Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 2.38% | 116,614 | 0 | 0 |
4
4.30
4.10
|
2 tháng
(2024-09-23) |
0.20 | 4.88% | 339,751 | 0 | 0 |
4
4.30
4.10
|
3 tháng
(2024-08-26) |
0.10 | 2.38% | 449,003 | 0 | 0 |
4
4.30
4.10
|
6 tháng
(2024-05-27) |
0.40 | 10.26% | 3,676,786 | -300 | -0.0 |
3.90
4.90
4.10
|
12 tháng
(2023-11-28) |
0 | 0% | 5,310,022 | -3,600 | -0.0 |
3.70
4.90
4.10
|
24 tháng
(2022-12-05) |
0.50 | 13.16% | 11,736,559 | -39,200 | -0.2 |
2.80
6.40
4.10
|
36 tháng
(2021-12-08) |
-10.53 | -71.01% | 24,925,098 | 5,500 | 0.3 |
2.40
15.38
4.10
|
60 tháng
(2019-12-19) |
0.21 | 5.01% | 46,259,575 | -17,200 | 0.2 |
2.18
17.56
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2012 |
5.37
|
26,900 | 5.73 | 6.01 | 5.37 | 0 | 0 | 0 | |
22/06/2012 |
5.73
|
16,300 | 6.10 | 6.10 | 5.73 | 0 | 0 | 0 | |
21/06/2012 |
6.10
|
15,400 | 6.19 | 6.19 | 6.01 | 0 | 0 | 0 | |
20/06/2012 |
6.19
|
15,000 | 6.19 | 6.28 | 6.10 | 0 | 0 | 0 | |
19/06/2012 |
6.19
|
16,000 | 6.55 | 6.82 | 6.19 | 0 | 0 | 0 | |
18/06/2012 |
6.55
|
88,000 | 6.37 | 6.64 | 6.19 | 0 | 0 | 0 | |
15/06/2012 |
6.37
|
37,300 | 6.01 | 6.37 | 6.01 | 0 | 0 | 0 | |
14/06/2012 |
6.01
|
1,400 | 5.82 | 6.01 | 5.91 | 0 | 0 | 0 | |
13/06/2012 |
5.82
|
28,600 | 5.91 | 5.91 | 5.55 | 0 | 0 | 0 | |
12/06/2012 |
5.91
|
25,800 | 5.91 | 6.01 | 5.64 | 0 | 0 | 0 | |
11/06/2012 |
5.91
|
12,000 | 6.28 | 6.28 | 5.91 | 0 | 0 | 0 | |
08/06/2012 |
6.28
|
28,200 | 6.28 | 6.37 | 6.01 | 0 | 0 | 0 | |
07/06/2012 |
6.28
|
52,400 | 6.01 | 6.28 | 6.10 | 0 | 0 | 0 | |
06/06/2012 |
6.01
|
100 | 5.73 | 6.01 | 6.01 | 0 | 0 | 0 | |
05/06/2012 |
5.73
|
21,200 | 5.37 | 5.73 | 5.10 | 0 | 0 | 0 | |
04/06/2012 |
5.37
|
28,300 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 | |
01/06/2012 |
5.73
|
8,800 | 5.64 | 5.91 | 5.73 | 0 | 0 | 0 | |
31/05/2012 |
5.64
|
2,600 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 | |
30/05/2012 |
5.82
|
11,500 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 | |
29/05/2012 |
5.91
|
10,600 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 | |
28/05/2012 |
5.91
|
17,600 | 6.01 | 6.19 | 5.91 | 0 | 0 | 0 | |
25/05/2012 |
6.01
|
9,800 | 5.64 | 6.01 | 5.64 | 0 | 0 | 0 | |
24/05/2012 |
5.64
|
33,100 | 5.91 | 5.91 | 5.55 | 0 | 4,600 | -0.0 | |
23/05/2012 |
5.91
|
12,800 | 6.28 | 6.28 | 5.91 | 0 | 0 | 0 | |
22/05/2012 |
6.28
|
14,800 | 6.28 | 6.37 | 6.10 | 0 | 0 | 0 | |
21/05/2012 |
6.28
|
50,100 | 5.91 | 6.28 | 6.10 | 0 | 0 | 0 | |
18/05/2012 |
5.91
|
30,600 | 6.28 | 6.28 | 5.82 | 0 | 1,600 | -0.0 | |
17/05/2012 |
6.28
|
8,200 | 6.37 | 6.46 | 6.19 | 0 | 1,700 | -0.0 | |
16/05/2012 |
6.37
|
47,300 | 6.28 | 6.55 | 6.10 | 0 | 9,100 | -0.1 | |
15/05/2012 |
6.28
|
68,600 | 6.55 | 6.55 | 6.10 | 0 | 3,000 | -0.0 | |
14/05/2012 |
6.55
|
41,500 | 7.19 | 7.19 | 6.55 | 0 | 0 | 0 | |
11/05/2012 |
7.19
|
103,500 | 7.19 | 7.19 | 6.92 | 0 | 10,000 | -0.1 | |
10/05/2012 |
7.19
|
128,200 | 7.19 | 7.37 | 6.82 | 0 | 4,800 | -0.0 | |
09/05/2012 |
7.19
|
56,800 | 7.28 | 7.28 | 6.92 | 0 | 3,600 | -0.0 | |
08/05/2012 |
7.28
|
82,100 | 7.10 | 7.55 | 7.10 | 0 | 500 | -0.0 | |
07/05/2012 |
7.10
|
86,800 | 6.64 | 7.10 | 6.73 | 0 | 0 | 0 | |
04/05/2012 |
6.64
|
67,600 | 6.37 | 6.64 | 6.37 | 3,400 | 500 | 0.0 | |
03/05/2012 |
6.37
|
155,600 | 6.73 | 6.73 | 6.28 | 0 | 0 | 0 | |
02/05/2012 |
6.73
|
143,600 | 7.46 | 7.46 | 6.73 | 0 | 0 | 0 | |
27/04/2012 |
7.46
|
91,100 | 7.01 | 7.46 | 6.55 | 0 | 0 | 0 | |
26/04/2012 |
7.01
|
90,000 | 7.46 | 7.46 | 6.92 | 0 | 0 | 0 | |
25/04/2012 |
7.46
|
125,600 | 7.19 | 7.46 | 6.92 | 1,900 | 0 | 0.0 | |
24/04/2012 |
7.19
|
208,000 | 6.73 | 7.19 | 6.55 | 27,100 | 0 | 0.2 | |
23/04/2012 |
6.73
|
107,600 | 6.37 | 6.73 | 6.46 | 1,000 | 0 | 0.0 | |
20/04/2012 |
6.37
|
66,600 | 6.10 | 6.37 | 6.01 | 5,000 | 0 | 0.0 | |
19/04/2012 |
6.10
|
93,400 | 6.46 | 6.82 | 6.10 | 0 | 0 | 0 | |
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 |