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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/03/2012 |
5.88
|
8,600 | 5.88 | 5.88 | 5.80 | 0 | 0 | 0 | |
19/03/2012 |
5.88
|
17,150 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 | |
16/03/2012 |
5.88
|
15,400 | 5.80 | 5.88 | 5.54 | 0 | 0 | 0 | |
15/03/2012 |
5.80
|
12,720 | 5.80 | 5.80 | 5.54 | 0 | 0 | 0 | |
14/03/2012 |
5.80
|
10,590 | 5.71 | 5.88 | 5.71 | 0 | 0 | 0 | |
13/03/2012 |
5.71
|
2,050 | 5.63 | 5.71 | 5.46 | 0 | 0 | 0 | |
12/03/2012 |
5.63
|
8,410 | 5.88 | 5.88 | 5.63 | 0 | 0 | 0 | |
09/03/2012 |
5.88
|
13,840 | 6.13 | 6.13 | 5.88 | 0 | 0 | 0 | |
08/03/2012 |
6.13
|
3,360 | 6.38 | 6.38 | 6.13 | 0 | 0 | 0 | |
07/03/2012 |
6.38
|
19,080 | 6.22 | 6.38 | 6.22 | 0 | 0 | 0 | |
06/03/2012 |
6.22
|
25,730 | 6.05 | 6.30 | 5.80 | 0 | 0 | 0 | |
05/03/2012 |
6.05
|
15,120 | 5.80 | 6.05 | 6.05 | 0 | 0 | 0 | |
02/03/2012 |
5.80
|
47,510 | 5.80 | 5.80 | 5.54 | 0 | 0 | 0 | |
01/03/2012 |
5.80
|
8,510 | 5.96 | 6.22 | 5.80 | 0 | 0 | 0 | |
29/02/2012 |
5.96
|
8,750 | 6.22 | 6.47 | 5.96 | 0 | 0 | 0 | |
28/02/2012 |
6.22
|
14,810 | 6.47 | 6.64 | 6.22 | 0 | 0 | 0 | |
27/02/2012 |
6.47
|
13,630 | 6.72 | 6.97 | 6.38 | 0 | 0 | 0 | |
24/02/2012 |
6.72
|
18,030 | 6.72 | 6.72 | 6.38 | 0 | 0 | 0 | |
23/02/2012 |
6.72
|
18,840 | 6.55 | 6.80 | 6.55 | 0 | 0 | 0 | |
22/02/2012 |
6.55
|
15,200 | 6.72 | 6.72 | 6.55 | 0 | 0 | 0 | |
21/02/2012 |
6.72
|
1,620 | 6.72 | 6.72 | 6.55 | 0 | 0 | 0 | |
20/02/2012 |
6.72
|
1,850 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
17/02/2012 |
6.72
|
1,710 | 6.80 | 6.80 | 6.55 | 1,200 | 0 | 0.0 | |
16/02/2012 |
6.80
|
9,630 | 7.14 | 7.14 | 6.80 | 0 | 0 | 0 | |
15/02/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
14/02/2012 |
7.14
|
1,420 | 7.14 | 7.14 | 6.80 | 0 | 0 | 0 | |
13/02/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
10/02/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
09/02/2012 |
7.14
|
20 | 6.89 | 7.14 | 7.14 | 0 | 0 | 0 | |
08/02/2012 |
6.89
|
230 | 6.64 | 6.89 | 6.64 | 100 | 10 | 0.0 | |
07/02/2012 |
6.64
|
13,280 | 6.38 | 6.64 | 6.22 | 0 | 0 | 0 | |
06/02/2012 |
6.38
|
7,500 | 6.72 | 6.72 | 6.38 | 0 | 0 | 0 | |
03/02/2012 |
6.72
|
1,010 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 | |
02/02/2012 |
7.06
|
10,000 | 7.39 | 7.39 | 7.06 | 0 | 0 | 0 | |
01/02/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
31/01/2012 |
7.39
|
10 | 7.31 | 7.39 | 7.39 | 0 | 0 | 0 | |
30/01/2012 |
7.31
|
2,350 | 7.06 | 7.31 | 7.14 | 0 | 0 | 0 | |
20/01/2012 |
7.06
|
150 | 6.72 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/01/2012 |
6.72
|
820 | 6.64 | 6.80 | 6.72 | 0 | 0 | 0 | |
18/01/2012 |
6.64
|
100 | 6.38 | 6.64 | 6.64 | 0 | 0 | 0 | |
17/01/2012 |
6.38
|
3,050 | 6.55 | 6.55 | 6.38 | 0 | 0 | 0 | |
16/01/2012 |
6.55
|
100 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 | |
13/01/2012 |
6.64
|
8,710 | 6.38 | 6.64 | 6.13 | 0 | 0 | 0 | |
12/01/2012 |
6.38
|
210 | 6.22 | 6.38 | 6.38 | 0 | 0 | 0 | |
11/01/2012 |
6.22
|
2,100 | 6.38 | 6.38 | 6.22 | 0 | 0 | 0 | |
10/01/2012 |
6.38
|
3,100 | 6.30 | 6.38 | 6.38 | 0 | 0 | 0 | |
09/01/2012 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
06/01/2012 |
6.30
|
2,430 | 6.38 | 6.38 | 6.13 | 0 | 0 | 0 | |
05/01/2012 |
6.38
|
3,870 | 6.47 | 6.47 | 6.38 | 0 | 0 | 0 | |
04/01/2012 |
6.47
|
6,140 | 6.38 | 6.47 | 6.38 | 0 | 0 | 0 | |
03/01/2012 |
6.38
|
5,600 | 6.47 | 6.47 | 6.38 | 0 | 0 | 0 | |
30/12/2011 |
6.47
|
1,570 | 6.47 | 6.47 | 6.38 | 0 | 0 | 0 | |
29/12/2011 |
6.47
|
9,000 | 6.38 | 6.47 | 6.30 | 0 | 0 | 0 | |
28/12/2011 |
6.38
|
12,150 | 6.13 | 6.38 | 5.88 | 0 | 0 | 0 | |
27/12/2011 |
6.13
|
12,210 | 6.38 | 6.38 | 6.13 | 0 | 0 | 0 | |
26/12/2011 |
6.38
|
1,910 | 6.38 | 6.38 | 6.22 | 0 | 0 | 0 | |
23/12/2011 |
6.38
|
10,010 | 6.38 | 6.38 | 6.13 | 0 | 0 | 0 | |
22/12/2011 |
6.38
|
8,810 | 6.30 | 6.38 | 6.22 | 0 | 0 | 0 | |
21/12/2011 |
6.30
|
5,180 | 6.22 | 6.30 | 6.22 | 0 | 0 | 0 | |
20/12/2011 |
6.22
|
8,560 | 6.22 | 6.30 | 6.05 | 0 | 0 | 0 | |
19/12/2011 |
6.22
|
5,730 | 5.96 | 6.22 | 5.96 | 0 | 0 | 0 | |
16/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/12/2011 |
5.96
|
9,760 | 5.71 | 5.96 | 5.46 | 0 | 0 | 0 | |
15/12/2011 |
5.71
|
10,280 | 6.00 | 6.00 | 5.71 | 0 | 0 | 0 | |
14/12/2011 |
6.00
|
2,510 | 6.00 | 6.00 | 5.71 | 0 | 0 | 0 | |
13/12/2011 |
6.00
|
3,320 | 5.86 | 6.00 | 5.57 | 0 | 0 | 0 | |
12/12/2011 |
5.86
|
30 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 | |
09/12/2011 |
6.15
|
1,130 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 | |
08/12/2011 |
6.15
|
1,110 | 6.22 | 6.22 | 6.15 | 100 | 0 | 0.0 | |
07/12/2011 |
6.22
|
13,010 | 5.93 | 6.22 | 5.93 | 0 | 0 | 0 | |
06/12/2011 |
5.93
|
1,500 | 5.79 | 5.93 | 5.79 | 0 | 0 | 0 | |
05/12/2011 |
5.79
|
5,730 | 5.71 | 5.93 | 5.71 | 0 | 0 | 0 | |
02/12/2011 |
5.71
|
28,750 | 5.79 | 5.79 | 5.57 | 0 | 0 | 0 | |
01/12/2011 |
5.79
|
2,210 | 5.86 | 5.86 | 5.79 | 0 | 0 | 0 | |
30/11/2011 |
5.86
|
23,120 | 5.86 | 6.15 | 5.86 | 0 | 0 | 0 | |
29/11/2011 |
5.86
|
47,190 | 5.64 | 5.86 | 5.79 | 0 | 0 | 0 | |
28/11/2011 |
5.64
|
49,240 | 5.42 | 5.64 | 5.49 | 0 | 0 | 0 | |
25/11/2011 |
5.42
|
86,190 | 5.20 | 5.42 | 5.27 | 0 | 0 | 0 | |
24/11/2011 |
5.20
|
29,690 | 4.98 | 5.20 | 5.13 | 0 | 870 | -0.0 | |
23/11/2011 |
4.98
|
27,340 | 4.76 | 4.98 | 4.76 | 0 | 0 | 0 | |
22/11/2011 |
4.76
|
1,100 | 4.76 | 4.76 | 4.54 | 0 | 990 | -0.0 | |
21/11/2011 |
4.76
|
33,790 | 4.54 | 4.76 | 4.69 | 0 | 0 | 0 | |
18/11/2011 |
4.54
|
5,120 | 4.76 | 4.76 | 4.54 | 0 | 3,120 | -0.0 | |
17/11/2011 |
4.76
|
7,010 | 4.98 | 4.98 | 4.76 | 0 | 4,010 | -0.0 | |
16/11/2011 |
4.98
|
20 | 4.76 | 4.98 | 4.98 | 0 | 0 | 0 | |
15/11/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
14/11/2011 |
4.76
|
35,570 | 4.54 | 4.76 | 4.54 | 0 | 6,110 | -0.0 | |
11/11/2011 |
4.54
|
3,350 | 4.76 | 4.76 | 4.54 | 0 | 0 | 0 | |
10/11/2011 |
4.76
|
4,580 | 4.98 | 4.98 | 4.76 | 0 | 0 | 0 | |
09/11/2011 |
4.98
|
1,700 | 5.20 | 5.20 | 4.98 | 0 | 0 | 0 | |
08/11/2011 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 10 | -0.0 | |
07/11/2011 |
5.20
|
640 | 5.13 | 5.20 | 5.13 | 490 | 0 | 0.0 | |
04/11/2011 |
5.13
|
190 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 | |
03/11/2011 |
5.20
|
1,510 | 5.13 | 5.20 | 5.20 | 0 | 0 | 0 | |
02/11/2011 |
5.13
|
30 | 5.20 | 5.27 | 5.13 | 0 | 0 | 0 | |
01/11/2011 |
5.20
|
53,620 | 4.98 | 5.20 | 5.13 | 0 | 0 | 0 | |
31/10/2011 |
4.98
|
15,170 | 4.98 | 5.20 | 4.98 | 0 | 0 | 0 | |
28/10/2011 |
4.98
|
1,610 | 5.13 | 5.27 | 4.98 | 0 | 0 | 0 | |
27/10/2011 |
5.13
|
18,130 | 4.91 | 5.13 | 4.83 | 0 | 0 | 0 | |
26/10/2011 |
4.91
|
6,400 | 5.05 | 5.13 | 4.91 | 0 | 0 | 0 | |
25/10/2011 |
5.05
|
4,310 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |