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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
05/09/2012 |
3.45
|
2,010 | 3.29 | 3.45 | 3.29 | 0 | 0 | 0 | |
04/09/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
31/08/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
30/08/2012 |
3.29
|
430 | 3.22 | 3.29 | 3.15 | 0 | 0 | 0 | |
29/08/2012 |
3.22
|
140 | 3.19 | 3.29 | 3.22 | 0 | 0 | 0 | |
28/08/2012 |
3.19
|
10 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 | |
27/08/2012 |
3.29
|
10 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 | |
24/08/2012 |
3.38
|
3,590 | 3.29 | 3.38 | 3.12 | 100 | 0 | 0.0 | |
23/08/2012 |
3.29
|
1,340 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 | |
22/08/2012 |
3.45
|
7,980 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 | |
21/08/2012 |
3.58
|
660 | 3.75 | 3.75 | 3.58 | 0 | 0 | 0 | |
20/08/2012 |
3.75
|
620 | 3.75 | 3.75 | 3.68 | 0 | 0 | 0 | |
17/08/2012 |
3.75
|
120 | 3.81 | 3.91 | 3.75 | 0 | 0 | 0 | |
16/08/2012 |
3.81
|
130 | 3.75 | 3.81 | 3.81 | 0 | 0 | 0 | |
15/08/2012 |
3.75
|
11,950 | 3.58 | 3.75 | 3.75 | 0 | 0 | 0 | |
14/08/2012 |
3.58
|
1,480 | 3.58 | 3.58 | 3.58 | 0 | 1,480 | -0.0 | |
13/08/2012 |
3.58
|
500 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
10/08/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
09/08/2012 |
3.58
|
10 | 3.71 | 3.71 | 3.58 | 0 | 0 | 0 | |
08/08/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
07/08/2012 |
3.71
|
600 | 3.61 | 3.71 | 3.48 | 0 | 0 | 0 | |
06/08/2012 |
3.61
|
3,400 | 3.58 | 3.61 | 3.45 | 0 | 0 | 0 | |
03/08/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
02/08/2012 |
3.58
|
1,000 | 3.55 | 3.58 | 3.58 | 0 | 0 | 0 | |
01/08/2012 |
3.55
|
1,500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
31/07/2012 |
3.55
|
590 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
30/07/2012 |
3.55
|
1,500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
27/07/2012 |
3.55
|
1,000 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 | |
26/07/2012 |
3.68
|
10 | 3.61 | 3.68 | 3.68 | 0 | 0 | 0 | |
25/07/2012 |
3.61
|
1,010 | 3.55 | 3.61 | 3.61 | 10 | 0 | 0.0 | |
24/07/2012 |
3.55
|
3,840 | 3.38 | 3.55 | 3.48 | 0 | 1,490 | -0.0 | |
23/07/2012 |
3.38
|
10 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 | |
20/07/2012 |
3.52
|
10 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
19/07/2012 |
3.68
|
340 | 3.58 | 3.68 | 3.58 | 0 | 0 | 0 | |
18/07/2012 |
3.58
|
4,000 | 3.55 | 3.58 | 3.58 | 0 | 0 | 0 | |
17/07/2012 |
3.55
|
10 | 3.55 | 3.55 | 3.55 | 10 | 0 | 0.0 | |
16/07/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
13/07/2012 |
3.55
|
20 | 3.38 | 3.55 | 3.38 | 0 | 0 | 0 | |
12/07/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/07/2012 |
3.38
|
10 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 | |
10/07/2012 |
3.42
|
10 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 | |
09/07/2012 |
3.55
|
1,000 | 3.52 | 3.55 | 3.55 | 0 | 0 | 0 | |
06/07/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/07/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
04/07/2012 |
3.52
|
5,300 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
03/07/2012 |
3.52
|
500 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
02/07/2012 |
3.52
|
5,200 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/06/2012 |
3.52
|
1,500 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
28/06/2012 |
3.52
|
600 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
27/06/2012 |
3.52
|
1,480 | 3.52 | 3.52 | 3.52 | 1,480 | 0 | 0.0 | |
26/06/2012 |
3.52
|
7,950 | 3.52 | 3.55 | 3.52 | 0 | 0 | 0 | |
25/06/2012 |
3.52
|
4,910 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
22/06/2012 |
3.52
|
8,440 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
21/06/2012 |
3.52
|
4,400 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
20/06/2012 |
3.52
|
10 | 3.38 | 3.52 | 3.52 | 0 | 0 | 0 | |
19/06/2012 |
3.38
|
1,000 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 | |
18/06/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/06/2012 |
3.52
|
1,000 | 3.65 | 3.81 | 3.52 | 0 | 500 | -0.0 | |
15/06/2012 |
3.65
|
2,000 | 3.65 | 3.68 | 3.65 | 0 | 0 | 0 | |
14/06/2012 |
3.65
|
1,010 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 | |
13/06/2012 |
3.68
|
20 | 3.62 | 3.68 | 3.68 | 20 | 0 | 0.0 | |
12/06/2012 |
3.62
|
3,590 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 | |
11/06/2012 |
3.65
|
1,990 | 3.56 | 3.68 | 3.65 | 0 | 0 | 0 | |
08/06/2012 |
3.56
|
1,010 | 3.62 | 3.68 | 3.56 | 0 | 0 | 0 | |
07/06/2012 |
3.62
|
2,040 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 | |
06/06/2012 |
3.52
|
6,500 | 3.37 | 3.52 | 3.49 | 0 | 1,000 | -0.0 | |
05/06/2012 |
3.37
|
40 | 3.49 | 3.49 | 3.37 | 0 | 0 | 0 | |
04/06/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
01/06/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
31/05/2012 |
3.49
|
90 | 3.62 | 3.65 | 3.49 | 0 | 0 | 0 | |
30/05/2012 |
3.62
|
700 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
29/05/2012 |
3.62
|
50 | 3.52 | 3.62 | 3.62 | 0 | 0 | 0 | |
28/05/2012 |
3.52
|
1,330 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 | |
25/05/2012 |
3.71
|
10 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 | |
24/05/2012 |
3.65
|
31,350 | 3.59 | 3.65 | 3.59 | 0 | 0 | 0 | |
23/05/2012 |
3.59
|
1,010 | 3.49 | 3.59 | 3.37 | 0 | 0 | 0 | |
22/05/2012 |
3.49
|
90 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 | |
21/05/2012 |
3.62
|
23,850 | 3.62 | 3.68 | 3.62 | 0 | 0 | 0 | |
18/05/2012 |
3.62
|
130 | 3.52 | 3.68 | 3.62 | 0 | 0 | 0 | |
17/05/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
16/05/2012 |
3.52
|
20 | 3.46 | 3.52 | 3.37 | 0 | 0 | 0 | |
15/05/2012 |
3.46
|
16,630 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
14/05/2012 |
3.46
|
3,500 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 | |
11/05/2012 |
3.62
|
300 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 | |
10/05/2012 |
3.62
|
540 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 | |
09/05/2012 |
3.65
|
1,270 | 3.52 | 3.65 | 3.40 | 0 | 0 | 0 | |
08/05/2012 |
3.52
|
10 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
07/05/2012 |
3.59
|
10,800 | 3.43 | 3.59 | 3.52 | 0 | 1,000 | -0.0 | |
04/05/2012 |
3.43
|
1,510 | 3.31 | 3.43 | 3.16 | 0 | 0 | 0 | |
03/05/2012 |
3.31
|
8,570 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
02/05/2012 |
3.31
|
490 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
27/04/2012 |
3.31
|
20 | 3.28 | 3.31 | 3.13 | 0 | 0 | 0 | |
26/04/2012 |
3.28
|
1,710 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
25/04/2012 |
3.28
|
5,720 | 3.25 | 3.28 | 3.10 | 0 | 0 | 0 | |
24/04/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
23/04/2012 |
3.25
|
20 | 3.16 | 3.25 | 3.00 | 0 | 0 | 0 | |
20/04/2012 |
3.16
|
14,000 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 | |
19/04/2012 |
3.16
|
160 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 | |
18/04/2012 |
3.22
|
2,700 | 3.10 | 3.22 | 3.13 | 0 | 0 | 0 | |
17/04/2012 |
3.10
|
16,000 | 3.10 | 3.10 | 3.10 | 0 | 10,000 | -0.1 |