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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2012 |
4.15
|
51,430 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 | |
04/09/2012 |
4.15
|
20,350 | 4.24 | 4.36 | 4.15 | 0 | 0 | 0 | |
31/08/2012 |
4.24
|
41,580 | 4.24 | 4.41 | 4.24 | 0 | 0 | 0 | |
30/08/2012 |
4.24
|
120,180 | 4.06 | 4.24 | 4.11 | 0 | 0 | 0 | |
29/08/2012 |
4.06
|
25,870 | 3.89 | 4.06 | 3.98 | 0 | 0 | 0 | |
28/08/2012 |
3.89
|
22,240 | 3.89 | 4.02 | 3.76 | 0 | 0 | 0 | |
27/08/2012 |
3.89
|
174,640 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 | |
24/08/2012 |
4.06
|
152,160 | 3.89 | 4.06 | 3.72 | 0 | 0 | 0 | |
23/08/2012 |
3.89
|
44,620 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 | |
22/08/2012 |
4.06
|
117,790 | 4.24 | 4.28 | 4.06 | 0 | 0 | 0 | |
21/08/2012 |
4.24
|
263,000 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
20/08/2012 |
4.45
|
56,330 | 4.45 | 4.49 | 4.41 | 0 | 0 | 0 | |
17/08/2012 |
4.45
|
73,360 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 | |
16/08/2012 |
4.45
|
30,390 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 | |
15/08/2012 |
4.36
|
24,160 | 4.36 | 4.41 | 4.28 | 0 | 0 | 0 | |
14/08/2012 |
4.36
|
26,670 | 4.41 | 4.45 | 4.36 | 0 | 0 | 0 | |
13/08/2012 |
4.41
|
17,900 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 | |
10/08/2012 |
4.41
|
7,110 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 | |
09/08/2012 |
4.41
|
58,690 | 4.45 | 4.53 | 4.41 | 0 | 0 | 0 | |
08/08/2012 |
4.45
|
11,320 | 4.45 | 4.45 | 4.41 | 0 | 0 | 0 | |
07/08/2012 |
4.45
|
11,910 | 4.45 | 4.49 | 4.41 | 0 | 0 | 0 | |
06/08/2012 |
4.45
|
30,210 | 4.41 | 4.53 | 4.41 | 0 | 0 | 0 | |
03/08/2012 |
4.41
|
17,350 | 4.36 | 4.49 | 4.36 | 0 | 0 | 0 | |
02/08/2012 |
4.36
|
23,570 | 4.41 | 4.53 | 4.36 | 0 | 0 | 0 | |
01/08/2012 |
4.41
|
12,760 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 | |
31/07/2012 |
4.49
|
710 | 4.41 | 4.49 | 4.49 | 0 | 0 | 0 | |
30/07/2012 |
4.41
|
22,180 | 4.41 | 4.62 | 4.36 | 0 | 0 | 0 | |
27/07/2012 |
4.41
|
42,820 | 4.58 | 4.62 | 4.41 | 0 | 0 | 0 | |
26/07/2012 |
4.58
|
37,820 | 4.45 | 4.66 | 4.53 | 0 | 0 | 0 | |
25/07/2012 |
4.45
|
31,130 | 4.49 | 4.62 | 4.45 | 0 | 0 | 0 | |
24/07/2012 |
4.49
|
161,310 | 4.53 | 4.62 | 4.41 | 0 | 0 | 0 | |
23/07/2012 |
4.53
|
32,540 | 4.66 | 4.71 | 4.53 | 0 | 0 | 0 | |
20/07/2012 |
4.66
|
72,880 | 4.83 | 4.88 | 4.66 | 0 | 0 | 0 | |
19/07/2012 |
4.83
|
110,040 | 4.62 | 4.83 | 4.53 | 0 | 0 | 0 | |
18/07/2012 |
4.62
|
42,280 | 4.66 | 4.71 | 4.53 | 0 | 0 | 0 | |
17/07/2012 |
4.66
|
112,590 | 4.49 | 4.66 | 4.41 | 0 | 0 | 0 | |
16/07/2012 |
4.49
|
130,210 | 4.58 | 4.62 | 4.49 | 0 | 0 | 0 | |
13/07/2012 |
4.58
|
82,200 | 4.41 | 4.62 | 4.41 | 10,600 | 0 | 0.1 | |
12/07/2012 |
4.41
|
66,120 | 4.58 | 4.66 | 4.41 | 1,400 | 0 | 0.0 | |
11/07/2012 |
4.58
|
68,110 | 4.36 | 4.58 | 4.36 | 0 | 0 | 0 | |
10/07/2012 |
4.36
|
79,130 | 4.28 | 4.45 | 4.19 | 0 | 0 | 0 | |
09/07/2012 |
4.28
|
168,870 | 4.24 | 4.28 | 4.06 | 0 | 0 | 0 | |
06/07/2012 |
4.24
|
63,540 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
05/07/2012 |
4.06
|
51,680 | 3.89 | 4.06 | 3.85 | 0 | 0 | 0 | |
04/07/2012 |
3.89
|
39,610 | 3.89 | 4.02 | 3.85 | 0 | 0 | 0 | |
03/07/2012 |
3.89
|
147,350 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 | |
02/07/2012 |
4.06
|
34,260 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 | |
29/06/2012 |
4.15
|
36,570 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 | |
28/06/2012 |
4.15
|
51,210 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
27/06/2012 |
4.19
|
21,470 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 | |
26/06/2012 |
4.19
|
55,780 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 | |
25/06/2012 |
4.32
|
84,410 | 4.49 | 4.49 | 4.28 | 1,000 | 0 | 0.0 | |
22/06/2012 |
4.49
|
41,870 | 4.49 | 4.53 | 4.41 | 0 | 0 | 0 | |
21/06/2012 |
4.49
|
39,980 | 4.53 | 4.58 | 4.49 | 0 | 0 | 0 | |
20/06/2012 |
4.53
|
32,800 | 4.53 | 4.58 | 4.49 | 0 | 0 | 0 | |
19/06/2012 |
4.53
|
38,660 | 4.58 | 4.66 | 4.49 | 0 | 0 | 0 | |
18/06/2012 |
4.58
|
63,390 | 4.58 | 4.71 | 4.58 | 0 | 0 | 0 | |
15/06/2012 |
4.58
|
68,280 | 4.53 | 4.66 | 4.45 | 0 | 0 | 0 | |
14/06/2012 |
4.53
|
86,130 | 4.66 | 4.66 | 4.49 | 0 | 0 | 0 | |
13/06/2012 |
4.66
|
107,520 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 | |
12/06/2012 |
4.79
|
62,900 | 4.79 | 4.88 | 4.66 | 2,600 | 0 | 0.0 | |
11/06/2012 |
4.79
|
86,080 | 4.83 | 4.92 | 4.75 | 0 | 0 | 0 | |
08/06/2012 |
4.83
|
271,600 | 4.66 | 4.88 | 4.71 | 0 | 0 | 0 | |
07/06/2012 |
4.66
|
365,970 | 4.58 | 4.79 | 4.58 | 0 | 0 | 0 | |
06/06/2012 |
4.58
|
62,570 | 4.53 | 4.62 | 4.45 | 0 | 0 | 0 | |
05/06/2012 |
4.53
|
67,160 | 4.45 | 4.53 | 4.32 | 0 | 0 | 0 | |
04/06/2012 |
4.45
|
169,980 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 | |
01/06/2012 |
4.66
|
34,660 | 4.71 | 4.79 | 4.62 | 0 | 0 | 0 | |
31/05/2012 |
4.71
|
167,470 | 4.83 | 4.88 | 4.62 | 0 | 0 | 0 | |
30/05/2012 |
4.83
|
55,220 | 4.83 | 5.01 | 4.79 | 0 | 0 | 0 | |
29/05/2012 |
4.83
|
185,590 | 4.96 | 4.96 | 4.75 | 0 | 0 | 0 | |
28/05/2012 |
4.96
|
322,990 | 4.75 | 4.96 | 4.88 | 0 | 0 | 0 | |
25/05/2012 |
4.75
|
36,410 | 4.53 | 4.75 | 4.71 | 0 | 0 | 0 | |
24/05/2012 |
4.53
|
111,480 | 4.66 | 4.75 | 4.49 | 0 | 0 | 0 | |
23/05/2012 |
4.66
|
219,390 | 4.71 | 4.92 | 4.66 | 0 | 0 | 0 | |
22/05/2012 |
4.71
|
151,500 | 4.49 | 4.71 | 4.71 | 0 | 0 | 0 | |
21/05/2012 |
4.49
|
35,380 | 4.28 | 4.49 | 4.28 | 0 | 0 | 0 | |
18/05/2012 |
4.28
|
128,720 | 4.49 | 4.58 | 4.28 | 0 | 0 | 0 | |
17/05/2012 |
4.49
|
190,180 | 4.71 | 4.79 | 4.49 | 0 | 600 | -0.0 | |
16/05/2012 |
4.71
|
259,810 | 4.92 | 4.92 | 4.71 | 0 | 0 | 0 | |
15/05/2012 |
4.92
|
215,640 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 | |
14/05/2012 |
5.18
|
180,510 | 5.43 | 5.43 | 5.18 | 500 | 0 | 0.0 | |
11/05/2012 |
5.43
|
320,070 | 5.69 | 5.69 | 5.43 | 0 | 0 | 0 | |
10/05/2012 |
5.69
|
237,590 | 5.95 | 5.95 | 5.69 | 0 | 0 | 0 | |
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/05/2012 |
5.95
|
296,740 | 6.16 | 6.25 | 5.95 | 900 | 0 | 0.0 | |
08/05/2012 |
6.16
|
519,520 | 6.09 | 6.39 | 6.05 | 0 | 0 | 0 | |
07/05/2012 |
6.09
|
531,740 | 6.12 | 6.12 | 5.97 | 0 | 13,600 | -0.2 | |
04/05/2012 |
6.12
|
456,240 | 6.05 | 6.20 | 5.90 | 0 | 130 | -0.0 | |
03/05/2012 |
6.05
|
707,630 | 5.82 | 6.09 | 5.79 | 0 | 49,260 | -0.8 | |
02/05/2012 |
5.82
|
172,930 | 5.56 | 5.82 | 5.82 | 0 | 0 | 0 | |
27/04/2012 |
5.56
|
400,300 | 5.30 | 5.56 | 5.48 | 13,600 | 0 | 0.2 | |
26/04/2012 |
5.30
|
270,880 | 5.07 | 5.30 | 5.30 | 200 | 0 | 0.0 | |
25/04/2012 |
5.07
|
97,940 | 4.85 | 5.07 | 5.03 | 0 | 0 | 0 | |
24/04/2012 |
4.85
|
444,370 | 4.62 | 4.85 | 4.62 | 0 | 0 | 0 | |
23/04/2012 |
4.62
|
95,830 | 4.55 | 4.73 | 4.58 | 0 | 0 | 0 | |
20/04/2012 |
4.55
|
177,770 | 4.58 | 4.62 | 4.51 | 0 | 0 | 0 | |
19/04/2012 |
4.58
|
166,820 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 | |
18/04/2012 |
4.81
|
192,360 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 | |
17/04/2012 |
4.62
|
269,840 | 4.43 | 4.62 | 4.47 | 0 | 0 | 0 | |
16/04/2012 |
4.43
|
331,680 | 4.32 | 4.43 | 4.28 | 0 | 0 | 0 |