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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2012 |
4.46
|
62,490 | 4.34 | 4.49 | 4.28 | 0 | 0 | 0 | |
29/08/2012 |
4.34
|
129,370 | 4.16 | 4.34 | 4.16 | 0 | 0 | 0 | |
28/08/2012 |
4.16
|
107,230 | 4.31 | 4.34 | 4.10 | 0 | 0 | 0 | |
27/08/2012 |
4.31
|
105,430 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 | |
24/08/2012 |
4.52
|
279,840 | 4.34 | 4.55 | 4.13 | 0 | 0 | 0 | |
23/08/2012 |
4.34
|
57,500 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 | |
22/08/2012 |
4.55
|
409,380 | 4.76 | 4.76 | 4.55 | 0 | 0 | 0 | |
21/08/2012 |
4.76
|
150,040 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 | |
20/08/2012 |
5.00
|
64,090 | 4.97 | 5.09 | 4.97 | 2,000 | 0 | 0.0 | |
17/08/2012 |
4.97
|
72,220 | 4.88 | 4.97 | 4.82 | 0 | 0 | 0 | |
16/08/2012 |
4.88
|
53,880 | 4.97 | 5.00 | 4.88 | 0 | 2,000 | -0.0 | |
15/08/2012 |
4.97
|
99,480 | 5.06 | 5.06 | 4.91 | 0 | 2,100 | -0.0 | |
14/08/2012 |
5.06
|
28,120 | 4.94 | 5.09 | 4.82 | 0 | 0 | 0 | |
13/08/2012 |
4.94
|
81,400 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
10/08/2012 |
5.09
|
229,810 | 5.00 | 5.16 | 5.00 | 0 | 0 | 0 | |
09/08/2012 |
5.00
|
312,840 | 4.79 | 5.00 | 4.88 | 4,100 | 0 | 0.1 | |
08/08/2012 |
4.79
|
27,090 | 4.76 | 4.79 | 4.76 | 0 | 0 | 0 | |
07/08/2012 |
4.76
|
88,910 | 4.85 | 4.88 | 4.76 | 0 | 0 | 0 | |
06/08/2012 |
4.85
|
182,960 | 4.64 | 4.85 | 4.64 | 0 | 0 | 0 | |
03/08/2012 |
4.64
|
36,010 | 4.67 | 4.76 | 4.64 | 0 | 0 | 0 | |
02/08/2012 |
4.67
|
35,830 | 4.64 | 4.73 | 4.64 | 0 | 0 | 0 | |
01/08/2012 |
4.64
|
116,570 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 | |
31/07/2012 |
4.67
|
50,690 | 4.73 | 4.82 | 4.67 | 0 | 0 | 0 | |
30/07/2012 |
4.73
|
45,090 | 4.73 | 4.76 | 4.61 | 0 | 0 | 0 | |
27/07/2012 |
4.73
|
41,880 | 4.88 | 4.97 | 4.73 | 0 | 0 | 0 | |
26/07/2012 |
4.88
|
75,130 | 4.76 | 4.88 | 4.73 | 0 | 0 | 0 | |
25/07/2012 |
4.76
|
109,730 | 4.97 | 4.97 | 4.76 | 0 | 3,000 | -0.0 | |
24/07/2012 |
4.97
|
128,760 | 4.91 | 4.97 | 4.70 | 0 | 0 | 0 | |
23/07/2012 |
4.91
|
147,270 | 5.06 | 5.12 | 4.91 | 0 | 0 | 0 | |
20/07/2012 |
5.06
|
192,280 | 5.19 | 5.40 | 5.06 | 0 | 3,000 | -0.1 | |
19/07/2012 |
5.19
|
302,750 | 4.94 | 5.19 | 4.91 | 3,000 | 0 | 0.1 | |
18/07/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/07/2012 |
4.94
|
116,880 | 4.88 | 5.00 | 4.85 | 0 | 0 | 0 | |
17/07/2012 |
4.88
|
198,570 | 4.68 | 4.91 | 4.59 | 0 | 0 | 0 | |
16/07/2012 |
4.68
|
222,590 | 4.71 | 4.94 | 4.62 | 3,000 | 0 | 0.0 | |
13/07/2012 |
4.71
|
198,470 | 4.50 | 4.71 | 4.45 | 0 | 0 | 0 | |
12/07/2012 |
4.50
|
91,720 | 4.42 | 4.53 | 4.36 | 0 | 0 | 0 | |
11/07/2012 |
4.42
|
87,780 | 4.45 | 4.53 | 4.39 | 0 | 0 | 0 | |
10/07/2012 |
4.45
|
59,720 | 4.50 | 4.53 | 4.39 | 0 | 0 | 0 | |
09/07/2012 |
4.50
|
127,930 | 4.74 | 4.74 | 4.50 | 0 | 0 | 0 | |
06/07/2012 |
4.74
|
209,560 | 4.59 | 4.80 | 4.59 | 0 | 0 | 0 | |
05/07/2012 |
4.59
|
205,230 | 4.45 | 4.62 | 4.39 | 0 | 0 | 0 | |
04/07/2012 |
4.45
|
231,950 | 4.59 | 4.77 | 4.42 | 0 | 0 | 0 | |
03/07/2012 |
4.59
|
267,160 | 4.83 | 4.83 | 4.59 | 0 | 0 | 0 | |
02/07/2012 |
4.83
|
92,150 | 5.06 | 5.18 | 4.83 | 0 | 0 | 0 | |
29/06/2012 |
5.06
|
136,820 | 5.12 | 5.15 | 4.88 | 0 | 0 | 0 | |
28/06/2012 |
5.12
|
486,300 | 4.97 | 5.12 | 4.74 | 0 | 0 | 0 | |
27/06/2012 |
4.97
|
355,590 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 | |
26/06/2012 |
5.21
|
9,010 | 5.47 | 5.47 | 5.21 | 0 | 0 | 0 | |
25/06/2012 |
5.47
|
39,840 | 5.73 | 5.73 | 5.47 | 0 | 0 | 0 | |
22/06/2012 |
5.73
|
178,320 | 5.85 | 6.00 | 5.67 | 0 | 0 | 0 | |
21/06/2012 |
5.85
|
447,980 | 5.70 | 5.97 | 5.56 | 0 | 0 | 0 | |
20/06/2012 |
5.70
|
290,140 | 5.73 | 5.85 | 5.64 | 0 | 0 | 0 | |
19/06/2012 |
5.73
|
478,330 | 5.73 | 6.00 | 5.67 | 0 | 0 | 0 | |
18/06/2012 |
5.73
|
256,600 | 5.47 | 5.73 | 5.70 | 0 | 0 | 0 | |
15/06/2012 |
5.47
|
223,860 | 5.23 | 5.47 | 5.21 | 0 | 0 | 0 | |
14/06/2012 |
5.23
|
76,990 | 5.47 | 5.56 | 5.23 | 0 | 0 | 0 | |
13/06/2012 |
5.47
|
247,070 | 5.50 | 5.67 | 5.23 | 0 | 7,000 | -0.1 | |
12/06/2012 |
5.50
|
602,580 | 5.32 | 5.59 | 5.41 | 0 | 5,000 | -0.1 | |
11/06/2012 |
5.32
|
75,050 | 5.09 | 5.32 | 5.32 | 0 | 330 | -0.0 | |
08/06/2012 |
5.09
|
302,300 | 4.85 | 5.09 | 4.97 | 0 | 0 | 0 | |
07/06/2012 |
4.85
|
104,690 | 4.65 | 4.85 | 4.77 | 0 | 0 | 0 | |
06/06/2012 |
4.65
|
124,220 | 4.45 | 4.65 | 4.33 | 0 | 0 | 0 | |
05/06/2012 |
4.45
|
244,630 | 4.24 | 4.45 | 4.04 | 5,330 | 3,000 | 0.0 | |
04/06/2012 |
4.24
|
35,480 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
01/06/2012 |
4.45
|
129,020 | 4.68 | 4.74 | 4.45 | 0 | 0 | 0 | |
31/05/2012 |
4.68
|
124,040 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 | |
30/05/2012 |
4.91
|
71,670 | 4.97 | 5.18 | 4.91 | 0 | 0 | 0 | |
29/05/2012 |
4.97
|
108,570 | 5.09 | 5.18 | 4.88 | 0 | 0 | 0 | |
28/05/2012 |
5.09
|
315,930 | 4.85 | 5.09 | 4.85 | 0 | 0 | 0 | |
25/05/2012 |
4.85
|
269,390 | 4.65 | 4.85 | 4.71 | 2,000 | 0 | 0.0 | |
24/05/2012 |
4.65
|
58,350 | 4.88 | 4.97 | 4.65 | 0 | 0 | 0 | |
23/05/2012 |
4.88
|
132,190 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 | |
22/05/2012 |
5.12
|
204,750 | 5.38 | 5.56 | 5.12 | 0 | 0 | 0 | |
21/05/2012 |
5.38
|
349,520 | 5.15 | 5.38 | 4.91 | 5,000 | 800 | 0.1 | |
18/05/2012 |
5.15
|
50,180 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 | |
17/05/2012 |
5.41
|
215,780 | 5.67 | 5.70 | 5.41 | 0 | 0 | 0 | |
16/05/2012 |
5.67
|
274,080 | 5.97 | 5.97 | 5.67 | 0 | 0 | 0 | |
15/05/2012 |
5.97
|
377,210 | 6.26 | 6.40 | 5.97 | 800 | 0 | 0.0 | |
14/05/2012 |
6.26
|
262,850 | 6.26 | 6.52 | 5.97 | 0 | 0 | 0 | |
11/05/2012 |
6.26
|
364,330 | 6.26 | 6.55 | 6.14 | 0 | 0 | 0 | |
10/05/2012 |
6.26
|
806,050 | 6.26 | 6.55 | 6.11 | 0 | 3,000 | -0.1 | |
09/05/2012 |
6.26
|
379,700 | 5.97 | 6.26 | 6.00 | 3,000 | 0 | 0.1 | |
08/05/2012 |
5.97
|
6,160 | 5.70 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/05/2012 |
5.70
|
5,460 | 5.44 | 5.70 | 5.70 | 0 | 0 | 0 | |
04/05/2012 |
5.44
|
75,840 | 5.21 | 5.44 | 5.44 | 0 | 0 | 0 | |
03/05/2012 |
5.21
|
599,890 | 4.97 | 5.21 | 4.83 | 0 | 20 | -0.0 | |
02/05/2012 |
4.97
|
415,960 | 4.97 | 5.21 | 4.77 | 0 | 0 | 0 | |
27/04/2012 |
4.97
|
308,450 | 4.74 | 4.97 | 4.88 | 0 | 0 | 0 | |
26/04/2012 |
4.74
|
20,230 | 4.53 | 4.74 | 4.74 | 0 | 1,000 | -0.0 | |
25/04/2012 |
4.53
|
15,670 | 4.33 | 4.53 | 4.53 | 0 | 0 | 0 | |
24/04/2012 |
4.33
|
93,530 | 4.12 | 4.33 | 4.15 | 0 | 0 | 0 | |
23/04/2012 |
4.12
|
401,210 | 3.95 | 4.12 | 3.95 | 0 | 0 | 0 | |
20/04/2012 |
3.95
|
524,940 | 4.15 | 4.15 | 3.95 | 1,200 | 0 | 0.0 | |
19/04/2012 |
4.15
|
742,920 | 3.98 | 4.15 | 3.95 | 0 | 0 | 0 | |
18/04/2012 |
3.98
|
27,690 | 3.80 | 3.98 | 3.98 | 0 | 0 | 0 | |
17/04/2012 |
3.80
|
28,240 | 3.63 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/04/2012 |
3.63
|
473,980 | 3.48 | 3.63 | 3.39 | 0 | 0 | 0 | |
13/04/2012 |
3.48
|
635,710 | 3.36 | 3.51 | 3.36 | 0 | 6,600 | -0.1 | |
12/04/2012 |
3.36
|
104,360 | 3.22 | 3.36 | 3.36 | 0 | 7,000 | -0.1 | |
11/04/2012 |
3.22
|
146,950 | 3.07 | 3.22 | 3.13 | 0 | 0 | 0 |