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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/03/2012 |
8.25
|
2,410 | 8.00 | 8.29 | 7.86 | 0 | 0 | 0 | |
27/03/2012 |
8.00
|
28,540 | 7.79 | 8.18 | 7.93 | 0 | 0 | 0 | |
26/03/2012 |
7.79
|
3,620 | 7.44 | 7.79 | 7.44 | 0 | 0 | 0 | |
23/03/2012 |
7.44
|
5,760 | 7.09 | 7.44 | 7.23 | 0 | 0 | 0 | |
22/03/2012 |
7.09
|
1,920 | 7.02 | 7.26 | 7.09 | 0 | 0 | 0 | |
21/03/2012 |
7.02
|
17,070 | 6.70 | 7.02 | 6.91 | 0 | 0 | 0 | |
20/03/2012 |
6.70
|
2,490 | 6.95 | 7.02 | 6.70 | 0 | 0 | 0 | |
19/03/2012 |
6.95
|
1,560 | 6.70 | 6.95 | 6.73 | 0 | 0 | 0 | |
16/03/2012 |
6.70
|
1,020 | 6.63 | 6.70 | 6.70 | 0 | 0 | 0 | |
15/03/2012 |
6.63
|
2,000 | 6.59 | 6.66 | 6.63 | 0 | 0 | 0 | |
14/03/2012 |
6.59
|
4,020 | 6.59 | 6.63 | 6.59 | 0 | 0 | 0 | |
13/03/2012 |
6.59
|
3,100 | 6.70 | 6.70 | 6.52 | 0 | 0 | 0 | |
12/03/2012 |
6.70
|
4,120 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 | |
09/03/2012 |
6.87
|
20 | 6.98 | 6.98 | 6.87 | 0 | 0 | 0 | |
08/03/2012 |
6.98
|
70 | 6.70 | 7.02 | 6.95 | 0 | 0 | 0 | |
07/03/2012 |
6.70
|
500 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 | |
06/03/2012 |
6.87
|
19,610 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 | |
05/03/2012 |
6.87
|
25,530 | 6.70 | 6.87 | 6.66 | 0 | 0 | 0 | |
02/03/2012 |
6.70
|
20 | 6.52 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/03/2012 |
6.52
|
3,500 | 6.70 | 6.70 | 6.52 | 0 | 0 | 0 | |
29/02/2012 |
6.70
|
11,290 | 6.56 | 6.70 | 6.56 | 0 | 0 | 0 | |
28/02/2012 |
6.56
|
10,510 | 6.70 | 6.70 | 6.42 | 0 | 0 | 0 | |
27/02/2012 |
6.70
|
10 | 6.52 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/02/2012 |
6.52
|
9,100 | 6.56 | 6.56 | 6.52 | 0 | 0 | 0 | |
23/02/2012 |
6.56
|
5,030 | 6.52 | 6.70 | 6.56 | 0 | 0 | 0 | |
22/02/2012 |
6.52
|
6,480 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/02/2012 |
6.52
|
14,600 | 6.49 | 6.59 | 6.52 | 0 | 0 | 0 | |
20/02/2012 |
6.49
|
5,390 | 6.45 | 6.52 | 6.45 | 0 | 0 | 0 | |
17/02/2012 |
6.45
|
1,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
16/02/2012 |
6.45
|
3,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
15/02/2012 |
6.45
|
13,100 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 | |
14/02/2012 |
6.52
|
10 | 6.35 | 6.52 | 6.52 | 0 | 0 | 0 | |
13/02/2012 |
6.35
|
4,680 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
10/02/2012 |
6.35
|
710 | 6.49 | 6.49 | 6.35 | 0 | 0 | 0 | |
09/02/2012 |
6.49
|
3,000 | 6.70 | 6.70 | 6.49 | 0 | 0 | 0 | |
08/02/2012 |
6.70
|
2,010 | 6.52 | 6.70 | 6.52 | 0 | 0 | 0 | |
07/02/2012 |
6.52
|
8,060 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
06/02/2012 |
6.52
|
200 | 6.80 | 6.80 | 6.52 | 0 | 0 | 0 | |
03/02/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
02/02/2012 |
6.80
|
4,060 | 7.16 | 7.16 | 6.80 | 0 | 0 | 0 | |
01/02/2012 |
7.16
|
7,040 | 6.84 | 7.16 | 6.87 | 0 | 0 | 0 | |
31/01/2012 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
30/01/2012 |
6.84
|
10 | 6.52 | 6.84 | 6.84 | 0 | 0 | 0 | |
20/01/2012 |
6.52
|
10 | 6.28 | 6.52 | 6.52 | 0 | 0 | 0 | |
19/01/2012 |
6.28
|
1,400 | 5.99 | 6.28 | 5.99 | 0 | 0 | 0 | |
18/01/2012 |
5.99
|
20 | 5.92 | 5.99 | 5.99 | 0 | 0 | 0 | |
17/01/2012 |
5.92
|
500 | 6.13 | 6.13 | 5.92 | 0 | 0 | 0 | |
16/01/2012 |
6.13
|
6,050 | 6.10 | 6.13 | 6.06 | 0 | 0 | 0 | |
13/01/2012 |
6.10
|
2,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
12/01/2012 |
6.10
|
1,120 | 5.82 | 6.10 | 6.06 | 0 | 0 | 0 | |
11/01/2012 |
5.82
|
30 | 6.10 | 6.10 | 5.82 | 0 | 0 | 0 | |
10/01/2012 |
6.10
|
1,100 | 6.13 | 6.13 | 5.99 | 0 | 0 | 0 | |
09/01/2012 |
6.13
|
310 | 6.03 | 6.13 | 5.82 | 0 | 0 | 0 | |
06/01/2012 |
6.03
|
10 | 5.82 | 6.03 | 6.03 | 0 | 0 | 0 | |
05/01/2012 |
5.82
|
200 | 5.99 | 6.28 | 5.82 | 0 | 0 | 0 | |
04/01/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
03/01/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
30/12/2011 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
29/12/2011 |
5.99
|
2,070 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 | |
28/12/2011 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
27/12/2011 |
6.17
|
3,890 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
26/12/2011 |
6.49
|
10 | 6.28 | 6.49 | 6.49 | 0 | 0 | 0 | |
23/12/2011 |
6.28
|
10 | 5.99 | 6.28 | 6.28 | 0 | 0 | 0 | |
22/12/2011 |
5.99
|
2,060 | 6.31 | 6.31 | 5.99 | 0 | 0 | 0 | |
21/12/2011 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
20/12/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/12/2011 |
6.31
|
0 | 6.03 | 6.31 | 6.31 | 0 | 0 | 0 | |
19/12/2011 |
6.03
|
160 | 5.79 | 6.03 | 6.03 | 0 | 0 | 0 | |
16/12/2011 |
5.79
|
150 | 5.76 | 5.79 | 5.79 | 0 | 0 | 0 | |
15/12/2011 |
5.76
|
500 | 6.03 | 6.03 | 5.76 | 0 | 0 | 0 | |
14/12/2011 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
13/12/2011 |
6.03
|
1,090 | 5.89 | 6.03 | 5.83 | 0 | 0 | 0 | |
12/12/2011 |
5.89
|
470 | 6.06 | 6.06 | 5.89 | 0 | 0 | 0 | |
09/12/2011 |
6.06
|
1,160 | 6.06 | 6.06 | 6.03 | 0 | 0 | 0 | |
08/12/2011 |
6.06
|
780 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
07/12/2011 |
6.06
|
30 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
06/12/2011 |
6.06
|
1,040 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 | |
05/12/2011 |
6.06
|
1,260 | 6.06 | 6.06 | 6.03 | 0 | 0 | 0 | |
02/12/2011 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
01/12/2011 |
6.06
|
80 | 6.03 | 6.06 | 6.06 | 0 | 0 | 0 | |
30/11/2011 |
6.03
|
110 | 6.03 | 6.06 | 6.03 | 0 | 0 | 0 | |
29/11/2011 |
6.03
|
2,860 | 5.76 | 6.03 | 5.49 | 0 | 2,290 | -0.0 | |
28/11/2011 |
5.76
|
2,450 | 6.03 | 6.06 | 5.76 | 0 | 1,450 | -0.0 | |
25/11/2011 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
24/11/2011 |
6.03
|
3,160 | 6.33 | 6.33 | 6.03 | 0 | 2,660 | -0.0 | |
23/11/2011 |
6.33
|
690 | 6.06 | 6.33 | 6.06 | 0 | 0 | 0 | |
22/11/2011 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
21/11/2011 |
6.06
|
1,130 | 6.10 | 6.10 | 6.06 | 0 | 0 | 0 | |
18/11/2011 |
6.10
|
6,800 | 6.40 | 6.40 | 6.10 | 0 | 6,650 | -0.1 | |
17/11/2011 |
6.40
|
140 | 6.10 | 6.40 | 5.79 | 0 | 20 | -0.0 | |
16/11/2011 |
6.10
|
4,060 | 6.40 | 6.70 | 6.10 | 0 | 1,000 | -0.0 | |
15/11/2011 |
6.40
|
500 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 | |
14/11/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
11/11/2011 |
6.57
|
10 | 6.33 | 6.57 | 6.57 | 0 | 0 | 0 | |
10/11/2011 |
6.33
|
470 | 6.64 | 6.74 | 6.33 | 0 | 0 | 0 | |
09/11/2011 |
6.64
|
50 | 6.60 | 6.64 | 6.64 | 0 | 0 | 0 | |
08/11/2011 |
6.60
|
50 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
07/11/2011 |
6.70
|
730 | 6.67 | 6.70 | 6.40 | 530 | 0 | 0.0 | |
04/11/2011 |
6.67
|
50 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 | |
03/11/2011 |
6.70
|
460 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
02/11/2011 |
6.70
|
110 | 6.74 | 6.74 | 6.70 | 100 | 0 | 0.0 |