Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.40 | -0.98% | 54,500 | -500 | -0.0 |
40
41.50
40.50
|
2 tháng
(2024-09-09) |
0.50 | 1.25% | 173,200 | 23,000 | 1.0 |
39.02
41.90
40.50
|
3 tháng
(2024-08-12) |
1.28 | 3.26% | 332,900 | 47,300 | 1.9 |
39.02
41.95
40.50
|
6 tháng
(2024-05-13) |
3.59 | 9.73% | 953,400 | 123,101 | 4.9 |
33.90
41.95
40.50
|
12 tháng
(2023-11-14) |
-3.73 | -8.44% | 1,197,300 | 61,601 | 2.1 |
33.34
53.53
40.50
|
24 tháng
(2022-11-21) |
9.41 | 30.28% | 1,448,404 | 54,701 | 1.8 |
28.44
53.53
40.50
|
36 tháng
(2021-11-24) |
7.76 | 23.71% | 1,924,523 | -23,849 | -0.9 |
28.44
56.51
40.50
|
60 tháng
(2019-12-05) |
11.21 | 38.26% | 2,115,199 | -1,428 | -0.1 |
20.39
56.51
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/11/2012 |
5.26
|
2,700 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
31/10/2012 |
5.26
|
2,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
30/10/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
29/10/2012 |
5.26
|
2,000 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 | |
26/10/2012 |
5.34
|
4,200 | 5.34 | 5.58 | 5.34 | 800 | 0 | 0.0 | |
25/10/2012 |
5.34
|
900 | 5.46 | 5.46 | 5.34 | 100 | 0 | 0.0 | |
24/10/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/10/2012 |
5.46
|
2,500 | 5.30 | 5.46 | 5.22 | 0 | 0 | 0 | |
22/10/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
19/10/2012 |
5.30
|
300 | 5.46 | 5.46 | 5.30 | 0 | 0 | 0 | |
18/10/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
17/10/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/10/2012 |
5.46
|
4,100 | 5.46 | 5.46 | 5.42 | 0 | 0 | 0 | |
15/10/2012 |
5.46
|
6,000 | 5.30 | 5.46 | 5.26 | 0 | 0 | 0 | |
12/10/2012 |
5.30
|
300 | 5.26 | 5.30 | 5.30 | 0 | 0 | 0 | |
11/10/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
10/10/2012 |
5.26
|
5,200 | 5.26 | 5.26 | 5.26 | 200 | 0 | 0.0 | |
09/10/2012 |
5.26
|
26,200 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 | |
08/10/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/10/2012 |
5.46
|
4,100 | 5.38 | 5.46 | 5.46 | 0 | 0 | 0 | |
04/10/2012 |
5.38
|
400 | 5.46 | 5.46 | 5.38 | 0 | 0 | 0 | |
03/10/2012 |
5.46
|
4,700 | 5.38 | 5.46 | 5.34 | 0 | 0 | 0 | |
02/10/2012 |
5.38
|
700 | 5.34 | 5.38 | 5.30 | 0 | 0 | 0 | |
01/10/2012 |
5.34
|
5,000 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
28/09/2012 |
5.34
|
3,300 | 5.26 | 5.34 | 5.34 | 0 | 0 | 0 | |
27/09/2012 |
5.26
|
200 | 5.42 | 5.42 | 5.26 | 0 | 0 | 0 | |
26/09/2012 |
5.42
|
100 | 5.34 | 5.42 | 5.42 | 0 | 0 | 0 | |
25/09/2012 |
5.34
|
1,000 | 5.30 | 5.34 | 5.34 | 0 | 0 | 0 | |
24/09/2012 |
5.30
|
600 | 5.42 | 5.42 | 5.30 | 400 | 0 | 0.0 | |
21/09/2012 |
5.42
|
3,800 | 5.30 | 5.42 | 5.30 | 700 | 0 | 0.0 | |
20/09/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
19/09/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
18/09/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
17/09/2012 |
5.30
|
2,400 | 5.26 | 5.30 | 5.06 | 0 | 0 | 0 | |
14/09/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
13/09/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
12/09/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
11/09/2012 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
10/09/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
07/09/2012 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
06/09/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
05/09/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
04/09/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
31/08/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
30/08/2012 |
5.26
|
800 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
29/08/2012 |
5.26
|
3,200 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 | |
28/08/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
27/08/2012 |
5.34
|
700 | 5.66 | 5.66 | 5.34 | 0 | 0 | 0 | |
24/08/2012 |
5.66
|
5,000 | 5.46 | 5.66 | 5.10 | 3,800 | 0 | 0.0 | |
23/08/2012 |
5.46
|
5,100 | 5.66 | 5.66 | 5.46 | 5,000 | 500 | 0.1 | |
22/08/2012 |
5.66
|
4,200 | 5.66 | 5.66 | 5.30 | 2,900 | 0 | 0.0 | |
21/08/2012 |
5.66
|
1,200 | 5.87 | 5.87 | 5.58 | 0 | 0 | 0 | |
20/08/2012 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
17/08/2012 |
5.87
|
3,200 | 5.87 | 5.87 | 5.66 | 3,200 | 0 | 0.0 | |
16/08/2012 |
5.87
|
500 | 5.74 | 5.87 | 5.87 | 500 | 0 | 0.0 | |
15/08/2012 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
14/08/2012 |
5.74
|
700 | 5.66 | 5.74 | 5.46 | 0 | 0 | 0 | |
13/08/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/08/2012 |
5.66
|
18,600 | 5.54 | 5.66 | 5.58 | 0 | 0 | 0 | |
10/08/2012 |
5.54
|
2,000 | 5.35 | 5.54 | 5.54 | 0 | 0 | 0 | |
09/08/2012 |
5.35
|
100 | 5.31 | 5.35 | 5.35 | 0 | 0 | 0 | |
08/08/2012 |
5.31
|
400 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
07/08/2012 |
5.31
|
700 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 | |
06/08/2012 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
03/08/2012 |
5.31
|
5,200 | 5.54 | 5.54 | 5.24 | 1,000 | 0 | 0.0 | |
02/08/2012 |
5.54
|
200 | 5.43 | 5.54 | 5.54 | 0 | 0 | 0 | |
01/08/2012 |
5.43
|
1,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
31/07/2012 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
30/07/2012 |
5.43
|
3,000 | 5.39 | 5.43 | 5.43 | 1,000 | 0 | 0.0 | |
27/07/2012 |
5.39
|
1,500 | 5.54 | 5.54 | 5.39 | 0 | 0 | 0 | |
26/07/2012 |
5.54
|
500 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/07/2012 |
5.54
|
2,000 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 | |
24/07/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
23/07/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
20/07/2012 |
5.58
|
500 | 5.47 | 5.58 | 5.58 | 0 | 0 | 0 | |
19/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
18/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
17/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
16/07/2012 |
5.47
|
1,900 | 5.50 | 5.50 | 5.47 | 0 | 0 | 0 | |
13/07/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
12/07/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
11/07/2012 |
5.50
|
2,300 | 5.50 | 5.50 | 5.50 | 2,300 | 0 | 0.0 | |
10/07/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
09/07/2012 |
5.50
|
6,400 | 5.54 | 5.54 | 5.50 | 6,400 | 0 | 0.1 | |
06/07/2012 |
5.54
|
3,400 | 5.35 | 5.54 | 5.35 | 3,400 | 0 | 0.0 | |
05/07/2012 |
5.35
|
4,300 | 5.35 | 5.35 | 5.35 | 4,300 | 0 | 0.1 | |
04/07/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
03/07/2012 |
5.35
|
2,000 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 | |
02/07/2012 |
5.50
|
11,200 | 5.35 | 5.50 | 5.35 | 11,200 | 0 | 0.2 | |
29/06/2012 |
5.35
|
900 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
28/06/2012 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
27/06/2012 |
5.35
|
300 | 5.58 | 5.58 | 5.35 | 300 | 0 | 0.0 | |
26/06/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
25/06/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
22/06/2012 |
5.58
|
18,300 | 5.50 | 5.58 | 5.50 | 17,800 | 0 | 0.3 | |
21/06/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
20/06/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
19/06/2012 |
5.50
|
6,000 | 5.47 | 5.50 | 5.50 | 6,000 | 0 | 0.1 | |
18/06/2012 |
5.47
|
1,000 | 5.62 | 5.62 | 5.47 | 800 | 0 | 0.0 | |
15/06/2012 |
5.62
|
1,000 | 5.54 | 5.62 | 5.54 | 1,000 | 0 | 0.0 | |
14/06/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |