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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
6.62
|
2,000 | 6.90 | 6.90 | 6.62 | 2,000 | 0 | 0.0 | |
11/09/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
10/09/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
07/09/2012 |
6.90
|
100 | 6.65 | 6.90 | 6.90 | 0 | 0 | 0 | |
06/09/2012 |
6.65
|
1,200 | 6.62 | 6.65 | 6.59 | 1,000 | 0 | 0.0 | |
05/09/2012 |
6.62
|
4,000 | 6.68 | 6.68 | 6.59 | 4,000 | 0 | 0.1 | |
04/09/2012 |
6.68
|
2,300 | 7.09 | 7.09 | 6.62 | 2,000 | 0 | 0.0 | |
31/08/2012 |
7.09
|
100 | 6.65 | 7.09 | 7.09 | 0 | 0 | 0 | |
30/08/2012 |
6.65
|
2,900 | 6.62 | 6.68 | 6.65 | 2,800 | 0 | 0.1 | |
29/08/2012 |
6.62
|
1,200 | 6.68 | 6.68 | 6.62 | 1,200 | 0 | 0.0 | |
28/08/2012 |
6.68
|
2,400 | 6.26 | 6.68 | 6.62 | 0 | 0 | 0 | |
27/08/2012 |
6.26
|
3,200 | 6.71 | 6.71 | 6.26 | 3,100 | 0 | 0.1 | |
24/08/2012 |
6.71
|
2,100 | 6.65 | 6.71 | 6.51 | 2,000 | 0 | 0.0 | |
23/08/2012 |
6.65
|
200 | 6.34 | 6.65 | 6.65 | 0 | 0 | 0 | |
22/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
21/08/2012 |
6.34
|
8,100 | 6.37 | 6.40 | 6.34 | 7,000 | 0 | 0.2 | |
20/08/2012 |
6.37
|
8,700 | 6.37 | 6.40 | 6.37 | 6,100 | 0 | 0.1 | |
17/08/2012 |
6.37
|
3,000 | 6.65 | 6.65 | 6.23 | 2,000 | 0 | 0.0 | |
16/08/2012 |
6.65
|
100 | 6.37 | 6.65 | 6.65 | 0 | 0 | 0 | |
15/08/2012 |
6.37
|
1,500 | 6.37 | 6.40 | 6.37 | 0 | 0 | 0 | |
14/08/2012 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
13/08/2012 |
6.37
|
2,000 | 6.82 | 6.82 | 6.37 | 0 | 0 | 0 | |
10/08/2012 |
6.82
|
1,000 | 6.46 | 6.82 | 6.82 | 0 | 0 | 0 | |
09/08/2012 |
6.46
|
1,000 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 | |
08/08/2012 |
6.90
|
2,100 | 6.57 | 6.90 | 6.51 | 0 | 0 | 0 | |
07/08/2012 |
6.57
|
300 | 6.46 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/08/2012 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
03/08/2012 |
6.46
|
500 | 6.48 | 6.48 | 6.46 | 500 | 0 | 0.0 | |
02/08/2012 |
6.48
|
900 | 6.48 | 6.48 | 6.48 | 200 | 0 | 0.0 | |
01/08/2012 |
6.48
|
0 | 6.51 | 6.48 | 6.48 | 0 | 0 | 0 | |
31/07/2012 |
6.51
|
300 | 6.10 | 6.51 | 6.48 | 0 | 0 | 0 | |
30/07/2012 |
6.10
|
4,900 | 6.15 | 6.57 | 6.10 | 0 | 0 | 0 | |
27/07/2012 |
6.15
|
700 | 6.48 | 6.48 | 6.15 | 0 | 0 | 0 | |
26/07/2012 |
6.48
|
3,100 | 6.07 | 6.48 | 6.37 | 0 | 0 | 0 | |
25/07/2012 |
6.07
|
700 | 6.51 | 6.93 | 6.07 | 500 | 0 | 0.0 | |
24/07/2012 |
6.51
|
200 | 6.10 | 6.51 | 6.51 | 0 | 0 | 0 | |
23/07/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
20/07/2012 |
6.10
|
2,100 | 6.51 | 6.57 | 6.10 | 0 | 66 | -0.0 | |
19/07/2012 |
6.51
|
0 | 6.46 | 6.51 | 6.51 | 0 | 0 | 0 | |
18/07/2012 |
6.46
|
3,300 | 6.93 | 6.93 | 6.46 | 200 | 0 | 0.0 | |
17/07/2012 |
6.93
|
700 | 6.93 | 6.93 | 6.46 | 500 | 0 | 0.0 | |
16/07/2012 |
6.93
|
500 | 6.59 | 6.98 | 6.18 | 0 | 0 | 0 | |
13/07/2012 |
6.59
|
4,100 | 6.48 | 6.59 | 5.90 | 300 | 0 | 0.0 | |
12/07/2012 |
6.48
|
300 | 6.57 | 6.57 | 5.96 | 0 | 0 | 0 | |
11/07/2012 |
6.57
|
3,000 | 6.40 | 6.65 | 5.96 | 500 | 0 | 0.0 | |
10/07/2012 |
6.40
|
600 | 6.87 | 6.87 | 6.40 | 400 | 0 | 0.0 | |
09/07/2012 |
6.87
|
2,000 | 6.93 | 6.93 | 6.46 | 400 | 0 | 0.0 | |
06/07/2012 |
6.93
|
5,300 | 6.65 | 6.93 | 6.93 | 5,300 | 0 | 0.1 | |
05/07/2012 |
6.65
|
1,100 | 6.65 | 6.93 | 6.65 | 0 | 0 | 0 | |
04/07/2012 |
6.65
|
2,100 | 6.23 | 6.65 | 5.85 | 200 | 0 | 0.0 | |
03/07/2012 |
6.23
|
300 | 6.18 | 6.23 | 5.96 | 200 | 0 | 0.0 | |
02/07/2012 |
6.18
|
800 | 6.59 | 6.59 | 6.18 | 200 | 0 | 0.0 | |
29/06/2012 |
6.59
|
100 | 6.23 | 6.59 | 6.59 | 0 | 0 | 0 | |
28/06/2012 |
6.23
|
100 | 5.93 | 6.23 | 6.23 | 0 | 0 | 0 | |
27/06/2012 |
5.93
|
1,800 | 5.54 | 5.93 | 5.90 | 0 | 0 | 0 | |
26/06/2012 |
5.54
|
400 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 | |
25/06/2012 |
5.82
|
500 | 6.23 | 6.23 | 5.82 | 0 | 0 | 0 | |
22/06/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
21/06/2012 |
6.23
|
100 | 5.93 | 6.23 | 6.23 | 0 | 0 | 0 | |
20/06/2012 |
5.93
|
1,200 | 5.54 | 5.93 | 5.93 | 0 | 0 | 0 | |
19/06/2012 |
5.54
|
1,000 | 5.68 | 5.68 | 5.54 | 0 | 0 | 0 | |
18/06/2012 |
5.68
|
1,300 | 5.32 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/06/2012 |
5.32
|
700 | 5.32 | 5.68 | 5.32 | 0 | 0 | 0 | |
14/06/2012 |
5.32
|
300 | 5.57 | 5.57 | 5.32 | 0 | 0 | 0 | |
13/06/2012 |
5.57
|
300 | 5.68 | 5.68 | 5.57 | 0 | 0 | 0 | |
12/06/2012 |
5.68
|
700 | 5.71 | 5.71 | 5.68 | 0 | 0 | 0 | |
11/06/2012 |
5.71
|
100 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 | |
08/06/2012 |
5.93
|
100 | 6.34 | 6.34 | 5.93 | 0 | 0 | 0 | |
07/06/2012 |
6.34
|
400 | 6.23 | 6.34 | 5.85 | 0 | 0 | 0 | |
06/06/2012 |
6.23
|
700 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
05/06/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
04/06/2012 |
6.23
|
1,800 | 6.10 | 6.23 | 5.68 | 0 | 0 | 0 | |
01/06/2012 |
6.10
|
1,300 | 6.34 | 6.34 | 6.10 | 0 | 0 | 0 | |
31/05/2012: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
31/05/2012 |
6.34
|
0 | 6.37 | 6.34 | 6.34 | 0 | 0 | 0 | |
30/05/2012 |
6.37
|
8,500 | 6.08 | 6.37 | 6.13 | 0 | 0 | 0 | |
29/05/2012 |
6.08
|
5,400 | 6.13 | 6.20 | 6.08 | 0 | 0 | 0 | |
28/05/2012 |
6.13
|
4,700 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 | |
25/05/2012 |
6.27
|
4,800 | 5.88 | 6.27 | 5.64 | 0 | 0 | 0 | |
24/05/2012 |
5.88
|
5,100 | 5.51 | 5.88 | 5.29 | 0 | 0 | 0 | |
23/05/2012 |
5.51
|
18,400 | 5.88 | 5.93 | 5.51 | 0 | 0 | 0 | |
22/05/2012 |
5.88
|
27,600 | 6.30 | 6.72 | 5.88 | 0 | 0 | 0 | |
21/05/2012 |
6.30
|
5,300 | 5.91 | 6.30 | 6.30 | 0 | 0 | 0 | |
18/05/2012 |
5.91
|
200 | 5.54 | 5.91 | 5.91 | 0 | 0 | 0 | |
17/05/2012 |
5.54
|
4,900 | 5.96 | 5.96 | 5.54 | 0 | 0 | 0 | |
16/05/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
15/05/2012 |
5.96
|
0 | 6.50 | 5.96 | 5.96 | 0 | 0 | 0 | |
14/05/2012 |
6.50
|
3,600 | 6.37 | 6.50 | 5.93 | 0 | 0 | 0 | |
11/05/2012 |
6.37
|
1,000 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 | |
10/05/2012 |
6.45
|
200 | 6.45 | 6.47 | 6.45 | 0 | 0 | 0 | |
09/05/2012 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
08/05/2012 |
6.45
|
100 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 | |
07/05/2012 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
04/05/2012 |
6.50
|
900 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 | |
03/05/2012 |
6.62
|
100 | 7.11 | 7.11 | 6.62 | 0 | 0 | 0 | |
02/05/2012 |
7.11
|
100 | 6.76 | 7.11 | 7.11 | 0 | 0 | 0 | |
27/04/2012 |
6.76
|
100 | 6.37 | 6.76 | 6.76 | 0 | 0 | 0 | |
26/04/2012 |
6.37
|
1,000 | 6.79 | 6.79 | 6.37 | 0 | 0 | 0 | |
25/04/2012 |
6.79
|
1,900 | 6.79 | 6.79 | 6.74 | 0 | 0 | 0 | |
24/04/2012 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/04/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |