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 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2012 |
5.56
|
45,030 | 5.44 | 5.56 | 5.44 | 0 | 0 | 0 | |
06/09/2012 |
5.44
|
108,220 | 5.44 | 5.50 | 5.38 | 0 | 0 | 0 | |
05/09/2012 |
5.44
|
82,360 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 | |
04/09/2012 |
5.56
|
106,600 | 5.44 | 5.62 | 5.44 | 0 | 0 | 0 | |
31/08/2012 |
5.44
|
53,320 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 | |
30/08/2012 |
5.56
|
47,480 | 5.56 | 5.67 | 5.50 | 0 | 0 | 0 | |
29/08/2012 |
5.56
|
71,660 | 5.32 | 5.56 | 5.38 | 0 | 0 | 0 | |
28/08/2012 |
5.32
|
176,940 | 5.44 | 5.50 | 5.21 | 1,000 | 0 | 0.0 | |
27/08/2012 |
5.44
|
108,740 | 5.67 | 5.67 | 5.44 | 3,080 | 0 | 0.0 | |
24/08/2012 |
5.67
|
118,660 | 5.56 | 5.73 | 5.32 | 0 | 0 | 0 | |
23/08/2012 |
5.56
|
113,070 | 5.79 | 5.79 | 5.56 | 0 | 0 | 0 | |
22/08/2012 |
5.79
|
165,390 | 6.08 | 6.08 | 5.79 | 3,500 | 0 | 0.0 | |
21/08/2012 |
6.08
|
83,880 | 6.38 | 6.38 | 6.08 | 0 | 0 | 0 | |
20/08/2012 |
6.38
|
85,260 | 6.32 | 6.43 | 6.26 | 0 | 0 | 0 | |
17/08/2012 |
6.32
|
66,440 | 6.26 | 6.38 | 6.14 | 5,000 | 0 | 0.1 | |
16/08/2012 |
6.26
|
70,140 | 6.14 | 6.32 | 6.20 | 15,000 | 0 | 0.2 | |
15/08/2012 |
6.14
|
34,360 | 6.20 | 6.26 | 6.14 | 0 | 0 | 0 | |
14/08/2012 |
6.20
|
49,140 | 6.20 | 6.26 | 6.14 | 10 | 0 | 0.0 | |
13/08/2012 |
6.20
|
42,720 | 6.26 | 6.32 | 6.14 | 2,040 | 0 | 0.0 | |
10/08/2012 |
6.26
|
18,660 | 6.26 | 6.26 | 6.20 | 8,520 | 0 | 0.1 | |
09/08/2012 |
6.26
|
103,700 | 6.20 | 6.26 | 6.20 | 10,000 | 0 | 0.1 | |
08/08/2012 |
6.20
|
21,070 | 6.20 | 6.26 | 6.14 | 0 | 0 | 0 | |
07/08/2012 |
6.20
|
18,280 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 | |
06/08/2012 |
6.32
|
56,920 | 6.14 | 6.32 | 6.14 | 2,200 | 0 | 0.0 | |
03/08/2012 |
6.14
|
49,910 | 6.08 | 6.14 | 6.02 | 1,700 | 0 | 0.0 | |
02/08/2012 |
6.08
|
40,920 | 6.02 | 6.14 | 6.02 | 40 | 0 | 0.0 | |
01/08/2012 |
6.02
|
35,610 | 6.14 | 6.20 | 6.02 | 1,800 | 0 | 0.0 | |
31/07/2012 |
6.14
|
40,360 | 6.20 | 6.26 | 6.08 | 0 | 0 | 0 | |
30/07/2012 |
6.20
|
18,760 | 6.14 | 6.26 | 6.02 | 0 | 0 | 0 | |
27/07/2012 |
6.14
|
51,830 | 6.32 | 6.43 | 6.14 | 0 | 0 | 0 | |
26/07/2012 |
6.32
|
75,780 | 6.32 | 6.38 | 6.26 | 2,500 | 0 | 0.0 | |
25/07/2012 |
6.32
|
28,970 | 6.38 | 6.43 | 6.20 | 5,500 | 0 | 0.1 | |
24/07/2012 |
6.38
|
109,950 | 6.43 | 6.43 | 6.20 | 21,500 | 0 | 0.2 | |
23/07/2012 |
6.43
|
81,720 | 6.55 | 6.55 | 6.32 | 16,500 | 0 | 0.2 | |
20/07/2012 |
6.55
|
142,620 | 6.61 | 6.78 | 6.55 | 31,880 | 0 | 0.4 | |
19/07/2012 |
6.61
|
197,550 | 6.32 | 6.61 | 6.20 | 33,120 | 0 | 0.4 | |
18/07/2012 |
6.32
|
50,180 | 6.38 | 6.49 | 6.26 | 10,000 | 0 | 0.1 | |
17/07/2012 |
6.38
|
47,770 | 6.14 | 6.43 | 6.20 | 10,500 | 0 | 0.1 | |
16/07/2012 |
6.14
|
138,900 | 6.43 | 6.49 | 6.14 | 27,500 | 0 | 0.3 | |
13/07/2012 |
6.43
|
178,670 | 6.14 | 6.43 | 6.14 | 35,500 | 0 | 0.4 | |
12/07/2012 |
6.14
|
38,640 | 6.14 | 6.14 | 6.08 | 8,800 | 0 | 0.1 | |
11/07/2012 |
6.14
|
39,110 | 6.02 | 6.20 | 6.08 | 7,700 | 0 | 0.1 | |
10/07/2012 |
6.02
|
238,890 | 5.79 | 6.02 | 5.85 | 94,000 | 0 | 1.0 | |
09/07/2012 |
5.79
|
166,710 | 5.79 | 5.91 | 5.73 | 32,270 | 0 | 0.3 | |
06/07/2012 |
5.79
|
76,210 | 5.67 | 5.85 | 5.62 | 0 | 0 | 0 | |
05/07/2012 |
5.67
|
70,140 | 5.56 | 5.67 | 5.38 | 0 | 0 | 0 | |
04/07/2012 |
5.56
|
77,510 | 5.56 | 5.73 | 5.56 | 20 | 0 | 0.0 | |
03/07/2012 |
5.56
|
195,800 | 5.73 | 5.85 | 5.56 | 0 | 0 | 0 | |
02/07/2012 |
5.73
|
96,460 | 5.91 | 5.97 | 5.73 | 0 | 0 | 0 | |
29/06/2012 |
5.91
|
103,270 | 5.91 | 5.97 | 5.85 | 4,240 | 0 | 0.0 | |
28/06/2012 |
5.91
|
198,860 | 5.97 | 5.97 | 5.79 | 0 | 1,000 | -0.0 | |
27/06/2012 |
5.97
|
84,800 | 5.91 | 6.14 | 5.85 | 0 | 0 | 0 | |
26/06/2012 |
5.91
|
233,760 | 6.20 | 6.38 | 5.91 | 0 | 0 | 0 | |
25/06/2012 |
6.20
|
189,170 | 6.49 | 6.61 | 6.20 | 0 | 0 | 0 | |
22/06/2012 |
6.49
|
83,490 | 6.61 | 6.67 | 6.49 | 0 | 0 | 0 | |
21/06/2012 |
6.61
|
25,020 | 6.67 | 6.73 | 6.61 | 0 | 0 | 0 | |
20/06/2012 |
6.67
|
38,110 | 6.67 | 6.73 | 6.67 | 0 | 0 | 0 | |
19/06/2012 |
6.67
|
28,060 | 6.73 | 6.73 | 6.61 | 0 | 0 | 0 | |
18/06/2012 |
6.73
|
145,170 | 6.73 | 6.84 | 6.67 | 0 | 0 | 0 | |
15/06/2012 |
6.73
|
80,250 | 6.55 | 6.78 | 6.61 | 0 | 0 | 0 | |
14/06/2012 |
6.55
|
121,570 | 6.67 | 6.67 | 6.55 | 57,000 | 45,000 | 0.1 | |
13/06/2012 |
6.67
|
77,340 | 6.67 | 6.73 | 6.55 | 0 | 0 | 0 | |
12/06/2012 |
6.67
|
97,530 | 6.84 | 6.84 | 6.61 | 0 | 0 | 0 | |
11/06/2012 |
6.84
|
86,430 | 6.78 | 6.90 | 6.78 | 0 | 0 | 0 | |
08/06/2012 |
6.78
|
314,020 | 6.84 | 7.02 | 6.78 | 0 | 0 | 0 | |
07/06/2012 |
6.84
|
300,260 | 6.61 | 6.90 | 6.61 | 20,680 | 57,000 | -0.4 | |
06/06/2012 |
6.61
|
88,120 | 6.49 | 6.67 | 6.43 | 0 | 0 | 0 | |
05/06/2012 |
6.49
|
175,820 | 6.32 | 6.49 | 6.32 | 38,000 | 38,000 | 0 | |
04/06/2012 |
6.32
|
194,970 | 6.55 | 6.55 | 6.32 | 0 | 0 | 0 | |
01/06/2012 |
6.55
|
66,560 | 6.67 | 6.78 | 6.49 | 0 | 0 | 0 | |
31/05/2012 |
6.67
|
145,170 | 6.78 | 6.78 | 6.55 | 19,000 | 0 | 0.2 | |
30/05/2012 |
6.78
|
35,360 | 6.73 | 6.84 | 6.73 | 3,000 | 0 | 0.0 | |
29/05/2012 |
6.73
|
116,940 | 6.90 | 6.90 | 6.61 | 0 | 0 | 0 | |
28/05/2012 |
6.90
|
117,630 | 6.78 | 7.02 | 6.73 | 0 | 0 | 0 | |
25/05/2012 |
6.78
|
127,620 | 6.49 | 6.78 | 6.73 | 3,000 | 0 | 0.0 | |
24/05/2012 |
6.49
|
237,480 | 6.73 | 6.73 | 6.43 | 7,000 | 0 | 0.1 | |
23/05/2012 |
6.73
|
193,210 | 7.08 | 7.08 | 6.73 | 13,000 | 0 | 0.2 | |
22/05/2012 |
7.08
|
297,800 | 6.84 | 7.14 | 6.84 | 19,000 | 0 | 0.2 | |
21/05/2012 |
6.84
|
139,920 | 6.55 | 6.84 | 6.67 | 0 | 0 | 0 | |
18/05/2012 |
6.55
|
304,310 | 6.73 | 6.73 | 6.43 | 3,000 | 0 | 0.0 | |
17/05/2012 |
6.73
|
295,500 | 6.78 | 6.96 | 6.73 | 5,000 | 0 | 0.1 | |
16/05/2012 |
6.78
|
399,670 | 6.84 | 6.96 | 6.61 | 0 | 1,000 | -0.0 | |
15/05/2012 |
6.84
|
500,790 | 7.19 | 7.19 | 6.84 | 13,000 | 0 | 0.2 | |
14/05/2012 |
7.19
|
616,900 | 7.55 | 7.55 | 7.19 | 5,000 | 0 | 0.1 | |
11/05/2012 |
7.55
|
688,260 | 7.60 | 7.66 | 7.43 | 19,000 | 0 | 0.2 | |
10/05/2012 |
7.60
|
1,090,870 | 7.66 | 7.90 | 7.43 | 46,000 | 0 | 0.6 | |
09/05/2012 |
7.66
|
775,730 | 7.95 | 7.95 | 7.66 | 3,000 | 500 | 0.0 | |
08/05/2012 |
7.95
|
1,286,080 | 7.60 | 7.95 | 7.66 | 0 | 0 | 0 | |
07/05/2012 |
7.60
|
754,540 | 7.25 | 7.60 | 7.55 | 0 | 0 | 0 | |
04/05/2012 |
7.25
|
845,200 | 6.96 | 7.25 | 7.02 | 0 | 0 | 0 | |
03/05/2012 |
6.96
|
598,120 | 7.14 | 7.19 | 6.78 | 1,000 | 0 | 0.0 | |
02/05/2012 |
7.14
|
1,604,910 | 6.90 | 7.19 | 6.90 | 38,000 | 0 | 0.4 | |
27/04/2012 |
6.90
|
382,890 | 6.73 | 6.96 | 6.67 | 0 | 0 | 0 | |
26/04/2012 |
6.73
|
224,260 | 6.96 | 6.96 | 6.73 | 0 | 0 | 0 | |
25/04/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
25/04/2012 |
6.96
|
338,890 | 6.67 | 6.96 | 6.73 | 0 | 0 | 0 | |
24/04/2012 |
6.67
|
602,490 | 6.44 | 6.72 | 6.27 | 500 | 300 | 0.0 | |
23/04/2012 |
6.44
|
229,750 | 6.44 | 6.50 | 6.33 | 0 | 520 | -0.0 | |
20/04/2012 |
6.44
|
353,440 | 6.38 | 6.50 | 6.21 | 1,000 | 1,300 | -0.0 | |
19/04/2012 |
6.38
|
582,830 | 6.67 | 6.72 | 6.38 | 0 | 45,120 | -0.5 | |
18/04/2012 |
6.67
|
640,700 | 6.90 | 6.90 | 6.67 | 300 | 0 | 0.0 |