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 | -1.39% | 10,524,200 | -415,695 | -27.5 |
68.80
74.40
71.20
|
2 tháng
(2024-07-22) |
-1.30 | -1.79% | 19,576,700 | -257,615 | -16.9 |
67
74.40
71.20
|
3 tháng
(2024-06-21) |
-2.60 | -3.52% | 36,701,900 | -912,968 | -64.2 |
67
74.80
71.20
|
6 tháng
(2024-03-25) |
-4.30 | -5.70% | 102,477,600 | -6,032,167 | -460.7 |
67
79.30
71.20
|
12 tháng
(2023-09-25) |
8.15 | 12.92% | 207,490,800 | -2,811,464 | -222.9 |
50.93
79.30
71.20
|
24 tháng
(2022-09-30) |
4.35 | 6.51% | 360,696,000 | 2,725,673 | 151.3 |
43.17
79.30
71.20
|
36 tháng
(2021-10-05) |
29.42 | 70.41% | 673,379,400 | 10,590,498 | 763.6 |
41.78
90.15
71.20
|
60 tháng
(2019-10-16) |
41.93 | 143.25% | 1,123,987,570 | -8,540,192 | 50.6 |
14.96
90.15
71.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
4.46
|
80 | 4.69 | 4.69 | 4.46 | 20,000 | 20,010 | -0.0 | |
10/09/2012 |
4.69
|
40 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
07/09/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
06/09/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
05/09/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/09/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
31/08/2012 |
4.69
|
5,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
30/08/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
29/08/2012 |
4.69
|
7,590 | 4.48 | 4.69 | 4.69 | 7,590 | 0 | 0.2 | |
28/08/2012 |
4.48
|
2,350 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
27/08/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 20,000 | 20,000 | 0 | |
24/08/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/08/2012 |
4.48
|
1,200 | 4.71 | 4.71 | 4.48 | 0 | 0 | 0 | |
22/08/2012 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
21/08/2012 |
4.71
|
2,000 | 4.96 | 4.96 | 4.71 | 0 | 0 | 0 | |
20/08/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
17/08/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
16/08/2012 |
4.96
|
13,790 | 4.96 | 4.96 | 4.81 | 4,790 | 13,770 | -0.3 | |
15/08/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
14/08/2012 |
4.96
|
11,960 | 5.03 | 5.03 | 4.78 | 6,000 | 0 | 0.2 | |
13/08/2012 |
5.03
|
1,300 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 | |
10/08/2012 |
5.10
|
7,000 | 5.25 | 5.25 | 5.10 | 0 | 0 | 0 | |
09/08/2012 |
5.25
|
1,170 | 5.25 | 5.25 | 5.00 | 1,000 | 0 | 0.0 | |
08/08/2012 |
5.25
|
1,090 | 5.28 | 5.28 | 5.02 | 1,000 | 0 | 0.0 | |
07/08/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
06/08/2012 |
5.28
|
10,010 | 5.03 | 5.28 | 4.96 | 0 | 0 | 0 | |
03/08/2012 |
5.03
|
540 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 | |
02/08/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
01/08/2012 |
5.10
|
700 | 5.25 | 5.25 | 5.10 | 0 | 0 | 0 | |
31/07/2012 |
5.25
|
5,110 | 5.39 | 5.39 | 5.25 | 0 | 0 | 0 | |
30/07/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
27/07/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
26/07/2012 |
5.39
|
120 | 5.41 | 5.41 | 5.39 | 0 | 0 | 0 | |
25/07/2012 |
5.41
|
200 | 5.42 | 5.42 | 5.41 | 0 | 0 | 0 | |
24/07/2012 |
5.42
|
9,200 | 5.69 | 5.69 | 5.42 | 45,000 | 45,000 | 0 | |
23/07/2012 |
5.69
|
1,000 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 | |
20/07/2012 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/07/2012 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
18/07/2012 |
5.83
|
2,500 | 5.83 | 5.83 | 5.83 | 2,500 | 0 | 0.1 | |
17/07/2012 |
5.83
|
2,680 | 5.83 | 5.83 | 5.83 | 2,680 | 0 | 0.1 | |
16/07/2012 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/07/2012 |
5.83
|
3,000 | 5.83 | 5.83 | 5.83 | 3,000 | 0 | 0.1 | |
12/07/2012 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
11/07/2012 |
5.83
|
2,000 | 5.69 | 5.83 | 5.83 | 2,000 | 0 | 0.1 | |
10/07/2012 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
09/07/2012 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
06/07/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/07/2012 |
5.69
|
2,760 | 5.54 | 5.69 | 5.26 | 2,210 | 0 | 0.1 | |
05/07/2012 |
5.54
|
10 | 5.40 | 5.54 | 5.54 | 10 | 0 | 0.0 | |
04/07/2012 |
5.40
|
90 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 | |
03/07/2012 |
5.67
|
1,830 | 5.97 | 5.97 | 5.67 | 0 | 0 | 0 | |
02/07/2012 |
5.97
|
10 | 5.95 | 5.97 | 5.97 | 10 | 0 | 0.0 | |
29/06/2012 |
5.95
|
5,000 | 5.77 | 5.95 | 5.95 | 300,000 | 300,000 | 0 | |
28/06/2012 |
5.77
|
4,950 | 5.54 | 5.77 | 5.77 | 0 | 560 | -0.0 | |
27/06/2012 |
5.54
|
110 | 5.38 | 5.54 | 5.54 | 0 | 100 | -0.0 | |
26/06/2012 |
5.38
|
0 | 5.47 | 5.38 | 5.26 | 0 | 0 | 0 | |
25/06/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
22/06/2012 |
5.47
|
10 | 5.26 | 5.47 | 5.47 | 0 | 0 | 0 | |
21/06/2012 |
5.26
|
1,420 | 5.33 | 5.33 | 5.26 | 560 | 0 | 0.0 | |
20/06/2012 |
5.33
|
500 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
19/06/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
18/06/2012 |
5.33
|
100 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 | |
15/06/2012 |
5.44
|
820 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 | |
14/06/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
13/06/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
12/06/2012 |
5.47
|
700 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
11/06/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
08/06/2012 |
5.47
|
100 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 | |
07/06/2012 |
5.53
|
1,880 | 5.33 | 5.53 | 5.07 | 1,000 | 0 | 0.0 | |
06/06/2012 |
5.33
|
10 | 5.26 | 5.33 | 5.33 | 0 | 0 | 0 | |
05/06/2012 |
5.26
|
160 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
04/06/2012 |
5.26
|
990 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
01/06/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
31/05/2012 |
5.33
|
710 | 5.26 | 5.33 | 5.33 | 0 | 0 | 0 | |
30/05/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
29/05/2012 |
5.26
|
440 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
28/05/2012 |
5.33
|
660 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 | |
25/05/2012 |
5.40
|
2,330 | 5.26 | 5.40 | 5.40 | 2,330 | 840 | 0.1 | |
24/05/2012 |
5.26
|
120 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 | |
23/05/2012 |
5.33
|
1,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
22/05/2012 |
5.33
|
14,830 | 5.33 | 5.33 | 5.26 | 4,710 | 0 | 0.2 | |
21/05/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
18/05/2012 |
5.33
|
2,750 | 5.40 | 5.40 | 5.33 | 2,500 | 0 | 0.1 | |
17/05/2012 |
5.40
|
1,650 | 5.27 | 5.40 | 5.26 | 1,500 | 0 | 0.1 | |
16/05/2012 |
5.27
|
10,300 | 5.27 | 5.40 | 5.27 | 10,010 | 0 | 0.4 | |
15/05/2012 |
5.27
|
60 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
14/05/2012 |
5.27
|
30 | 5.47 | 5.47 | 5.27 | 0 | 0 | 0 | |
11/05/2012 |
5.47
|
15,100 | 5.30 | 5.47 | 5.30 | 15,000 | 0 | 0.6 | |
10/05/2012 |
5.30
|
34,230 | 5.33 | 5.33 | 5.30 | 5,000 | 0 | 0.2 | |
09/05/2012 |
5.33
|
1,690 | 5.26 | 5.33 | 5.09 | 560 | 0 | 0.0 | |
08/05/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
07/05/2012 |
5.26
|
5,010 | 5.11 | 5.26 | 5.24 | 5,000 | 0 | 0.2 | |
04/05/2012 |
5.11
|
3,850 | 5.11 | 5.16 | 5.11 | 800 | 0 | 0.0 | |
03/05/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
02/05/2012 |
5.11
|
3,010 | 5.11 | 5.19 | 5.11 | 10 | 0 | 0.0 | |
27/04/2012 |
5.11
|
280 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 | |
26/04/2012 |
5.19
|
960 | 4.99 | 5.19 | 4.99 | 0 | 0 | 0 | |
25/04/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
24/04/2012 |
4.99
|
1,710 | 4.97 | 4.99 | 4.79 | 170 | 1,230 | -0.0 | |
23/04/2012 |
4.97
|
3,580 | 5.11 | 5.11 | 4.97 | 0 | 2,630 | -0.1 | |
20/04/2012 |
5.11
|
170 | 5.26 | 5.26 | 5.11 | 0 | 0 | 0 |