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 | 0.36% | 157,100 | -42,000 | -2.3 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.81% | 368,500 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-21) |
-2 | -3.48% | 678,900 | -87,699 | -4.8 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.50 | -2.64% | 1,388,800 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-25) |
5.76 | 11.61% | 3,707,600 | -265,394 | -14.5 |
48.52
58.40
55.20
|
24 tháng
(2022-09-30) |
9.71 | 21.26% | 7,947,000 | -582,367 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-05) |
18.84 | 51.53% | 11,049,800 | -291,334 | -18.0 |
36.56
58.40
55.20
|
60 tháng
(2019-10-16) |
12.69 | 29.70% | 17,941,500 | -670,595 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2012 |
7.33
|
3,680 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 | |
17/04/2012 |
7.33
|
3,740 | 7.30 | 7.40 | 7.33 | 0 | 0 | 0 | |
16/04/2012 |
7.30
|
4,200 | 7.28 | 7.30 | 7.28 | 0 | 0 | 0 | |
13/04/2012 |
7.28
|
1,540 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 | |
12/04/2012 |
7.33
|
11,630 | 7.28 | 7.40 | 7.33 | 0 | 0 | 0 | |
11/04/2012 |
7.28
|
3,060 | 7.28 | 7.30 | 7.23 | 0 | 0 | 0 | |
10/04/2012 |
7.28
|
2,080 | 7.13 | 7.28 | 7.28 | 0 | 0 | 0 | |
09/04/2012 |
7.13
|
9,490 | 7.16 | 7.35 | 7.13 | 0 | 0 | 0 | |
06/04/2012 |
7.16
|
3,250 | 7.21 | 7.23 | 7.16 | 0 | 0 | 0 | |
05/04/2012 |
7.21
|
1,110 | 7.16 | 7.21 | 7.13 | 0 | 0 | 0 | |
04/04/2012 |
7.16
|
2,280 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 | |
03/04/2012 |
7.21
|
720 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
30/03/2012 |
7.21
|
850 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
29/03/2012 |
7.21
|
5,100 | 7.33 | 7.33 | 7.21 | 0 | 0 | 0 | |
28/03/2012 |
7.33
|
1,750 | 7.35 | 7.35 | 7.21 | 680 | 0 | 0.0 | |
27/03/2012 |
7.35
|
4,750 | 7.43 | 7.45 | 7.33 | 0 | 0 | 0 | |
26/03/2012 |
7.43
|
2,580 | 7.40 | 7.43 | 7.33 | 0 | 0 | 0 | |
23/03/2012 |
7.40
|
4,290 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 | |
22/03/2012 |
7.43
|
4,890 | 7.45 | 7.45 | 7.25 | 23,270 | 0 | 0.7 | |
21/03/2012 |
7.45
|
14,870 | 7.45 | 7.53 | 7.33 | 620 | 0 | 0.0 | |
20/03/2012 |
7.45
|
7,320 | 7.45 | 7.55 | 7.16 | 0 | 0 | 0 | |
19/03/2012 |
7.45
|
2,410 | 7.45 | 7.53 | 7.45 | 0 | 0 | 0 | |
16/03/2012 |
7.45
|
14,510 | 7.45 | 7.55 | 7.35 | 320 | 0 | 0.0 | |
15/03/2012 |
7.45
|
7,500 | 7.43 | 7.53 | 7.43 | 20 | 0 | 0.0 | |
14/03/2012 |
7.43
|
14,880 | 7.38 | 7.58 | 7.21 | 0 | 0 | 0 | |
13/03/2012 |
7.38
|
5,770 | 7.21 | 7.38 | 7.21 | 0 | 0 | 0 | |
12/03/2012 |
7.21
|
8,030 | 7.21 | 7.45 | 7.21 | 0 | 0 | 0 | |
09/03/2012 |
7.21
|
24,670 | 7.08 | 7.21 | 6.76 | 0 | 0 | 0 | |
08/03/2012 |
7.08
|
2,720 | 7.03 | 7.08 | 7.08 | 0 | 0 | 0 | |
07/03/2012 |
7.03
|
23,420 | 7.33 | 7.33 | 6.98 | 0 | 0 | 0 | |
06/03/2012 |
7.33
|
59,180 | 7.70 | 7.83 | 7.33 | 15,000 | 0 | 0.5 | |
05/03/2012 |
7.70
|
16,710 | 7.45 | 7.83 | 7.21 | 10 | 0 | 0.0 | |
02/03/2012: Cổ tức tiền mặt tỉ lệ: 28% | |||||||||
02/03/2012 |
7.45
|
25,730 | 7.16 | 7.50 | 6.93 | 0 | 0 | 0 | |
01/03/2012 |
7.16
|
15,160 | 7.13 | 7.25 | 7.16 | 0 | 0 | 0 | |
29/02/2012 |
7.13
|
34,760 | 7.11 | 7.22 | 7.02 | 180 | 0 | 0.0 | |
28/02/2012 |
7.11
|
27,770 | 7.40 | 7.40 | 7.06 | 0 | 0 | 0 | |
27/02/2012 |
7.40
|
22,570 | 7.52 | 7.52 | 7.38 | 400 | 0 | 0.0 | |
24/02/2012 |
7.52
|
35,090 | 7.25 | 7.61 | 7.36 | 0 | 0 | 0 | |
23/02/2012 |
7.25
|
34,270 | 6.91 | 7.25 | 7.22 | 0 | 0 | 0 | |
22/02/2012 |
6.91
|
9,360 | 6.59 | 6.91 | 6.57 | 0 | 0 | 0 | |
21/02/2012 |
6.59
|
13,770 | 6.50 | 6.68 | 6.34 | 0 | 0 | 0 | |
20/02/2012 |
6.50
|
50,000 | 6.20 | 6.50 | 6.25 | 0 | 0 | 0 | |
17/02/2012 |
6.20
|
8,290 | 6.34 | 6.34 | 6.09 | 4,000 | 0 | 0.1 | |
16/02/2012 |
6.34
|
60 | 6.11 | 6.34 | 6.18 | 0 | 0 | 0 | |
15/02/2012 |
6.11
|
100 | 6.14 | 6.14 | 6.11 | 0 | 0 | 0 | |
14/02/2012 |
6.14
|
13,420 | 6.11 | 6.34 | 6.14 | 0 | 0 | 0 | |
13/02/2012 |
6.11
|
11,010 | 6.11 | 6.27 | 6.11 | 0 | 0 | 0 | |
10/02/2012 |
6.11
|
5,420 | 5.98 | 6.16 | 6.11 | 0 | 0 | 0 | |
09/02/2012 |
5.98
|
15,540 | 5.84 | 6.00 | 5.98 | 1,000 | 0 | 0.0 | |
08/02/2012 |
5.84
|
3,590 | 5.73 | 5.89 | 5.77 | 10 | 0 | 0.0 | |
07/02/2012 |
5.73
|
2,260 | 5.68 | 5.77 | 5.73 | 0 | 0 | 0 | |
06/02/2012 |
5.68
|
22,830 | 5.62 | 5.77 | 5.64 | 0 | 0 | 0 | |
03/02/2012 |
5.62
|
6,190 | 5.62 | 5.66 | 5.62 | 6,080 | 0 | 0.2 | |
02/02/2012 |
5.62
|
3,150 | 5.62 | 5.64 | 5.59 | 0 | 0 | 0 | |
01/02/2012 |
5.62
|
990 | 5.66 | 5.66 | 5.62 | 590 | 0 | 0.0 | |
31/01/2012 |
5.66
|
6,600 | 5.48 | 5.66 | 5.66 | 6,590 | 0 | 0.2 | |
30/01/2012 |
5.48
|
20 | 5.28 | 5.48 | 5.48 | 0 | 0 | 0 | |
20/01/2012 |
5.28
|
1,130 | 5.25 | 5.50 | 5.28 | 0 | 0 | 0 | |
19/01/2012 |
5.25
|
5,640 | 5.25 | 5.25 | 5.23 | 5,100 | 0 | 0.1 | |
18/01/2012 |
5.25
|
2,850 | 5.14 | 5.25 | 5.25 | 2,600 | 0 | 0.1 | |
17/01/2012 |
5.14
|
2,330 | 5.12 | 5.21 | 5.14 | 0 | 0 | 0 | |
16/01/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
13/01/2012 |
5.12
|
9,770 | 5.21 | 5.21 | 5.12 | 3,000 | 2,500 | 0.0 | |
12/01/2012 |
5.21
|
9,020 | 5.21 | 5.25 | 5.16 | 4,660 | 0 | 0.1 | |
11/01/2012 |
5.21
|
1,660 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
10/01/2012 |
5.21
|
2,120 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 | |
09/01/2012 |
5.14
|
150 | 5.14 | 5.21 | 5.14 | 0 | 0 | 0 | |
06/01/2012 |
5.14
|
5,100 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 | |
05/01/2012 |
5.21
|
100 | 5.16 | 5.21 | 4.98 | 0 | 0 | 0 | |
04/01/2012 |
5.16
|
10 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 | |
03/01/2012 |
5.19
|
2,250 | 5.16 | 5.25 | 5.16 | 240 | 0 | 0.0 | |
30/12/2011 |
5.16
|
80 | 5.03 | 5.19 | 5.16 | 0 | 0 | 0 | |
29/12/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
28/12/2011 |
5.03
|
2,510 | 4.94 | 5.03 | 4.98 | 0 | 0 | 0 | |
27/12/2011: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
27/12/2011 |
4.94
|
600 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 | |
26/12/2011 |
5.07
|
2,670 | 5.11 | 5.11 | 4.87 | 830 | 0 | 0.0 | |
23/12/2011 |
5.11
|
5,550 | 5.11 | 5.11 | 5.01 | 1,790 | 0 | 0.0 | |
22/12/2011 |
5.11
|
33,730 | 5.15 | 5.15 | 5.11 | 27,600 | 0 | 0.7 | |
21/12/2011 |
5.15
|
4,600 | 5.15 | 5.26 | 5.15 | 0 | 0 | 0 | |
20/12/2011 |
5.15
|
31,010 | 5.24 | 5.32 | 5.15 | 14,170 | 0 | 0.4 | |
19/12/2011 |
5.24
|
7,110 | 5.32 | 5.50 | 5.24 | 600 | 0 | 0.0 | |
16/12/2011 |
5.32
|
14,540 | 5.07 | 5.32 | 5.07 | 0 | 0 | 0 | |
15/12/2011 |
5.07
|
6,110 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 | |
14/12/2011 |
5.01
|
100 | 4.91 | 5.01 | 5.01 | 0 | 0 | 0 | |
13/12/2011 |
4.91
|
2,600 | 4.70 | 4.91 | 4.91 | 0 | 0 | 0 | |
12/12/2011 |
4.70
|
3,720 | 4.91 | 4.91 | 4.70 | 0 | 0 | 0 | |
09/12/2011 |
4.91
|
5,910 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 | |
08/12/2011 |
4.91
|
6,300 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 | |
07/12/2011 |
5.03
|
1,400 | 4.99 | 5.05 | 5.01 | 0 | 0 | 0 | |
06/12/2011 |
4.99
|
500 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 | |
05/12/2011 |
5.07
|
2,600 | 4.99 | 5.07 | 5.01 | 0 | 0 | 0 | |
02/12/2011 |
4.99
|
3,000 | 5.07 | 5.07 | 4.95 | 0 | 0 | 0 | |
01/12/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
30/11/2011 |
5.07
|
430 | 4.93 | 5.07 | 4.95 | 0 | 0 | 0 | |
29/11/2011 |
4.93
|
10 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 | |
28/11/2011 |
5.05
|
200 | 4.83 | 5.05 | 5.05 | 0 | 0 | 0 | |
25/11/2011 |
4.83
|
300 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 | |
24/11/2011 |
4.91
|
160 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
23/11/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
22/11/2011 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |