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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
4.79
|
7,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
10/09/2012 |
4.79
|
6,000 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 | |
07/09/2012 |
4.82
|
8,100 | 4.79 | 4.82 | 4.58 | 0 | 0 | 0 | |
06/09/2012 |
4.79
|
7,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
05/09/2012 |
4.79
|
8,010 | 4.75 | 4.82 | 4.79 | 0 | 0 | 0 | |
04/09/2012 |
4.75
|
1,200 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
31/08/2012 |
4.75
|
10,080 | 4.72 | 4.75 | 4.68 | 0 | 0 | 0 | |
30/08/2012 |
4.72
|
3,030 | 4.72 | 4.79 | 4.72 | 0 | 0 | 0 | |
29/08/2012 |
4.72
|
13,000 | 4.68 | 4.72 | 4.68 | 0 | 0 | 0 | |
28/08/2012 |
4.68
|
6,660 | 4.65 | 4.68 | 4.68 | 0 | 0 | 0 | |
27/08/2012 |
4.65
|
17,480 | 4.72 | 4.72 | 4.51 | 0 | 0 | 0 | |
24/08/2012 |
4.72
|
16,080 | 4.65 | 4.72 | 4.58 | 0 | 0 | 0 | |
23/08/2012 |
4.65
|
28,100 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
22/08/2012 |
4.75
|
9,790 | 4.75 | 4.79 | 4.68 | 200 | 0 | 0.0 | |
21/08/2012 |
4.75
|
11,200 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 | |
20/08/2012 |
4.86
|
10,000 | 4.86 | 4.89 | 4.82 | 0 | 0 | 0 | |
17/08/2012 |
4.86
|
25,580 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 | |
16/08/2012 |
4.89
|
3,810 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 | |
15/08/2012 |
4.89
|
5,400 | 4.89 | 4.93 | 4.86 | 200 | 0 | 0.0 | |
14/08/2012 |
4.89
|
9,920 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 | |
13/08/2012 |
4.89
|
6,000 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 | |
10/08/2012 |
4.93
|
9,220 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 | |
09/08/2012 |
4.93
|
13,440 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 | |
08/08/2012 |
4.93
|
13,000 | 4.96 | 4.96 | 4.93 | 0 | 0 | 0 | |
07/08/2012 |
4.96
|
11,070 | 4.99 | 4.99 | 4.96 | 0 | 0 | 0 | |
06/08/2012 |
4.99
|
6,210 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 | |
03/08/2012 |
4.99
|
7,000 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 | |
02/08/2012 |
4.99
|
21,000 | 4.93 | 4.99 | 4.93 | 0 | 0 | 0 | |
01/08/2012 |
4.93
|
4,920 | 4.96 | 5.03 | 4.89 | 0 | 0 | 0 | |
31/07/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/07/2012 |
4.96
|
5,100 | 4.75 | 4.96 | 4.96 | 0 | 0 | 0 | |
30/07/2012 |
4.75
|
32,000 | 4.75 | 4.78 | 4.75 | 0 | 0 | 0 | |
27/07/2012 |
4.75
|
30,980 | 4.75 | 4.75 | 4.69 | 0 | 0 | 0 | |
26/07/2012 |
4.75
|
27,080 | 4.69 | 4.75 | 4.72 | 0 | 0 | 0 | |
25/07/2012 |
4.69
|
1,470 | 4.72 | 4.78 | 4.69 | 10 | 0 | 0.0 | |
24/07/2012 |
4.72
|
23,700 | 4.72 | 4.75 | 4.69 | 0 | 0 | 0 | |
23/07/2012 |
4.72
|
23,150 | 4.59 | 4.72 | 4.62 | 0 | 0 | 0 | |
20/07/2012 |
4.59
|
31,990 | 4.56 | 4.65 | 4.59 | 0 | 0 | 0 | |
19/07/2012 |
4.56
|
19,100 | 4.52 | 4.56 | 4.52 | 0 | 0 | 0 | |
18/07/2012 |
4.52
|
15,000 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
17/07/2012 |
4.52
|
3,150 | 4.49 | 4.52 | 4.46 | 0 | 0 | 0 | |
16/07/2012 |
4.49
|
29,700 | 4.49 | 4.52 | 4.49 | 0 | 0 | 0 | |
13/07/2012 |
4.49
|
27,990 | 4.46 | 4.52 | 4.26 | 0 | 0 | 0 | |
12/07/2012 |
4.46
|
8,900 | 4.42 | 4.46 | 4.39 | 0 | 0 | 0 | |
11/07/2012 |
4.42
|
8,000 | 4.26 | 4.42 | 4.33 | 0 | 0 | 0 | |
10/07/2012 |
4.26
|
26,500 | 4.42 | 4.42 | 4.26 | 0 | 0 | 0 | |
09/07/2012 |
4.42
|
29,010 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 | |
06/07/2012 |
4.42
|
10,240 | 4.42 | 4.46 | 4.36 | 0 | 0 | 0 | |
05/07/2012 |
4.42
|
3,820 | 4.39 | 4.42 | 4.39 | 0 | 0 | 0 | |
04/07/2012 |
4.39
|
17,290 | 4.36 | 4.39 | 4.36 | 0 | 0 | 0 | |
03/07/2012 |
4.36
|
6,540 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 | |
02/07/2012 |
4.36
|
13,040 | 4.33 | 4.36 | 4.33 | 0 | 0 | 0 | |
29/06/2012 |
4.33
|
4,870 | 4.26 | 4.33 | 4.26 | 0 | 800 | -0.0 | |
28/06/2012 |
4.26
|
30,140 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 | |
27/06/2012 |
4.23
|
9,580 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 | |
26/06/2012 |
4.23
|
7,500 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 | |
25/06/2012 |
4.23
|
17,010 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 | |
22/06/2012 |
4.36
|
31,600 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 | |
21/06/2012 |
4.39
|
6,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
20/06/2012 |
4.39
|
9,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
19/06/2012 |
4.39
|
26,000 | 4.39 | 4.42 | 4.26 | 0 | 0 | 0 | |
18/06/2012 |
4.39
|
3,510 | 4.39 | 4.39 | 4.23 | 0 | 0 | 0 | |
15/06/2012 |
4.39
|
7,500 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
14/06/2012 |
4.39
|
8,910 | 4.39 | 4.49 | 4.26 | 0 | 310 | -0.0 | |
13/06/2012 |
4.39
|
14,510 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 | |
12/06/2012 |
4.39
|
9,020 | 4.39 | 4.39 | 4.36 | 0 | 0 | 0 | |
11/06/2012 |
4.39
|
7,150 | 4.36 | 4.52 | 4.26 | 0 | 0 | 0 | |
08/06/2012 |
4.36
|
10,200 | 4.33 | 4.36 | 4.26 | 0 | 0 | 0 | |
07/06/2012 |
4.33
|
5,000 | 4.26 | 4.33 | 4.26 | 0 | 0 | 0 | |
06/06/2012 |
4.26
|
8,110 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 | |
05/06/2012 |
4.23
|
4,060 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 | |
04/06/2012 |
4.23
|
22,500 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 | |
01/06/2012 |
4.26
|
4,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
31/05/2012 |
4.26
|
3,400 | 4.26 | 4.26 | 4.19 | 200 | 0 | 0.0 | |
30/05/2012 |
4.26
|
9,710 | 4.26 | 4.29 | 4.13 | 0 | 0 | 0 | |
29/05/2012 |
4.26
|
7,500 | 4.33 | 4.33 | 4.19 | 0 | 0 | 0 | |
28/05/2012 |
4.33
|
27,270 | 4.26 | 4.36 | 4.19 | 0 | 0 | 0 | |
25/05/2012 |
4.26
|
9,500 | 4.19 | 4.26 | 4.23 | 0 | 0 | 0 | |
24/05/2012 |
4.19
|
7,000 | 4.33 | 4.33 | 4.19 | 0 | 0 | 0 | |
23/05/2012 |
4.33
|
7,000 | 4.33 | 4.33 | 4.26 | 0 | 0 | 0 | |
22/05/2012 |
4.33
|
8,990 | 4.23 | 4.33 | 4.06 | 0 | 0 | 0 | |
21/05/2012 |
4.23
|
25,090 | 4.03 | 4.23 | 4.06 | 0 | 0 | 0 | |
18/05/2012 |
4.03
|
32,080 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 | |
17/05/2012 |
4.06
|
21,730 | 4.16 | 4.29 | 4.06 | 0 | 0 | 0 | |
16/05/2012 |
4.16
|
19,080 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 | |
15/05/2012 |
4.16
|
38,190 | 4.36 | 4.36 | 4.16 | 1,300 | 560 | 0.0 | |
14/05/2012 |
4.36
|
27,270 | 4.56 | 4.56 | 4.36 | 1,300 | 0 | 0.0 | |
11/05/2012 |
4.56
|
25,600 | 4.56 | 4.56 | 4.46 | 5,000 | 0 | 0.1 | |
10/05/2012 |
4.56
|
53,680 | 4.46 | 4.59 | 4.33 | 0 | 0 | 0 | |
09/05/2012 |
4.46
|
17,140 | 4.42 | 4.49 | 4.39 | 0 | 0 | 0 | |
08/05/2012 |
4.42
|
32,190 | 4.36 | 4.52 | 4.39 | 0 | 720 | -0.0 | |
07/05/2012 |
4.36
|
29,850 | 4.19 | 4.39 | 4.29 | 0 | 0 | 0 | |
04/05/2012 |
4.19
|
57,760 | 4.16 | 4.26 | 4.10 | 0 | 0 | 0 | |
03/05/2012 |
4.16
|
49,830 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 | |
02/05/2012 |
4.19
|
12,180 | 4.23 | 4.26 | 4.13 | 0 | 480 | -0.0 | |
27/04/2012 |
4.23
|
5,250 | 4.19 | 4.26 | 4.19 | 0 | 0 | 0 | |
26/04/2012 |
4.19
|
39,040 | 4.16 | 4.23 | 4.03 | 0 | 0 | 0 | |
25/04/2012 |
4.16
|
30,050 | 4.16 | 4.19 | 4.06 | 1,000 | 0 | 0.0 | |
24/04/2012 |
4.16
|
65,870 | 4.10 | 4.16 | 4.06 | 0 | 0 | 0 | |
23/04/2012 |
4.10
|
35,150 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 | |
20/04/2012 |
4.16
|
11,270 | 4.16 | 4.16 | 4.00 | 0 | 0 | 0 |