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) |
1 | 16.95% | 6,770,700 | 12,500 | 0.1 |
5.90
6.90
6.90
|
2 tháng
(2024-07-22) |
0.90 | 15% | 8,619,100 | 14,000 | 0.1 |
5.70
6.90
6.90
|
3 tháng
(2024-06-24) |
0 | 0% | 13,693,000 | 12,900 | 0.1 |
5.60
6.90
6.90
|
6 tháng
(2024-03-25) |
2.70 | 64.29% | 19,787,300 | 12,900 | 0.1 |
4.10
6.90
6.90
|
12 tháng
(2023-09-26) |
2.70 | 64.29% | 25,247,400 | 21,000 | 0.1 |
4
6.90
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 40,079,600 | 22,600 | 0.1 |
3
6.90
6.90
|
36 tháng
(2021-10-06) |
-7.70 | -52.74% | 104,381,270 | 13,500 | -0.0 |
3
17
6.90
|
60 tháng
(2019-10-17) |
-1.70 | -19.77% | 120,747,803 | 50,800 | 0.5 |
3
17
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
11/09/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
10/09/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
07/09/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
06/09/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
05/09/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
04/09/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
31/08/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
30/08/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/08/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
28/08/2012 |
4.50
|
2,000 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 | |
27/08/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
24/08/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
23/08/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
22/08/2012 |
4.30
|
2,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
21/08/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
20/08/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
17/08/2012 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
16/08/2012 |
4.30
|
300 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 | |
15/08/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
14/08/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
13/08/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/08/2012 |
4.20
|
300 | 4 | 4.20 | 4.20 | 0 | 0 | 0 | |
09/08/2012 |
4
|
2,600 | 4 | 4 | 4 | 0 | 0 | 0 | |
08/08/2012 |
4
|
1,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
07/08/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/08/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
03/08/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
02/08/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
01/08/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
31/07/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
30/07/2012 |
4.10
|
0 | 4.50 | 4.10 | 4.10 | 0 | 0 | 0 | |
27/07/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
26/07/2012 |
4.50
|
600 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 | |
25/07/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
24/07/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
23/07/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
20/07/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
19/07/2012 |
4.10
|
200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
18/07/2012 |
4.50
|
10,000 | 4 | 4.50 | 4.50 | 0 | 0 | 0 | |
17/07/2012 |
4
|
400 | 4.40 | 4.70 | 4 | 0 | 0 | 0 | |
16/07/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/07/2012 |
4.40
|
0 | 3.90 | 4.40 | 4.40 | 0 | 0 | 0 | |
12/07/2012 |
3.90
|
2,800 | 4.20 | 4.60 | 3.90 | 0 | 0 | 0 | |
11/07/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/07/2012 |
4.20
|
100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
09/07/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
06/07/2012 |
4.50
|
100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
05/07/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
04/07/2012 |
4.80
|
200 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 | |
03/07/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
02/07/2012 |
4.40
|
0 | 4.50 | 4.40 | 4.40 | 0 | 0 | 0 | |
29/06/2012 |
4.50
|
400 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 | |
28/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/06/2012 |
4.40
|
100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 | |
26/06/2012 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
25/06/2012 |
4.70
|
1,200 | 4.30 | 4.70 | 4 | 0 | 0 | 0 | |
22/06/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
21/06/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
20/06/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
19/06/2012 |
4.30
|
100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
18/06/2012 |
4.60
|
100 | 5 | 5 | 4.60 | 0 | 0 | 0 | |
15/06/2012 |
5
|
3,300 | 4.60 | 5 | 4.40 | 0 | 0 | 0 | |
14/06/2012 |
4.60
|
100 | 5 | 5 | 4.60 | 0 | 0 | 0 | |
13/06/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
12/06/2012 |
5
|
3,700 | 4.90 | 5 | 4.60 | 0 | 0 | 0 | |
11/06/2012 |
4.90
|
5,000 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 | |
08/06/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
07/06/2012 |
4.50
|
0 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 | |
06/06/2012 |
4.40
|
5,000 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 | |
05/06/2012 |
4.80
|
100 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 | |
04/06/2012 |
5.20
|
100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 | |
01/06/2012 |
5.60
|
400 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 | |
31/05/2012 |
6.20
|
1,000 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 | |
30/05/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
29/05/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
28/05/2012 |
6.80
|
100 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 | |
25/05/2012 |
6.50
|
2,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
24/05/2012 |
6.50
|
1,100 | 6.20 | 6.70 | 6.50 | 0 | 0 | 0 | |
23/05/2012 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
22/05/2012 |
6.20
|
100 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 | |
21/05/2012 |
5.80
|
100 | 5.40 | 5.80 | 5.80 | 0 | 0 | 0 | |
18/05/2012 |
5.40
|
100 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 | |
17/05/2012 |
5.10
|
13,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
16/05/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
15/05/2012 |
5.20
|
900 | 4.90 | 5.30 | 5.20 | 0 | 0 | 0 | |
14/05/2012 |
4.90
|
1,100 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 | |
11/05/2012 |
4.50
|
100 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 | |
10/05/2012 |
4.10
|
100 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 | |
09/05/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
08/05/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
07/05/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/05/2012 |
3.80
|
200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 | |
04/05/2012 |
4.10
|
200 | 4.45 | 4.45 | 4.10 | 0 | 0 | 0 | |
03/05/2012 |
4.45
|
2,400 | 4.89 | 4.89 | 4.45 | 0 | 0 | 0 | |
02/05/2012 |
4.89
|
600 | 4.80 | 4.89 | 4.89 | 0 | 0 | 0 | |
27/04/2012 |
4.80
|
2,700 | 4.71 | 5.06 | 4.80 | 0 | 0 | 0 | |
26/04/2012 |
4.71
|
1,000 | 4.54 | 4.71 | 4.71 | 0 | 0 | 0 | |
25/04/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/04/2012 |
4.54
|
100 | 4.19 | 4.54 | 4.54 | 0 | 0 | 0 | |
23/04/2012 |
4.19
|
100 | 4.54 | 4.54 | 4.19 | 0 | 0 | 0 |