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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2012 |
4.16
|
3,250 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
06/09/2012 |
4.16
|
3,560 | 4.25 | 4.34 | 4.16 | 0 | 0 | 0 | |
05/09/2012 |
4.25
|
7,530 | 4.43 | 4.43 | 4.25 | 0 | 0 | 0 | |
04/09/2012 |
4.43
|
1,010 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 | |
31/08/2012 |
4.34
|
140 | 4.25 | 4.34 | 4.16 | 0 | 0 | 0 | |
30/08/2012 |
4.25
|
25,860 | 4.25 | 4.34 | 4.25 | 23,000 | 0 | 0.1 | |
29/08/2012 |
4.25
|
4,560 | 4.16 | 4.34 | 4.16 | 0 | 0 | 0 | |
28/08/2012 |
4.16
|
20,230 | 4.07 | 4.16 | 4.07 | 20,000 | 0 | 0.1 | |
27/08/2012 |
4.07
|
7,100 | 4.16 | 4.25 | 4.07 | 1,000 | 0 | 0.0 | |
24/08/2012 |
4.16
|
61,560 | 4.07 | 4.25 | 3.89 | 16,500 | 0 | 0.1 | |
23/08/2012 |
4.07
|
40,590 | 4.25 | 4.43 | 4.07 | 0 | 0 | 0 | |
22/08/2012 |
4.25
|
1,550 | 4.25 | 4.43 | 4.25 | 0 | 0 | 0 | |
21/08/2012 |
4.25
|
11,280 | 4.43 | 4.43 | 4.25 | 3,000 | 0 | 0.0 | |
20/08/2012 |
4.43
|
5,010 | 4.43 | 4.43 | 4.34 | 2,000 | 0 | 0.0 | |
17/08/2012 |
4.43
|
1,010 | 4.43 | 4.51 | 4.43 | 0 | 0 | 0 | |
16/08/2012 |
4.43
|
870 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 | |
15/08/2012 |
4.51
|
10,440 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 | |
14/08/2012 |
4.51
|
10,430 | 4.43 | 4.51 | 4.43 | 0 | 0 | 0 | |
13/08/2012 |
4.43
|
4,010 | 4.43 | 4.51 | 4.43 | 0 | 0 | 0 | |
10/08/2012 |
4.43
|
2,460 | 4.43 | 4.51 | 4.34 | 0 | 0 | 0 | |
09/08/2012 |
4.43
|
3,370 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
08/08/2012 |
4.43
|
210 | 4.43 | 4.51 | 4.43 | 0 | 0 | 0 | |
07/08/2012 |
4.43
|
5,070 | 4.43 | 4.51 | 4.34 | 0 | 0 | 0 | |
06/08/2012 |
4.43
|
6,570 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
03/08/2012 |
4.43
|
1,800 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 | |
02/08/2012 |
4.51
|
860 | 4.43 | 4.51 | 4.43 | 0 | 0 | 0 | |
01/08/2012 |
4.43
|
11,080 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
31/07/2012 |
4.43
|
10,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
30/07/2012 |
4.43
|
200 | 4.34 | 4.43 | 4.43 | 0 | 0 | 0 | |
27/07/2012 |
4.34
|
1,690 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
26/07/2012 |
4.43
|
3,970 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 | |
25/07/2012 |
4.34
|
31,820 | 4.51 | 4.51 | 4.34 | 3,000 | 0 | 0.0 | |
24/07/2012 |
4.51
|
39,260 | 4.51 | 4.51 | 4.34 | 0 | 0 | 0 | |
23/07/2012 |
4.51
|
12,330 | 4.51 | 4.51 | 4.34 | 0 | 0 | 0 | |
20/07/2012 |
4.51
|
27,390 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 | |
19/07/2012 |
4.60
|
8,510 | 4.60 | 4.69 | 4.43 | 0 | 0 | 0 | |
18/07/2012 |
4.60
|
1,500 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 | |
17/07/2012 |
4.60
|
12,290 | 4.51 | 4.60 | 4.34 | 0 | 0 | 0 | |
16/07/2012 |
4.51
|
7,110 | 4.60 | 4.69 | 4.43 | 0 | 0 | 0 | |
13/07/2012 |
4.60
|
5,110 | 4.51 | 4.69 | 4.51 | 0 | 0 | 0 | |
12/07/2012 |
4.51
|
4,070 | 4.51 | 4.69 | 4.43 | 0 | 0 | 0 | |
11/07/2012 |
4.51
|
6,740 | 4.43 | 4.51 | 4.34 | 0 | 0 | 0 | |
10/07/2012 |
4.43
|
3,860 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 | |
09/07/2012 |
4.34
|
41,230 | 4.51 | 4.51 | 4.34 | 3,000 | 0 | 0.0 | |
06/07/2012 |
4.51
|
20,540 | 4.43 | 4.51 | 4.34 | 0 | 0 | 0 | |
05/07/2012 |
4.43
|
11,030 | 4.34 | 4.51 | 4.34 | 0 | 0 | 0 | |
04/07/2012 |
4.34
|
3,340 | 4.51 | 4.69 | 4.34 | 0 | 0 | 0 | |
03/07/2012 |
4.51
|
25,170 | 4.69 | 4.69 | 4.51 | 4,000 | 0 | 0.0 | |
02/07/2012 |
4.69
|
16,330 | 4.87 | 4.96 | 4.69 | 0 | 0 | 0 | |
29/06/2012 |
4.87
|
7,720 | 4.78 | 4.87 | 4.60 | 2,000 | 0 | 0.0 | |
28/06/2012 |
4.78
|
2,440 | 4.96 | 4.96 | 4.78 | 2,000 | 0 | 0.0 | |
27/06/2012 |
4.96
|
230 | 4.78 | 4.96 | 4.78 | 0 | 0 | 0 | |
26/06/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/06/2012 |
4.78
|
13,820 | 4.67 | 4.78 | 4.60 | 0 | 0 | 0 | |
25/06/2012 |
4.96
|
83,590 | 5.20 | 5.28 | 4.96 | 50 | 0 | 0.0 | |
22/06/2012 |
5.20
|
30,910 | 5.20 | 5.28 | 5.20 | 10,000 | 0 | 0.1 | |
21/06/2012 |
5.20
|
9,050 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 | |
20/06/2012 |
5.28
|
16,740 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 | |
19/06/2012 |
5.20
|
20,610 | 5.28 | 5.36 | 5.20 | 0 | 0 | 0 | |
18/06/2012 |
5.28
|
83,870 | 5.20 | 5.44 | 5.20 | 0 | 2,220 | -0.0 | |
15/06/2012 |
5.20
|
23,280 | 5.20 | 5.28 | 5.12 | 0 | 0 | 0 | |
14/06/2012 |
5.20
|
11,900 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 | |
13/06/2012 |
5.20
|
3,180 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 | |
12/06/2012 |
5.20
|
10,870 | 5.12 | 5.20 | 5.04 | 0 | 0 | 0 | |
11/06/2012 |
5.12
|
44,800 | 5.20 | 5.28 | 5.04 | 0 | 0 | 0 | |
08/06/2012 |
5.20
|
35,880 | 5.12 | 5.20 | 5.04 | 0 | 0 | 0 | |
07/06/2012 |
5.12
|
14,470 | 5.12 | 5.20 | 5.12 | 0 | 0 | 0 | |
06/06/2012 |
5.12
|
7,010 | 5.04 | 5.12 | 4.96 | 0 | 0 | 0 | |
05/06/2012 |
5.04
|
19,950 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 | |
04/06/2012 |
5.04
|
26,250 | 4.96 | 5.04 | 4.80 | 0 | 0 | 0 | |
01/06/2012 |
4.96
|
5,330 | 4.96 | 5.04 | 4.88 | 0 | 0 | 0 | |
31/05/2012 |
4.96
|
18,710 | 5.04 | 5.04 | 4.88 | 0 | 0 | 0 | |
30/05/2012 |
5.04
|
38,340 | 5.04 | 5.12 | 4.88 | 0 | 0 | 0 | |
29/05/2012 |
5.04
|
31,600 | 4.88 | 5.04 | 4.88 | 0 | 0 | 0 | |
28/05/2012 |
4.88
|
14,580 | 4.88 | 5.12 | 4.88 | 0 | 0 | 0 | |
25/05/2012 |
4.88
|
17,720 | 4.72 | 4.88 | 4.80 | 0 | 0 | 0 | |
24/05/2012 |
4.72
|
50,720 | 4.80 | 4.96 | 4.72 | 0 | 0 | 0 | |
23/05/2012 |
4.80
|
89,700 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 | |
22/05/2012 |
5.04
|
49,750 | 5.12 | 5.20 | 4.88 | 5,000 | 0 | 0.0 | |
21/05/2012 |
5.12
|
101,780 | 5.12 | 5.20 | 4.96 | 220 | 0 | 0.0 | |
18/05/2012 |
5.12
|
162,200 | 5.36 | 5.36 | 5.12 | 2,000 | 38,530 | -0.2 | |
17/05/2012 |
5.36
|
157,710 | 5.60 | 5.60 | 5.36 | 3,000 | 0 | 0.0 | |
16/05/2012 |
5.60
|
102,190 | 5.84 | 5.84 | 5.60 | 0 | 20,000 | -0.1 | |
15/05/2012 |
5.84
|
23,400 | 6.08 | 6.08 | 5.84 | 0 | 20 | -0.0 | |
14/05/2012 |
6.08
|
258,160 | 5.84 | 6.08 | 6.00 | 0 | 23,140 | -0.2 | |
11/05/2012 |
5.84
|
436,640 | 5.60 | 5.84 | 5.60 | 2,500 | 2,500 | -0.0 | |
10/05/2012 |
5.60
|
169,330 | 5.60 | 5.84 | 5.44 | 10 | 0 | 0.0 | |
09/05/2012 |
5.60
|
17,930 | 5.60 | 5.76 | 5.52 | 0 | 0 | 0 | |
08/05/2012 |
5.60
|
27,620 | 5.76 | 5.76 | 5.52 | 0 | 0 | 0 | |
07/05/2012 |
5.76
|
37,520 | 5.60 | 5.76 | 5.52 | 20 | 0 | 0.0 | |
04/05/2012 |
5.60
|
8,510 | 5.44 | 5.60 | 5.36 | 0 | 1,000 | -0.0 | |
03/05/2012 |
5.44
|
4,060 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 | |
02/05/2012 |
5.44
|
27,450 | 5.68 | 5.68 | 5.44 | 0 | 0 | 0 | |
27/04/2012 |
5.68
|
21,700 | 5.52 | 5.76 | 5.44 | 0 | 0 | 0 | |
26/04/2012 |
5.52
|
3,960 | 5.36 | 5.52 | 5.28 | 0 | 0 | 0 | |
25/04/2012 |
5.36
|
44,070 | 5.44 | 5.52 | 5.28 | 0 | 4,530 | -0.0 | |
24/04/2012 |
5.44
|
59,340 | 5.68 | 5.68 | 5.44 | 0 | 0 | 0 | |
23/04/2012 |
5.68
|
1,630 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 | |
20/04/2012 |
5.84
|
2,200 | 5.84 | 5.92 | 5.60 | 0 | 1,000 | -0.0 | |
19/04/2012 |
5.84
|
3,220 | 6.00 | 6.08 | 5.84 | 0 | 0 | 0 | |
18/04/2012 |
6.00
|
5,320 | 5.76 | 6.00 | 5.60 | 4,530 | 0 | 0.0 |