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) |
0.10 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
5.67
|
13,100 | 5.98 | 5.98 | 5.67 | 0 | 0 | 0 | |
20/04/2012 |
5.98
|
3,500 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 | |
19/04/2012 |
5.98
|
3,300 | 5.93 | 6.30 | 5.98 | 0 | 0 | 0 | |
18/04/2012 |
5.93
|
3,400 | 5.83 | 5.93 | 5.83 | 0 | 0 | 0 | |
17/04/2012 |
5.83
|
2,900 | 5.72 | 5.98 | 5.72 | 0 | 0 | 0 | |
16/04/2012 |
5.72
|
4,400 | 5.72 | 5.98 | 5.62 | 0 | 0 | 0 | |
13/04/2012 |
5.72
|
4,700 | 5.77 | 5.77 | 5.72 | 0 | 0 | 0 | |
12/04/2012 |
5.77
|
56,400 | 5.62 | 5.77 | 5.56 | 0 | 0 | 0 | |
11/04/2012 |
5.62
|
3,100 | 5.56 | 5.67 | 5.56 | 0 | 0 | 0 | |
10/04/2012 |
5.56
|
13,000 | 5.56 | 5.56 | 5.46 | 0 | 1,000 | -0.0 | |
09/04/2012 |
5.56
|
4,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
06/04/2012 |
5.56
|
5,900 | 5.56 | 5.62 | 5.56 | 0 | 0 | 0 | |
05/04/2012 |
5.56
|
600 | 5.51 | 5.83 | 5.51 | 0 | 0 | 0 | |
04/04/2012 |
5.51
|
6,600 | 5.56 | 5.56 | 5.51 | 1,100 | 0 | 0.0 | |
03/04/2012 |
5.56
|
6,100 | 5.51 | 5.56 | 5.46 | 0 | 0 | 0 | |
30/03/2012 |
5.51
|
7,800 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 | |
29/03/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
28/03/2012 |
5.62
|
7,300 | 5.72 | 5.72 | 5.62 | 0 | 0 | 0 | |
27/03/2012 |
5.72
|
3,500 | 5.72 | 5.77 | 5.72 | 0 | 0 | 0 | |
26/03/2012 |
5.72
|
2,400 | 5.67 | 5.72 | 5.72 | 0 | 0 | 0 | |
23/03/2012 |
5.67
|
6,000 | 5.67 | 5.83 | 5.67 | 0 | 0 | 0 | |
22/03/2012 |
5.67
|
3,200 | 5.62 | 5.67 | 5.67 | 0 | 0 | 0 | |
21/03/2012 |
5.62
|
6,200 | 5.62 | 5.83 | 5.62 | 0 | 0 | 0 | |
20/03/2012 |
5.62
|
1,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
19/03/2012 |
5.62
|
4,700 | 5.56 | 5.67 | 5.62 | 0 | 0 | 0 | |
16/03/2012 |
5.56
|
3,300 | 5.56 | 5.77 | 5.56 | 1,000 | 0 | 0.0 | |
15/03/2012 |
5.56
|
7,900 | 5.51 | 5.67 | 5.56 | 0 | 0 | 0 | |
14/03/2012 |
5.51
|
2,700 | 5.56 | 5.77 | 5.51 | 0 | 0 | 0 | |
13/03/2012 |
5.56
|
1,600 | 5.46 | 5.62 | 5.56 | 0 | 0 | 0 | |
12/03/2012 |
5.46
|
2,900 | 5.35 | 5.67 | 5.46 | 0 | 0 | 0 | |
09/03/2012 |
5.35
|
700 | 5.46 | 5.46 | 5.35 | 0 | 0 | 0 | |
08/03/2012 |
5.46
|
1,600 | 5.62 | 5.62 | 5.46 | 0 | 0 | 0 | |
07/03/2012 |
5.62
|
10,100 | 6.09 | 6.09 | 5.62 | 0 | 0 | 0 | |
06/03/2012 |
6.09
|
200 | 5.98 | 6.09 | 5.88 | 0 | 0 | 0 | |
05/03/2012 |
5.98
|
14,300 | 5.62 | 5.98 | 5.62 | 0 | 0 | 0 | |
02/03/2012 |
5.62
|
6,100 | 5.30 | 5.67 | 5.30 | 0 | 0 | 0 | |
01/03/2012 |
5.30
|
500 | 5.25 | 5.30 | 5.30 | 0 | 0 | 0 | |
29/02/2012 |
5.25
|
600 | 5.09 | 5.25 | 5.25 | 0 | 0 | 0 | |
28/02/2012 |
5.09
|
4,500 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 | |
27/02/2012 |
5.46
|
1,900 | 5.20 | 5.46 | 5.30 | 0 | 0 | 0 | |
24/02/2012 |
5.20
|
1,400 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 | |
23/02/2012 |
5.14
|
2,100 | 5.41 | 5.41 | 5.04 | 0 | 0 | 0 | |
22/02/2012 |
5.41
|
100 | 5.30 | 5.41 | 5.41 | 0 | 0 | 0 | |
21/02/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
20/02/2012 |
5.30
|
2,900 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 | |
17/02/2012 |
5.41
|
1,200 | 5.20 | 5.41 | 5.35 | 0 | 0 | 0 | |
16/02/2012 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
15/02/2012 |
5.20
|
400 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 | |
14/02/2012 |
5.35
|
400 | 5.30 | 5.46 | 5.35 | 0 | 0 | 0 | |
13/02/2012 |
5.30
|
300 | 5.35 | 5.46 | 5.30 | 0 | 0 | 0 | |
10/02/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
10/02/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
09/02/2012 |
5.35
|
500 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 | |
08/02/2012 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
07/02/2012 |
5.75
|
200 | 5.55 | 5.85 | 5.75 | 0 | 0 | 0 | |
06/02/2012 |
5.55
|
100 | 5.16 | 5.55 | 5.55 | 0 | 0 | 0 | |
03/02/2012 |
5.16
|
16,400 | 5.45 | 5.75 | 5.16 | 0 | 0 | 0 | |
02/02/2012 |
5.45
|
19,500 | 5.75 | 6.20 | 5.40 | 0 | 0 | 0 | |
01/02/2012 |
5.75
|
2,000 | 6.00 | 6.25 | 5.70 | 0 | 0 | 0 | |
31/01/2012 |
6.00
|
300 | 5.55 | 6.30 | 6.00 | 0 | 0 | 0 | |
30/01/2012 |
5.55
|
600 | 5.95 | 6.35 | 5.55 | 0 | 0 | 0 | |
20/01/2012 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
19/01/2012 |
5.95
|
1,000 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 | |
18/01/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
17/01/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
16/01/2012 |
6.05
|
2,300 | 6.49 | 6.49 | 6.05 | 0 | 0 | 0 | |
13/01/2012 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
12/01/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
11/01/2012 |
6.49
|
0 | 6.74 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/01/2012 |
6.74
|
300 | 6.35 | 6.74 | 5.95 | 0 | 0 | 0 | |
09/01/2012 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
06/01/2012 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
05/01/2012 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
04/01/2012 |
6.35
|
100 | 6.20 | 6.35 | 6.35 | 0 | 0 | 0 | |
03/01/2012 |
6.20
|
200 | 5.95 | 6.20 | 6.20 | 0 | 0 | 0 | |
30/12/2011 |
5.95
|
500 | 5.60 | 5.95 | 5.26 | 0 | 100 | -0.0 | |
29/12/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
28/12/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
27/12/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
26/12/2011 |
5.60
|
100 | 6.00 | 6.00 | 5.60 | 0 | 0 | 0 | |
23/12/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
22/12/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
21/12/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
20/12/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
19/12/2011 |
6.00
|
100 | 5.95 | 6.00 | 6.00 | 0 | 0 | 0 | |
16/12/2011 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
15/12/2011 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
14/12/2011 |
5.95
|
100 | 5.55 | 5.95 | 5.95 | 0 | 0 | 0 | |
13/12/2011 |
5.55
|
200 | 5.45 | 5.65 | 5.55 | 0 | 0 | 0 | |
12/12/2011 |
5.45
|
100 | 5.11 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/12/2011 |
5.11
|
200 | 4.91 | 5.11 | 5.11 | 0 | 0 | 0 | |
08/12/2011 |
4.91
|
19,400 | 5.06 | 5.45 | 4.86 | 0 | 0 | 0 | |
07/12/2011 |
5.06
|
1,600 | 5.40 | 5.75 | 5.06 | 0 | 0 | 0 | |
06/12/2011 |
5.40
|
2,000 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 | |
05/12/2011 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
02/12/2011 |
5.80
|
100 | 5.45 | 5.80 | 5.80 | 0 | 0 | 0 | |
01/12/2011 |
5.45
|
100 | 5.11 | 5.45 | 5.45 | 0 | 0 | 0 | |
30/11/2011 |
5.11
|
200 | 4.81 | 5.11 | 5.11 | 0 | 0 | 0 | |
29/11/2011 |
4.81
|
100 | 5.06 | 5.06 | 4.81 | 0 | 0 | 0 | |
28/11/2011 |
5.06
|
4,100 | 5.21 | 5.21 | 4.96 | 0 | 0 | 0 | |
25/11/2011 |
5.21
|
1,800 | 5.55 | 5.55 | 5.21 | 0 | 0 | 0 |