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) |
0.20 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
11/09/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
10/09/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
07/09/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
06/09/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
05/09/2012 |
4.86
|
2,700 | 5.14 | 5.14 | 4.80 | 0 | 0 | 0 | |
04/09/2012 |
5.14
|
2,200 | 5.31 | 5.62 | 5.04 | 0 | 0 | 0 | |
31/08/2012 |
5.31
|
100 | 5.07 | 5.31 | 5.31 | 0 | 0 | 0 | |
30/08/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
29/08/2012 |
5.07
|
100 | 4.83 | 5.07 | 5.07 | 0 | 0 | 0 | |
28/08/2012 |
4.83
|
7,600 | 5.17 | 5.17 | 4.83 | 0 | 0 | 0 | |
27/08/2012 |
5.17
|
2,600 | 5.17 | 5.17 | 4.86 | 0 | 0 | 0 | |
24/08/2012 |
5.17
|
100 | 4.97 | 5.17 | 5.17 | 0 | 0 | 0 | |
23/08/2012 |
4.97
|
600 | 4.97 | 4.97 | 4.69 | 0 | 0 | 0 | |
22/08/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
21/08/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
20/08/2012 |
4.97
|
1,300 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 | |
17/08/2012 |
5.14
|
12,300 | 5.14 | 5.31 | 5.14 | 10,000 | 0 | 0.2 | |
16/08/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
15/08/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
14/08/2012 |
5.14
|
2,500 | 4.93 | 5.14 | 4.97 | 0 | 0 | 0 | |
13/08/2012 |
4.93
|
1,200 | 4.76 | 4.93 | 4.80 | 0 | 0 | 0 | |
10/08/2012 |
4.76
|
1,000 | 4.93 | 4.93 | 4.76 | 0 | 0 | 0 | |
09/08/2012 |
4.93
|
500 | 5.14 | 5.14 | 4.93 | 0 | 0 | 0 | |
08/08/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
07/08/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
06/08/2012 |
5.14
|
100 | 5.10 | 5.14 | 5.14 | 0 | 0 | 0 | |
03/08/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
02/08/2012 |
5.10
|
8,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
01/08/2012 |
5.10
|
15,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
31/07/2012 |
5.10
|
13,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
30/07/2012 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/07/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/07/2012 |
5.10
|
81,500 | 4.97 | 5.14 | 4.97 | 0 | 0 | 0 | |
25/07/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
25/07/2012 |
4.97
|
100 | 4.66 | 4.97 | 4.97 | 0 | 0 | 0 | |
24/07/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
23/07/2012 |
4.66
|
1,000 | 4.69 | 4.69 | 4.63 | 0 | 0 | 0 | |
20/07/2012 |
4.69
|
700 | 4.63 | 4.94 | 4.69 | 0 | 0 | 0 | |
19/07/2012 |
4.63
|
2,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
18/07/2012 |
4.63
|
42,000 | 4.63 | 4.88 | 4.63 | 800 | 0 | 0.0 | |
17/07/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
16/07/2012 |
4.63
|
100 | 4.35 | 4.63 | 4.63 | 0 | 0 | 0 | |
13/07/2012 |
4.35
|
100 | 4.06 | 4.35 | 4.35 | 0 | 0 | 0 | |
12/07/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
11/07/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
10/07/2012 |
4.06
|
200 | 4.22 | 4.50 | 4.06 | 0 | 0 | 0 | |
09/07/2012 |
4.22
|
1,100 | 4.50 | 4.50 | 4.22 | 0 | 0 | 0 | |
06/07/2012 |
4.50
|
100 | 4.82 | 4.82 | 4.50 | 0 | 0 | 0 | |
05/07/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/07/2012 |
4.82
|
10,000 | 4.69 | 4.82 | 4.82 | 10,000 | 0 | 0.2 | |
03/07/2012 |
4.69
|
3,000 | 4.82 | 4.82 | 4.69 | 0 | 0 | 0 | |
02/07/2012 |
4.82
|
900 | 4.85 | 4.85 | 4.82 | 100 | 0 | 0.0 | |
29/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
28/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
27/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
26/06/2012 |
4.85
|
100 | 4.53 | 4.85 | 4.85 | 0 | 0 | 0 | |
25/06/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/06/2012 |
4.53
|
10,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
21/06/2012 |
4.53
|
2,100 | 4.53 | 4.60 | 4.53 | 0 | 0 | 0 | |
20/06/2012 |
4.53
|
300 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
19/06/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/06/2012 |
4.53
|
100 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 | |
15/06/2012 |
4.85
|
600 | 4.69 | 4.85 | 4.85 | 600 | 0 | 0.0 | |
14/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
13/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
12/06/2012 |
4.69
|
300 | 4.63 | 4.69 | 4.69 | 0 | 0 | 0 | |
11/06/2012 |
4.63
|
6,700 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
08/06/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
07/06/2012 |
4.63
|
100 | 4.28 | 4.63 | 4.63 | 0 | 0 | 0 | |
06/06/2012 |
4.28
|
3,800 | 4.53 | 4.53 | 4.28 | 0 | 0 | 0 | |
05/06/2012 |
4.53
|
3,200 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 | |
04/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
01/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
31/05/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
30/05/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
29/05/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
28/05/2012 |
4.69
|
2,400 | 4.69 | 4.69 | 4.69 | 500 | 0 | 0.0 | |
25/05/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
24/05/2012 |
4.69
|
10,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/05/2012 |
4.69
|
3,200 | 4.85 | 4.85 | 4.69 | 0 | 0 | 0 | |
22/05/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
21/05/2012 |
4.85
|
2,100 | 4.69 | 5.00 | 4.85 | 0 | 0 | 0 | |
18/05/2012 |
4.69
|
104,900 | 4.66 | 4.69 | 4.63 | 0 | 0 | 0 | |
17/05/2012 |
4.66
|
50,100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
16/05/2012 |
4.66
|
2,500 | 4.66 | 4.72 | 4.66 | 700 | 0 | 0.0 | |
15/05/2012 |
4.66
|
100 | 4.53 | 4.66 | 4.66 | 0 | 100 | -0.0 | |
14/05/2012 |
4.53
|
1,000 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
11/05/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
10/05/2012 |
4.72
|
200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
09/05/2012 |
4.72
|
3,000 | 4.69 | 4.72 | 4.72 | 0 | 0 | 0 | |
08/05/2012 |
4.69
|
5,300 | 4.69 | 4.72 | 4.69 | 0 | 0 | 0 | |
07/05/2012 |
4.69
|
100 | 4.66 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/05/2012 |
4.66
|
14,300 | 4.38 | 4.66 | 4.63 | 0 | 100 | -0.0 | |
03/05/2012 |
4.38
|
300 | 4.63 | 4.63 | 4.38 | 0 | 0 | 0 | |
02/05/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
27/04/2012 |
4.63
|
3,200 | 4.63 | 4.63 | 4.63 | 3,200 | 0 | 0.0 | |
26/04/2012 |
4.63
|
200 | 4.63 | 4.66 | 4.63 | 0 | 0 | 0 | |
25/04/2012 |
4.63
|
1,200 | 4.56 | 4.63 | 4.63 | 0 | 0 | 0 | |
24/04/2012 |
4.56
|
300 | 4.88 | 5.00 | 4.56 | 0 | 0 | 0 | |
23/04/2012 |
4.88
|
0 | 5.00 | 4.88 | 4.88 | 0 | 0 | 0 |