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) |
0 | 0% | 5,410 | 0 | 0 |
0.60
0.70
0.70
|
2 tháng
(2024-09-23) |
-0.10 | -12.50% | 72,876 | 0 | 0 |
0.60
0.80
0.70
|
3 tháng
(2024-08-26) |
-0.10 | -12.50% | 96,295 | 0 | 0 |
0.60
0.80
0.70
|
6 tháng
(2024-05-27) |
0.20 | 40% | 216,185 | 0 | 0 |
0.50
0.90
0.70
|
12 tháng
(2024-01-02) |
-0.10 | -12.50% | 271,749 | 0 | 0 |
0.50
0.90
0.70
|
24 tháng
(2022-12-05) |
-0.10 | -12.50% | 926,951 | 0 | 0 |
0.50
0.90
0.70
|
36 tháng
(2021-12-08) |
-2.20 | -75.86% | 3,713,795 | -2,700 | -0.0 |
0.50
2.90
0.70
|
60 tháng
(2019-12-19) |
-1.70 | -70.83% | 6,504,262 | 27,300 | 0.0 |
0.50
2.90
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
05/07/2012 |
5.04
|
200 | 4.77 | 5.04 | 5.04 | 0 | 0 | 0 | |
04/07/2012 |
4.77
|
2,500 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 | |
03/07/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/07/2012 |
4.84
|
4,600 | 4.90 | 4.90 | 4.77 | 0 | 0 | 0 | |
02/07/2012 |
4.90
|
6,700 | 5.03 | 5.03 | 4.90 | 2,500 | 0 | 0.0 | |
29/06/2012 |
5.03
|
16,800 | 4.97 | 5.03 | 4.90 | 0 | 0 | 0 | |
28/06/2012 |
4.97
|
18,000 | 4.78 | 5.03 | 4.84 | 0 | 0 | 0 | |
27/06/2012 |
4.78
|
14,900 | 4.72 | 5.03 | 4.78 | 0 | 0 | 0 | |
26/06/2012 |
4.72
|
46,900 | 5.03 | 5.09 | 4.72 | 0 | 0 | 0 | |
25/06/2012 |
5.03
|
58,800 | 5.03 | 5.09 | 4.90 | 0 | 0 | 0 | |
22/06/2012 |
5.03
|
15,100 | 5.34 | 5.34 | 5.03 | 0 | 0 | 0 | |
21/06/2012 |
5.34
|
200 | 5.16 | 5.34 | 5.16 | 0 | 0 | 0 | |
20/06/2012 |
5.16
|
100 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 | |
19/06/2012 |
5.09
|
7,700 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 | |
18/06/2012 |
5.28
|
3,900 | 5.28 | 5.28 | 5.09 | 0 | 0 | 0 | |
15/06/2012 |
5.28
|
3,100 | 5.16 | 5.47 | 5.22 | 0 | 0 | 0 | |
14/06/2012 |
5.16
|
6,000 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 | |
13/06/2012 |
5.16
|
8,400 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 | |
12/06/2012 |
5.16
|
100 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 | |
11/06/2012 |
5.09
|
7,400 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 | |
08/06/2012 |
5.22
|
12,000 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 | |
07/06/2012 |
5.22
|
7,600 | 5.16 | 5.28 | 5.16 | 0 | 0 | 0 | |
06/06/2012 |
5.16
|
15,800 | 5.03 | 5.16 | 4.97 | 0 | 0 | 0 | |
05/06/2012 |
5.03
|
20,400 | 4.97 | 5.16 | 4.97 | 0 | 0 | 0 | |
04/06/2012 |
4.97
|
12,000 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 | |
01/06/2012 |
5.22
|
7,500 | 5.22 | 5.22 | 4.90 | 0 | 0 | 0 | |
31/05/2012 |
5.22
|
29,400 | 5.28 | 5.28 | 4.97 | 0 | 0 | 0 | |
30/05/2012 |
5.28
|
200 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 | |
29/05/2012 |
5.22
|
3,600 | 5.16 | 5.22 | 5.03 | 0 | 0 | 0 | |
28/05/2012 |
5.16
|
11,300 | 5.34 | 5.60 | 5.16 | 0 | 1,000 | -0.0 | |
25/05/2012 |
5.34
|
5,800 | 5.22 | 5.41 | 5.16 | 0 | 0 | 0 | |
24/05/2012 |
5.22
|
37,600 | 5.28 | 5.28 | 4.97 | 0 | 0 | 0 | |
23/05/2012 |
5.28
|
16,200 | 5.47 | 5.53 | 5.09 | 0 | 0 | 0 | |
22/05/2012 |
5.47
|
400 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 | |
21/05/2012 |
5.53
|
39,300 | 5.22 | 5.53 | 5.22 | 2,000 | 0 | 0.0 | |
18/05/2012 |
5.22
|
66,000 | 5.41 | 5.41 | 5.03 | 0 | 0 | 0 | |
17/05/2012 |
5.41
|
21,000 | 5.34 | 5.47 | 5.28 | 0 | 0 | 0 | |
16/05/2012 |
5.34
|
15,700 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 | |
15/05/2012 |
5.47
|
67,100 | 5.53 | 5.53 | 5.28 | 0 | 0 | 0 | |
14/05/2012 |
5.53
|
104,000 | 5.91 | 5.91 | 5.53 | 0 | 0 | 0 | |
11/05/2012 |
5.91
|
60,700 | 6.04 | 6.10 | 5.79 | 0 | 0 | 0 | |
10/05/2012 |
6.04
|
73,400 | 6.16 | 6.23 | 6.04 | 0 | 0 | 0 | |
09/05/2012 |
6.16
|
31,500 | 5.97 | 6.16 | 5.91 | 0 | 0 | 0 | |
08/05/2012 |
5.97
|
33,400 | 6.16 | 6.35 | 5.97 | 0 | 0 | 0 | |
07/05/2012 |
6.16
|
81,600 | 5.72 | 6.16 | 5.85 | 0 | 0 | 0 | |
04/05/2012 |
5.72
|
73,800 | 5.66 | 5.85 | 5.60 | 0 | 0 | 0 | |
03/05/2012 |
5.66
|
44,100 | 5.60 | 5.72 | 5.53 | 0 | 0 | 0 | |
02/05/2012 |
5.60
|
66,000 | 5.79 | 5.79 | 5.47 | 0 | 0 | 0 | |
27/04/2012 |
5.79
|
68,800 | 5.66 | 5.85 | 5.60 | 0 | 0 | 0 | |
26/04/2012 |
5.66
|
32,800 | 5.66 | 5.72 | 5.66 | 0 | 0 | 0 | |
25/04/2012 |
5.66
|
29,800 | 5.60 | 5.72 | 5.60 | 0 | 0 | 0 | |
24/04/2012 |
5.60
|
30,300 | 5.60 | 5.60 | 5.47 | 0 | 0 | 0 | |
23/04/2012 |
5.60
|
30,000 | 5.47 | 5.60 | 5.41 | 7,500 | 0 | 0.1 | |
20/04/2012 |
5.47
|
10,600 | 5.47 | 5.53 | 5.47 | 0 | 0 | 0 | |
19/04/2012 |
5.47
|
25,500 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 | |
18/04/2012 |
5.53
|
23,000 | 5.53 | 5.60 | 5.47 | 0 | 0 | 0 | |
17/04/2012 |
5.53
|
65,700 | 5.28 | 5.60 | 5.16 | 0 | 0 | 0 | |
16/04/2012 |
5.28
|
20,300 | 5.22 | 5.28 | 5.09 | 0 | 0 | 0 | |
13/04/2012 |
5.22
|
11,500 | 5.28 | 5.28 | 5.09 | 0 | 0 | 0 | |
12/04/2012 |
5.28
|
22,800 | 5.16 | 5.28 | 5.16 | 0 | 0 | 0 | |
11/04/2012 |
5.16
|
14,100 | 5.09 | 5.16 | 5.03 | 0 | 0 | 0 | |
10/04/2012 |
5.09
|
51,200 | 5.16 | 5.22 | 4.97 | 0 | 0 | 0 | |
09/04/2012 |
5.16
|
72,000 | 5.03 | 5.16 | 5.03 | 0 | 0 | 0 | |
06/04/2012 |
5.03
|
27,600 | 5.03 | 5.03 | 4.90 | 0 | 0 | 0 | |
05/04/2012 |
5.03
|
3,200 | 4.84 | 5.03 | 4.90 | 0 | 0 | 0 | |
04/04/2012 |
4.84
|
14,600 | 5.03 | 5.03 | 4.84 | 0 | 0 | 0 | |
03/04/2012 |
5.03
|
13,600 | 4.90 | 5.03 | 4.72 | 0 | 0 | 0 | |
30/03/2012 |
4.90
|
16,300 | 4.97 | 4.97 | 4.72 | 0 | 0 | 0 | |
29/03/2012 |
4.97
|
27,300 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 | |
28/03/2012 |
5.09
|
10,500 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 | |
27/03/2012 |
5.09
|
58,600 | 5.09 | 5.16 | 5.03 | 0 | 0 | 0 | |
26/03/2012 |
5.09
|
64,500 | 4.90 | 5.16 | 4.90 | 0 | 0 | 0 | |
23/03/2012 |
4.90
|
56,800 | 4.84 | 4.97 | 4.84 | 0 | 0 | 0 | |
22/03/2012 |
4.84
|
14,100 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 | |
21/03/2012 |
4.90
|
44,400 | 4.84 | 5.09 | 4.90 | 0 | 0 | 0 | |
20/03/2012 |
4.84
|
33,300 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 | |
19/03/2012 |
4.97
|
13,800 | 4.84 | 4.97 | 4.72 | 0 | 0 | 0 | |
16/03/2012 |
4.84
|
58,200 | 4.84 | 5.09 | 4.84 | 0 | 0 | 0 | |
15/03/2012 |
4.84
|
66,700 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 | |
14/03/2012 |
4.72
|
19,700 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
13/03/2012 |
4.78
|
9,200 | 4.53 | 4.78 | 4.59 | 0 | 0 | 0 | |
12/03/2012 |
4.53
|
22,800 | 4.59 | 4.65 | 4.46 | 0 | 0 | 0 | |
09/03/2012 |
4.59
|
64,700 | 4.78 | 4.78 | 4.46 | 0 | 0 | 0 | |
08/03/2012 |
4.78
|
47,100 | 5.22 | 5.22 | 4.78 | 0 | 0 | 0 | |
07/03/2012 |
5.22
|
16,300 | 5.16 | 5.22 | 5.03 | 0 | 0 | 0 | |
06/03/2012 |
5.16
|
88,700 | 5.03 | 5.34 | 5.03 | 0 | 0 | 0 | |
05/03/2012 |
5.03
|
58,200 | 4.78 | 5.03 | 4.97 | 0 | 0 | 0 | |
02/03/2012 |
4.78
|
86,200 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 | |
01/03/2012 |
4.72
|
40,700 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
29/02/2012 |
4.78
|
17,400 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 | |
28/02/2012 |
4.72
|
22,100 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 | |
27/02/2012 |
4.72
|
46,300 | 4.65 | 5.03 | 4.65 | 0 | 0 | 0 | |
24/02/2012 |
4.65
|
9,700 | 4.78 | 4.90 | 4.65 | 0 | 0 | 0 | |
23/02/2012 |
4.78
|
21,800 | 4.65 | 4.84 | 4.65 | 0 | 0 | 0 | |
22/02/2012 |
4.65
|
11,300 | 4.65 | 4.72 | 4.53 | 0 | 0 | 0 | |
21/02/2012 |
4.65
|
10,800 | 4.65 | 4.72 | 4.59 | 0 | 0 | 0 | |
20/02/2012 |
4.65
|
20,400 | 4.46 | 4.65 | 4.59 | 0 | 0 | 0 | |
17/02/2012 |
4.46
|
6,700 | 4.40 | 4.46 | 4.34 | 0 | 0 | 0 | |
16/02/2012 |
4.40
|
16,600 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 | |
15/02/2012 |
4.40
|
13,900 | 4.28 | 4.40 | 4.28 | 0 | 0 | 0 |