0 | 0 | 0 | |
10/08/2012 |
3.77
|
6,160 | 3.86 | 3.94 | 3.69 | 0 | 0 | 0 | |
09/08/2012 |
3.86
|
8,000 | 4.03 | 4.07 | 3.86 | 0 | 0 | 0 | |
08/08/2012 |
4.03
|
7,920 | 3.98 | 4.07 | 3.90 | 0 | 0 | 0 | |
07/08/2012 |
3.98
|
430 | 4.07 | 4.19 | 3.98 | 0 | 0 | 0 | |
06/08/2012 |
4.07
|
1,330 | 3.90 | 4.07 | 4.03 | 0 | 0 | 0 | |
03/08/2012 |
3.90
|
1,820 | 4.07 | 4.11 | 3.90 | 0 | 0 | 0 | |
02/08/2012 |
4.07
|
7,540 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 | |
01/08/2012 |
4.03
|
1,410 | 4.15 | 4.19 | 4.03 | 0 | 0 | 0 | |
31/07/2012 |
4.15
|
1,640 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 | |
30/07/2012 |
4.19
|
30 | 4.03 | 4.19 | 4.03 | 0 | 0 | 0 | |
27/07/2012 |
4.03
|
440 | 4.15 | 4.19 | 4.03 | 0 | 0 | 0 | |
26/07/2012 |
4.15
|
30 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 | |
25/07/2012 |
4.19
|
580 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 | |
24/07/2012 |
4.07
|
310 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 | |
23/07/2012 |
4.24
|
11,130 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 | |
20/07/2012 |
4.32
|
8,650 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 | |
19/07/2012 |
4.32
|
2,850 | 4.15 | 4.32 | 4.03 | 0 | 0 | 0 | |
18/07/2012 |
4.15
|
5,020 | 4.28 | 4.32 | 4.15 | 0 | 0 | 0 | |
17/07/2012 |
4.28
|
1,060 | 4.11 | 4.28 | 4.24 | 0 | 0 | 0 | |
16/07/2012 |
4.11
|
6,020 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
13/07/2012 |
4.32
|
6,330 | 4.15 | 4.32 | 4.07 | 0 | 0 | 0 | |
12/07/2012 |
4.15
|
5,390 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
11/07/2012 |
4.32
|
13,880 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
10/07/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
10/07/2012 |
4.45
|
6,720 | 4.36 | 4.45 | 4.15 | 0 | 0 | 0 | |
09/07/2012 |
4.36
|
18,620 | 4.58 | 4.61 | 4.36 | 0 | 0 | 0 | |
06/07/2012 |
4.58
|
11,840 | 4.58 | 4.61 | 4.58 | 0 | 0 | 0 | |
05/07/2012 |
4.58
|
20,960 | 4.61 | 4.61 | 4.54 | 200 | 0 | 0.0 | |
04/07/2012 |
4.61
|
44,570 | 4.47 | 4.68 | 4.61 | 0 | 0 | 0 | |
03/07/2012 |
4.47
|
6,660 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
02/07/2012 |
4.68
|
9,750 | 4.68 | 4.68 | 4.54 | 0 | 0 | 0 | |
29/06/2012 |
4.68
|
12,990 | 4.47 | 4.68 | 4.47 | 0 | 0 | 0 | |
28/06/2012 |
4.47
|
200 | 4.47 | 4.54 | 4.47 | 0 | 0 | 0 | |
27/06/2012 |
4.47
|
14,780 | 4.40 | 4.47 | 4.40 | 0 | 0 | 0 | |
26/06/2012 |
4.40
|
12,470 | 4.40 | 4.44 | 4.29 | 0 | 0 | 0 | |
25/06/2012 |
4.40
|
12,280 | 4.51 | 4.72 | 4.40 | 0 | 0 | 0 | |
22/06/2012 |
4.51
|
9,880 | 4.72 | 4.72 | 4.51 | 0 | 0 | 0 | |
21/06/2012 |
4.72
|
6,430 | 4.72 | 4.79 | 4.68 | 0 | 0 | 0 | |
20/06/2012 |
4.72
|
730 | 4.65 | 4.79 | 4.61 | 0 | 0 | 0 | |
19/06/2012 |
4.65
|
2,700 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 | |
18/06/2012 |
4.72
|
7,790 | 4.83 | 4.86 | 4.68 | 0 | 0 | 0 | |
15/06/2012 |
4.83
|
2,620 | 4.68 | 4.86 | 4.68 | 0 | 0 | 0 | |
14/06/2012 |
4.68
|
2,370 | 4.68 | 4.75 | 4.61 | 0 | 0 | 0 | |
13/06/2012 |
4.68
|
5,990 | 4.58 | 4.68 | 4.61 | 0 | 0 | 0 | |
12/06/2012 |
4.58
|
11,970 | 4.58 | 4.68 | 4.58 | 0 | 0 | 0 | |
11/06/2012 |
4.58
|
32,150 | 4.68 | 4.72 | 4.58 | 0 | 0 | 0 | |
08/06/2012 |
4.68
|
3,050 | 4.68 | 4.72 | 4.54 | 0 | 0 | 0 | |
07/06/2012 |
4.68
|
1,200 | 4.61 | 4.68 | 4.68 | 0 | 0 | 0 | |
06/06/2012 |
4.61
|
9,770 | 4.51 | 4.61 | 4.54 | 0 | 0 | 0 | |
05/06/2012 |
4.51
|
10,260 | 4.44 | 4.54 | 4.47 | 0 | 0 | 0 | |
04/06/2012 |
4.44
|
34,230 | 4.65 | 4.79 | 4.44 | 0 | 0 | 0 | |
01/06/2012 |
4.65
|
10,700 | 4.72 | 4.72 | 4.65 | 0 | 0 | 0 | |
31/05/2012 |
4.72
|
5,100 | 4.65 | 4.75 | 4.61 | 0 | 0 | 0 |