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) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
6.46
|
136,200 | 6.10 | 6.46 | 6.37 | 13,000 | 0 | 0.1 | |
17/04/2012 |
6.10
|
126,400 | 5.73 | 6.10 | 6.01 | 0 | 0 | 0 | |
16/04/2012 |
5.73
|
50,000 | 5.37 | 5.73 | 5.46 | 0 | 0 | 0 | |
13/04/2012 |
5.37
|
36,000 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 | |
12/04/2012 |
5.55
|
33,000 | 5.37 | 5.64 | 5.46 | 0 | 0 | 0 | |
11/04/2012 |
5.37
|
19,700 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 | |
10/04/2012 |
5.19
|
25,900 | 5.46 | 5.46 | 5.10 | 0 | 3,000 | -0.0 | |
09/04/2012 |
5.46
|
17,900 | 5.19 | 5.46 | 5.19 | 0 | 0 | 0 | |
06/04/2012 |
5.19
|
26,900 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 | |
05/04/2012 |
5.10
|
24,500 | 5.28 | 5.28 | 5.00 | 0 | 5,000 | -0.0 | |
04/04/2012 |
5.28
|
20,700 | 5.46 | 5.46 | 5.10 | 0 | 5,000 | -0.0 | |
03/04/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/04/2012 |
5.46
|
26,000 | 5.28 | 5.55 | 5.46 | 0 | 0 | 0 | |
30/03/2012 |
5.28
|
40,600 | 5.36 | 5.43 | 5.12 | 0 | 3,500 | -0.0 | |
29/03/2012 |
5.36
|
85,700 | 5.74 | 5.74 | 5.36 | 0 | 5,500 | -0.0 | |
28/03/2012 |
5.74
|
54,200 | 5.82 | 5.82 | 5.51 | 0 | 0 | 0 | |
27/03/2012 |
5.82
|
81,200 | 6.05 | 6.36 | 5.82 | 0 | 0 | 0 | |
26/03/2012 |
6.05
|
86,100 | 5.74 | 6.05 | 5.74 | 0 | 0 | 0 | |
23/03/2012 |
5.74
|
88,200 | 5.82 | 5.82 | 5.59 | 0 | 11,000 | -0.1 | |
22/03/2012 |
5.82
|
180,600 | 5.74 | 6.13 | 5.74 | 0 | 5,000 | -0.0 | |
21/03/2012 |
5.74
|
46,000 | 5.43 | 5.74 | 5.74 | 0 | 0 | 0 | |
20/03/2012 |
5.43
|
28,900 | 5.20 | 5.43 | 5.43 | 0 | 0 | 0 | |
19/03/2012 |
5.20
|
98,500 | 5.05 | 5.20 | 4.89 | 0 | 0 | 0 | |
16/03/2012 |
5.05
|
42,200 | 4.81 | 5.05 | 4.73 | 0 | 5,000 | -0.0 | |
15/03/2012 |
4.81
|
58,100 | 4.73 | 4.89 | 4.58 | 0 | 9,800 | -0.1 | |
14/03/2012 |
4.73
|
6,900 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 | |
13/03/2012 |
4.73
|
80,900 | 4.50 | 4.81 | 4.66 | 9,800 | 0 | 0.1 | |
12/03/2012 |
4.50
|
33,500 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 | |
09/03/2012 |
4.73
|
3,400 | 4.89 | 4.89 | 4.66 | 0 | 0 | 0 | |
08/03/2012 |
4.89
|
17,400 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
07/03/2012 |
4.89
|
54,400 | 5.05 | 5.05 | 4.89 | 0 | 0 | 0 | |
06/03/2012 |
5.05
|
112,500 | 4.97 | 5.28 | 4.97 | 15,000 | 0 | 0.1 | |
05/03/2012 |
4.97
|
15,200 | 4.66 | 4.97 | 4.97 | 0 | 0 | 0 | |
02/03/2012 |
4.66
|
66,000 | 4.50 | 4.66 | 4.42 | 0 | 0 | 0 | |
01/03/2012 |
4.50
|
29,400 | 4.42 | 4.58 | 4.35 | 0 | 4,000 | -0.0 | |
29/02/2012 |
4.42
|
71,400 | 4.27 | 4.42 | 4.27 | 0 | 4,000 | -0.0 | |
28/02/2012 |
4.27
|
41,300 | 4.58 | 4.66 | 4.27 | 0 | 7,000 | -0.0 | |
27/02/2012 |
4.58
|
26,100 | 4.42 | 4.58 | 4.19 | 0 | 0 | 0 | |
24/02/2012 |
4.42
|
12,500 | 4.35 | 4.58 | 4.42 | 0 | 0 | 0 | |
23/02/2012 |
4.35
|
22,500 | 4.42 | 4.42 | 4.27 | 0 | 0 | 0 | |
22/02/2012 |
4.42
|
10,000 | 4.19 | 4.42 | 4.27 | 0 | 0 | 0 | |
21/02/2012 |
4.19
|
35,300 | 4.11 | 4.35 | 4.11 | 1,200 | 0 | 0.0 | |
20/02/2012 |
4.11
|
10,800 | 3.88 | 4.11 | 4.04 | 8,800 | 0 | 0.0 | |
17/02/2012 |
3.88
|
3,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
16/02/2012 |
3.88
|
16,200 | 3.88 | 3.96 | 3.80 | 0 | 0 | 0 | |
15/02/2012 |
3.88
|
14,000 | 3.96 | 3.96 | 3.73 | 0 | 5,600 | -0.0 | |
14/02/2012 |
3.96
|
1,500 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 | |
13/02/2012 |
3.88
|
2,400 | 4.04 | 4.04 | 3.88 | 0 | 2,400 | -0.0 | |
10/02/2012 |
4.04
|
12,800 | 4.19 | 4.19 | 3.96 | 0 | 5,300 | -0.0 | |
09/02/2012 |
4.19
|
5,200 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
08/02/2012 |
4.19
|
6,500 | 4.11 | 4.19 | 4.19 | 0 | 0 | 0 | |
07/02/2012 |
4.11
|
8,000 | 4.04 | 4.11 | 4.11 | 0 | 0 | 0 | |
06/02/2012 |
4.04
|
6,000 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 | |
03/02/2012 |
4.11
|
38,700 | 4.35 | 4.35 | 4.11 | 4,100 | 0 | 0.0 | |
02/02/2012 |
4.35
|
12,000 | 4.11 | 4.35 | 4.27 | 8,900 | 0 | 0.0 | |
01/02/2012 |
4.11
|
24,500 | 4.35 | 4.35 | 4.11 | 5,000 | 0 | 0.0 | |
31/01/2012 |
4.35
|
10,300 | 4.27 | 4.42 | 4.27 | 2,700 | 0 | 0.0 | |
30/01/2012 |
4.27
|
3,200 | 4.11 | 4.27 | 4.27 | 0 | 0 | 0 | |
20/01/2012 |
4.11
|
500 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
19/01/2012 |
4.11
|
5,400 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 | |
18/01/2012 |
4.11
|
5,800 | 4.04 | 4.11 | 3.96 | 0 | 0 | 0 | |
17/01/2012 |
4.04
|
600 | 4.11 | 4.19 | 4.04 | 0 | 0 | 0 | |
16/01/2012 |
4.11
|
9,500 | 3.96 | 4.11 | 4.04 | 1,600 | 0 | 0.0 | |
13/01/2012 |
3.96
|
6,100 | 3.73 | 3.96 | 3.80 | 2,000 | 0 | 0.0 | |
12/01/2012 |
3.73
|
8,400 | 3.80 | 3.88 | 3.73 | 0 | 0 | 0 | |
11/01/2012 |
3.80
|
16,200 | 3.73 | 3.88 | 3.80 | 9,000 | 0 | 0.0 | |
10/01/2012 |
3.73
|
8,700 | 3.57 | 3.73 | 3.57 | 0 | 0 | 0 | |
09/01/2012 |
3.57
|
15,500 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 | |
06/01/2012 |
3.49
|
18,900 | 3.57 | 3.73 | 3.49 | 0 | 9,000 | -0.0 | |
05/01/2012 |
3.57
|
32,400 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
04/01/2012 |
3.57
|
14,900 | 3.57 | 3.80 | 3.49 | 0 | 0 | 0 | |
03/01/2012 |
3.57
|
26,100 | 3.65 | 3.88 | 3.49 | 0 | 0 | 0 | |
30/12/2011 |
3.65
|
3,200 | 3.42 | 3.65 | 3.65 | 0 | 0 | 0 | |
29/12/2011 |
3.42
|
27,100 | 3.49 | 3.49 | 3.34 | 0 | 14,000 | -0.1 | |
28/12/2011 |
3.49
|
8,100 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 | |
27/12/2011 |
3.49
|
30,500 | 3.57 | 3.88 | 3.49 | 0 | 5,000 | -0.0 | |
26/12/2011 |
3.57
|
17,300 | 3.80 | 3.80 | 3.57 | 0 | 11,000 | -0.1 | |
23/12/2011 |
3.80
|
5,000 | 3.80 | 3.80 | 3.73 | 0 | 2,000 | -0.0 | |
22/12/2011 |
3.80
|
5,100 | 3.88 | 3.88 | 3.80 | 0 | 4,000 | -0.0 | |
21/12/2011 |
3.88
|
7,100 | 3.88 | 4.04 | 3.88 | 0 | 0 | 0 | |
20/12/2011 |
3.88
|
6,300 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 | |
19/12/2011 |
4.11
|
6,800 | 4.19 | 4.19 | 4.04 | 0 | 0 | 0 | |
16/12/2011 |
4.19
|
100 | 3.96 | 4.19 | 4.19 | 0 | 0 | 0 | |
15/12/2011 |
3.96
|
21,500 | 4.11 | 4.11 | 3.96 | 0 | 8,000 | -0.0 | |
14/12/2011 |
4.11
|
2,200 | 4.35 | 4.35 | 4.11 | 0 | 0 | 0 | |
13/12/2011 |
4.35
|
4,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
12/12/2011 |
4.35
|
500 | 4.58 | 4.58 | 4.35 | 0 | 0 | 0 | |
09/12/2011 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
08/12/2011 |
4.58
|
0 | 4.50 | 4.58 | 4.58 | 0 | 0 | 0 | |
07/12/2011 |
4.50
|
2,000 | 4.50 | 4.66 | 4.50 | 0 | 0 | 0 | |
06/12/2011 |
4.50
|
2,000 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 | |
05/12/2011 |
4.50
|
31,100 | 4.27 | 4.50 | 4.27 | 0 | 0 | 0 | |
02/12/2011 |
4.27
|
4,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
01/12/2011 |
4.27
|
12,000 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
30/11/2011 |
4.27
|
5,500 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 | |
29/11/2011 |
4.35
|
15,100 | 4.35 | 4.42 | 4.27 | 0 | 0 | 0 | |
28/11/2011 |
4.35
|
23,200 | 4.35 | 4.50 | 4.35 | 0 | 1,800 | -0.0 | |
25/11/2011 |
4.35
|
14,700 | 4.50 | 4.50 | 4.35 | 0 | 0 | 0 | |
24/11/2011 |
4.50
|
3,300 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 | |
23/11/2011 |
4.66
|
23,200 | 4.81 | 5.12 | 4.66 | 0 | 10,000 | -0.1 | |
22/11/2011 |
4.81
|
7,900 | 5.12 | 5.12 | 4.81 | 0 | 4,500 | -0.0 |