Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.48 | -2.07% | 514,500 | 6,547 | 0.2 |
22.50
23.28
22.80
|
2 tháng
(2024-07-22) |
0.98 | 4.51% | 1,142,700 | 50,747 | 1.2 |
21.18
23.28
22.80
|
3 tháng
(2024-06-24) |
4.26 | 22.99% | 1,374,000 | 35,347 | 0.9 |
18.49
23.28
22.80
|
6 tháng
(2024-03-25) |
5.58 | 32.42% | 2,061,800 | 30,452 | 0.8 |
16.43
23.28
22.80
|
12 tháng
(2023-09-26) |
5.09 | 28.77% | 4,186,400 | -79,383 | -1.2 |
16.43
23.28
22.80
|
24 tháng
(2022-10-03) |
4.26 | 22.95% | 8,244,500 | -484,088 | -3.9 |
12.92
23.28
22.80
|
36 tháng
(2021-10-06) |
-4.37 | -16.09% | 16,031,300 | -527,675 | -3.9 |
12.92
30.32
22.80
|
60 tháng
(2019-10-17) |
-16.38 | -41.81% | 34,018,670 | -3,202,725 | -106.8 |
12.92
43.07
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
4.45
|
4,100 | 4.45 | 4.45 | 4.45 | 1,000 | 0 | 0.0 | |
10/09/2012 |
4.45
|
4,000 | 4.65 | 4.65 | 4.45 | 0 | 4,000 | -0.1 | |
07/09/2012 |
4.65
|
4,010 | 4.53 | 4.65 | 4.52 | 1,000 | 0 | 0.0 | |
06/09/2012 |
4.53
|
1,010 | 4.53 | 4.53 | 4.53 | 1,000 | 0 | 0.0 | |
05/09/2012 |
4.53
|
4,000 | 4.61 | 4.61 | 4.53 | 3,380 | 0 | 0.1 | |
04/09/2012 |
4.61
|
2,510 | 4.53 | 4.61 | 4.54 | 0 | 0 | 0 | |
31/08/2012 |
4.53
|
3,710 | 4.54 | 4.54 | 4.53 | 3,640 | 0 | 0.1 | |
30/08/2012 |
4.54
|
2,030 | 4.54 | 4.68 | 4.54 | 2,000 | 0 | 0.1 | |
29/08/2012 |
4.54
|
1,100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
28/08/2012 |
4.54
|
16,860 | 4.39 | 4.54 | 4.36 | 6,000 | 0 | 0.2 | |
27/08/2012 |
4.39
|
12,190 | 4.61 | 4.61 | 4.39 | 5,000 | 0 | 0.2 | |
24/08/2012 |
4.61
|
670 | 4.54 | 4.61 | 4.34 | 570 | 0 | 0.0 | |
23/08/2012 |
4.54
|
230 | 4.78 | 4.78 | 4.54 | 0 | 0 | 0 | |
22/08/2012: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
22/08/2012 |
4.78
|
360 | 4.57 | 4.79 | 4.78 | 0 | 0 | 0 | |
21/08/2012 |
4.57
|
9,710 | 4.80 | 4.81 | 4.57 | 1,500 | 860 | 0.0 | |
20/08/2012 |
4.80
|
100 | 4.83 | 4.83 | 4.80 | 0 | 0 | 0 | |
17/08/2012 |
4.83
|
270 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
16/08/2012 |
4.83
|
5,150 | 4.89 | 4.89 | 4.83 | 1,580 | 0 | 0.1 | |
15/08/2012 |
4.89
|
4,470 | 4.89 | 4.89 | 4.85 | 1,000 | 0 | 0.0 | |
14/08/2012 |
4.89
|
8,090 | 4.89 | 4.98 | 4.71 | 0 | 0 | 0 | |
13/08/2012 |
4.89
|
11,930 | 4.71 | 4.94 | 4.72 | 0 | 2,670 | -0.1 | |
10/08/2012 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
09/08/2012 |
4.71
|
5,540 | 4.70 | 4.76 | 4.71 | 1,250 | 10 | 0.0 | |
08/08/2012 |
4.70
|
10,040 | 4.52 | 4.74 | 4.63 | 3,400 | 3,000 | 0.0 | |
07/08/2012 |
4.52
|
4,590 | 4.31 | 4.52 | 4.43 | 0 | 0 | 0 | |
06/08/2012 |
4.31
|
500 | 4.29 | 4.33 | 4.31 | 300 | 0 | 0.0 | |
03/08/2012 |
4.29
|
200 | 4.27 | 4.29 | 4.29 | 200 | 0 | 0.0 | |
02/08/2012 |
4.27
|
250 | 4.27 | 4.27 | 4.27 | 250 | 0 | 0.0 | |
01/08/2012 |
4.27
|
20 | 4.25 | 4.27 | 4.26 | 0 | 0 | 0 | |
31/07/2012 |
4.25
|
3,000 | 4.45 | 4.45 | 4.25 | 2,410 | 0 | 0.1 | |
30/07/2012 |
4.45
|
100 | 4.27 | 4.45 | 4.45 | 0 | 0 | 0 | |
27/07/2012 |
4.27
|
210 | 4.25 | 4.38 | 4.27 | 0 | 0 | 0 | |
26/07/2012 |
4.25
|
1,460 | 4.29 | 4.29 | 4.25 | 1,000 | 0 | 0.0 | |
25/07/2012 |
4.29
|
600 | 4.29 | 4.29 | 4.29 | 320 | 0 | 0.0 | |
24/07/2012 |
4.29
|
490 | 4.29 | 4.29 | 4.29 | 490 | 0 | 0.0 | |
23/07/2012 |
4.29
|
10 | 4.27 | 4.29 | 4.29 | 0 | 0 | 0 | |
20/07/2012 |
4.27
|
2,000 | 4.26 | 4.29 | 4.27 | 0 | 0 | 0 | |
19/07/2012 |
4.26
|
440 | 4.25 | 4.26 | 4.26 | 0 | 0 | 0 | |
18/07/2012 |
4.25
|
1,580 | 4.26 | 4.26 | 4.25 | 0 | 0 | 0 | |
17/07/2012 |
4.26
|
10 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 | |
16/07/2012 |
4.31
|
720 | 4.38 | 4.38 | 4.31 | 0 | 0 | 0 | |
13/07/2012 |
4.38
|
500 | 4.34 | 4.38 | 4.38 | 0 | 0 | 0 | |
12/07/2012 |
4.34
|
600 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 | |
11/07/2012 |
4.38
|
660 | 4.45 | 4.45 | 4.31 | 0 | 0 | 0 | |
10/07/2012 |
4.45
|
200 | 4.54 | 4.54 | 4.44 | 0 | 0 | 0 | |
09/07/2012 |
4.54
|
10 | 4.57 | 4.57 | 4.54 | 0 | 0 | 0 | |
06/07/2012 |
4.57
|
3,070 | 4.43 | 4.63 | 4.38 | 0 | 50 | -0.0 | |
05/07/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
04/07/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
03/07/2012 |
4.43
|
210 | 4.38 | 4.43 | 4.31 | 0 | 0 | 0 | |
02/07/2012 |
4.38
|
50 | 4.38 | 4.38 | 4.38 | 50 | 0 | 0.0 | |
29/06/2012 |
4.38
|
200 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
28/06/2012 |
4.38
|
1,310 | 4.25 | 4.38 | 4.25 | 300 | 0 | 0.0 | |
27/06/2012 |
4.25
|
210 | 4.25 | 4.25 | 4.25 | 10 | 0 | 0.0 | |
26/06/2012 |
4.25
|
1,710 | 4.27 | 4.38 | 4.25 | 890 | 0 | 0.0 | |
25/06/2012 |
4.27
|
300 | 4.25 | 4.27 | 4.27 | 0 | 0 | 0 | |
22/06/2012 |
4.25
|
970 | 4.25 | 4.26 | 4.25 | 340 | 0 | 0.0 | |
21/06/2012 |
4.25
|
630 | 4.38 | 4.38 | 4.25 | 350 | 0 | 0.0 | |
20/06/2012 |
4.38
|
1,000 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 | |
19/06/2012 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/06/2012 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
15/06/2012 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/06/2012 |
4.31
|
2,160 | 4.38 | 4.38 | 4.31 | 0 | 0 | 0 | |
13/06/2012 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
12/06/2012 |
4.38
|
9,570 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
11/06/2012 |
4.38
|
40 | 4.36 | 4.38 | 4.38 | 0 | 0 | 0 | |
08/06/2012 |
4.36
|
300 | 4.38 | 4.42 | 4.35 | 0 | 0 | 0 | |
07/06/2012 |
4.38
|
10,000 | 4.35 | 4.38 | 4.38 | 1,000 | 0 | 0.0 | |
06/06/2012 |
4.35
|
2,920 | 4.38 | 4.38 | 4.35 | 0 | 0 | 0 | |
05/06/2012 |
4.38
|
5,900 | 4.29 | 4.38 | 4.38 | 0 | 0 | 0 | |
04/06/2012 |
4.29
|
5,050 | 4.44 | 4.44 | 4.29 | 0 | 0 | 0 | |
01/06/2012 |
4.44
|
440 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
31/05/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
30/05/2012 |
4.44
|
1,060 | 4.48 | 4.48 | 4.38 | 1,000 | 0 | 0.0 | |
29/05/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
28/05/2012 |
4.48
|
1,770 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 | |
25/05/2012 |
4.48
|
3,100 | 4.38 | 4.48 | 4.31 | 0 | 0 | 0 | |
24/05/2012 |
4.38
|
1,250 | 4.35 | 4.38 | 4.18 | 1,000 | 0 | 0.0 | |
23/05/2012 |
4.35
|
9,640 | 4.44 | 4.44 | 4.35 | 1,150 | 0 | 0.0 | |
22/05/2012 |
4.44
|
3,670 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 | |
21/05/2012 |
4.48
|
1,130 | 4.38 | 4.56 | 4.38 | 0 | 10 | -0.0 | |
18/05/2012 |
4.38
|
2,900 | 4.57 | 4.57 | 4.38 | 2,400 | 0 | 0.1 | |
17/05/2012 |
4.57
|
1,610 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 | |
16/05/2012 |
4.57
|
2,110 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 | |
15/05/2012 |
4.60
|
2,280 | 4.43 | 4.60 | 4.22 | 0 | 0 | 0 | |
14/05/2012 |
4.43
|
690 | 4.66 | 4.83 | 4.43 | 500 | 0 | 0.0 | |
11/05/2012 |
4.66
|
2,950 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
10/05/2012 |
4.89
|
5,150 | 4.83 | 5.02 | 4.60 | 0 | 0 | 0 | |
09/05/2012 |
4.83
|
10 | 4.71 | 4.83 | 4.83 | 0 | 0 | 0 | |
08/05/2012 |
4.71
|
8,070 | 4.87 | 4.89 | 4.71 | 7,060 | 0 | 0.3 | |
07/05/2012 |
4.87
|
9,350 | 4.87 | 4.88 | 4.76 | 2,080 | 0 | 0.1 | |
04/05/2012 |
4.87
|
2,620 | 4.76 | 4.87 | 4.78 | 0 | 0 | 0 | |
03/05/2012 |
4.76
|
2,800 | 4.72 | 4.76 | 4.67 | 0 | 0 | 0 | |
02/05/2012 |
4.72
|
3,190 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 | |
27/04/2012 |
4.72
|
21,070 | 4.51 | 4.72 | 4.38 | 0 | 0 | 0 | |
26/04/2012 |
4.51
|
1,290 | 4.60 | 4.60 | 4.51 | 0 | 500 | -0.0 | |
25/04/2012 |
4.60
|
4,550 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 | |
24/04/2012 |
4.76
|
2,130 | 4.76 | 4.76 | 4.66 | 0 | 0 | 0 | |
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
23/04/2012 |
4.76
|
10,160 | 4.89 | 4.89 | 4.66 | 0 | 560 | -0.0 | |
20/04/2012 |
4.89
|
10,500 | 4.80 | 4.89 | 4.66 | 0 | 0 | 0 |