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) |
0 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
10.29
|
43,230 | 10.14 | 10.37 | 10.14 | 0 | 0 | 0 | |
17/04/2012 |
10.14
|
24,920 | 9.99 | 10.14 | 9.87 | 0 | 0 | 0 | |
16/04/2012 |
9.99
|
15,340 | 9.99 | 9.99 | 9.80 | 0 | 0 | 0 | |
13/04/2012 |
9.99
|
3,340 | 9.99 | 9.99 | 9.72 | 0 | 0 | 0 | |
12/04/2012 |
9.99
|
5,660 | 9.87 | 9.99 | 9.68 | 0 | 0 | 0 | |
11/04/2012 |
9.87
|
2,600 | 9.68 | 9.91 | 9.57 | 0 | 0 | 0 | |
10/04/2012 |
9.68
|
7,320 | 9.53 | 9.68 | 9.57 | 0 | 0 | 0 | |
09/04/2012 |
9.53
|
2,790 | 9.53 | 9.61 | 9.53 | 0 | 0 | 0 | |
06/04/2012 |
9.53
|
130 | 9.53 | 9.61 | 9.53 | 0 | 0 | 0 | |
05/04/2012 |
9.53
|
670 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
04/04/2012 |
9.53
|
24,030 | 9.53 | 9.68 | 9.49 | 0 | 0 | 0 | |
03/04/2012 |
9.53
|
6,260 | 9.49 | 9.68 | 9.49 | 0 | 0 | 0 | |
30/03/2012 |
9.49
|
1,360 | 9.68 | 9.68 | 9.46 | 0 | 0 | 0 | |
29/03/2012 |
9.68
|
360 | 9.65 | 9.68 | 9.65 | 0 | 0 | 0 | |
28/03/2012 |
9.65
|
1,000 | 9.61 | 9.76 | 9.61 | 0 | 0 | 0 | |
27/03/2012 |
9.61
|
3,280 | 9.76 | 9.76 | 9.46 | 0 | 0 | 0 | |
26/03/2012 |
9.76
|
3,470 | 9.53 | 9.95 | 9.53 | 0 | 0 | 0 | |
23/03/2012 |
9.53
|
1,990 | 9.53 | 9.68 | 9.42 | 0 | 0 | 0 | |
22/03/2012 |
9.53
|
8,180 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 | |
21/03/2012 |
9.61
|
8,950 | 9.49 | 9.68 | 9.49 | 0 | 0 | 0 | |
20/03/2012 |
9.49
|
14,460 | 9.53 | 9.68 | 9.46 | 0 | 0 | 0 | |
19/03/2012 |
9.53
|
8,000 | 9.42 | 9.53 | 9.42 | 0 | 0 | 0 | |
16/03/2012 |
9.42
|
3,940 | 9.53 | 9.53 | 9.15 | 0 | 1,980 | -0.0 | |
15/03/2012 |
9.53
|
12,490 | 9.53 | 9.53 | 9.38 | 0 | 0 | 0 | |
14/03/2012 |
9.53
|
7,390 | 9.53 | 9.61 | 9.46 | 0 | 0 | 0 | |
13/03/2012 |
9.53
|
202,130 | 9.53 | 9.72 | 9.49 | 196,670 | 0 | 4.9 | |
12/03/2012 |
9.53
|
3,930 | 9.49 | 9.91 | 9.46 | 0 | 0 | 0 | |
09/03/2012 |
9.49
|
4,850 | 9.91 | 9.91 | 9.42 | 0 | 0 | 0 | |
08/03/2012 |
9.91
|
200 | 10.07 | 10.07 | 9.91 | 0 | 0 | 0 | |
07/03/2012 |
10.07
|
120 | 9.76 | 10.07 | 10.07 | 0 | 0 | 0 | |
06/03/2012 |
9.76
|
11,070 | 9.87 | 10.07 | 9.72 | 0 | 0 | 0 | |
05/03/2012 |
9.87
|
22,100 | 9.53 | 9.91 | 9.53 | 0 | 0 | 0 | |
02/03/2012 |
9.53
|
10,030 | 9.30 | 9.53 | 9.30 | 0 | 0 | 0 | |
01/03/2012 |
9.30
|
2,200 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 | |
29/02/2012 |
9.30
|
2,300 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 | |
28/02/2012 |
9.30
|
1,200 | 9.34 | 9.53 | 9.23 | 0 | 0 | 0 | |
27/02/2012 |
9.34
|
1,500 | 9.42 | 9.46 | 9.34 | 0 | 0 | 0 | |
24/02/2012 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
23/02/2012 |
9.42
|
600 | 9.46 | 9.46 | 9.04 | 0 | 0 | 0 | |
22/02/2012 |
9.46
|
4,010 | 9.46 | 9.53 | 9.34 | 0 | 0 | 0 | |
21/02/2012 |
9.46
|
910 | 9.42 | 9.53 | 9.34 | 0 | 0 | 0 | |
20/02/2012 |
9.42
|
1,520 | 9.38 | 9.46 | 9.15 | 0 | 0 | 0 | |
17/02/2012 |
9.38
|
4,980 | 9.42 | 9.42 | 9.38 | 4,480 | 0 | 0.1 | |
16/02/2012 |
9.42
|
500 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
15/02/2012 |
9.42
|
800 | 9.46 | 9.46 | 9.42 | 0 | 0 | 0 | |
14/02/2012 |
9.46
|
1,020 | 9.53 | 9.53 | 9.07 | 0 | 0 | 0 | |
13/02/2012 |
9.53
|
500 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
10/02/2012 |
9.53
|
2,320 | 9.30 | 9.53 | 9.30 | 0 | 0 | 0 | |
09/02/2012 |
9.30
|
2,020 | 9.30 | 9.38 | 9.30 | 0 | 0 | 0 | |
08/02/2012 |
9.30
|
2,410 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
07/02/2012 |
9.30
|
3,350 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 | |
06/02/2012 |
9.30
|
810 | 9.38 | 9.38 | 9.30 | 30 | 0 | 0.0 | |
03/02/2012 |
9.38
|
1,500 | 9.42 | 9.42 | 9.26 | 500 | 0 | 0.0 | |
02/02/2012 |
9.42
|
1,500 | 9.53 | 9.53 | 9.42 | 500 | 0 | 0.0 | |
01/02/2012 |
9.53
|
460 | 9.53 | 9.53 | 9.11 | 0 | 0 | 0 | |
31/01/2012 |
9.53
|
570 | 9.53 | 9.61 | 9.53 | 400 | 0 | 0.0 | |
30/01/2012 |
9.53
|
3,690 | 9.19 | 9.53 | 9.19 | 1,000 | 0 | 0.0 | |
20/01/2012 |
9.19
|
8,810 | 9.15 | 9.23 | 8.77 | 0 | 0 | 0 | |
19/01/2012 |
9.15
|
670 | 8.81 | 9.15 | 8.46 | 0 | 0 | 0 | |
18/01/2012 |
8.81
|
1,130 | 8.92 | 9.15 | 8.81 | 0 | 0 | 0 | |
17/01/2012 |
8.92
|
2,350 | 8.65 | 8.92 | 8.77 | 600 | 0 | 0.0 | |
16/01/2012 |
8.65
|
20 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
13/01/2012 |
8.65
|
39,780 | 8.39 | 8.77 | 8.50 | 0 | 0 | 0 | |
12/01/2012 |
8.39
|
1,510 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
11/01/2012 |
8.39
|
12,560 | 8.24 | 8.62 | 8.31 | 70 | 0 | 0.0 | |
10/01/2012 |
8.24
|
3,510 | 8.46 | 8.69 | 8.16 | 0 | 0 | 0 | |
09/01/2012 |
8.46
|
1,130 | 8.46 | 8.73 | 8.39 | 0 | 0 | 0 | |
06/01/2012 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
05/01/2012 |
8.46
|
210 | 8.58 | 8.77 | 8.46 | 0 | 0 | 0 | |
04/01/2012 |
8.58
|
1,420 | 8.43 | 8.73 | 8.46 | 0 | 0 | 0 | |
03/01/2012 |
8.43
|
1,010 | 8.50 | 8.77 | 8.43 | 0 | 0 | 0 | |
30/12/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
29/12/2011 |
8.50
|
1,550 | 8.77 | 8.77 | 8.50 | 0 | 0 | 0 | |
28/12/2011 |
8.77
|
1,850 | 8.39 | 8.77 | 8.20 | 0 | 0 | 0 | |
27/12/2011 |
8.39
|
160 | 8.46 | 8.73 | 8.39 | 0 | 0 | 0 | |
26/12/2011 |
8.46
|
10 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
23/12/2011 |
8.46
|
1,230 | 8.69 | 8.77 | 8.46 | 0 | 0 | 0 | |
22/12/2011 |
8.69
|
1,220 | 8.85 | 8.92 | 8.43 | 0 | 0 | 0 | |
21/12/2011 |
8.85
|
1,010 | 8.73 | 8.92 | 8.85 | 0 | 0 | 0 | |
20/12/2011 |
8.73
|
1,520 | 8.65 | 8.73 | 8.73 | 0 | 0 | 0 | |
19/12/2011 |
8.65
|
360 | 8.73 | 8.77 | 8.65 | 0 | 0 | 0 | |
16/12/2011 |
8.73
|
3,890 | 8.73 | 8.77 | 8.54 | 0 | 0 | 0 | |
15/12/2011 |
8.73
|
1,300 | 8.77 | 8.96 | 8.73 | 0 | 0 | 0 | |
14/12/2011 |
8.77
|
1,660 | 9.04 | 9.11 | 8.77 | 0 | 0 | 0 | |
13/12/2011 |
9.04
|
920 | 8.96 | 9.15 | 8.77 | 0 | 0 | 0 | |
12/12/2011 |
8.96
|
1,170 | 9.15 | 9.15 | 8.77 | 0 | 0 | 0 | |
09/12/2011 |
9.15
|
1,190 | 9.04 | 9.23 | 8.96 | 0 | 0 | 0 | |
08/12/2011 |
9.04
|
2,600 | 9.07 | 9.15 | 9.04 | 0 | 0 | 0 | |
07/12/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/12/2011 |
9.07
|
5,470 | 8.81 | 9.23 | 8.92 | 0 | 0 | 0 | |
06/12/2011 |
8.81
|
6,920 | 8.77 | 8.81 | 8.37 | 0 | 0 | 0 | |
05/12/2011 |
8.77
|
2,750 | 8.73 | 8.77 | 8.70 | 0 | 0 | 0 | |
02/12/2011 |
8.73
|
510 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 | |
01/12/2011 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
30/11/2011 |
8.73
|
80 | 8.70 | 8.81 | 8.70 | 0 | 0 | 0 | |
29/11/2011 |
8.70
|
1,320 | 8.70 | 8.81 | 8.70 | 0 | 0 | 0 | |
28/11/2011 |
8.70
|
320 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 | |
25/11/2011 |
8.70
|
1,430 | 8.70 | 8.95 | 8.70 | 0 | 0 | 0 | |
24/11/2011 |
8.70
|
1,080 | 8.63 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/11/2011 |
8.63
|
4,570 | 8.23 | 8.63 | 8.63 | 0 | 0 | 0 | |
22/11/2011 |
8.23
|
4,500 | 8.63 | 8.66 | 8.23 | 0 | 0 | 0 |