Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/04/2012 |
7.54
|
4,430 | 7.33 | 7.69 | 7.28 | 0 | 0 | 0 | |
06/04/2012 |
7.33
|
6,160 | 7.28 | 7.44 | 7.18 | 0 | 0 | 0 | |
05/04/2012 |
7.28
|
3,130 | 7.18 | 7.28 | 7.08 | 0 | 0 | 0 | |
04/04/2012 |
7.18
|
110 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 | |
03/04/2012 |
7.33
|
3,010 | 7.08 | 7.33 | 6.77 | 0 | 0 | 0 | |
30/03/2012 |
7.08
|
130 | 7.28 | 7.28 | 6.97 | 0 | 0 | 0 | |
29/03/2012 |
7.28
|
1,690 | 7.28 | 7.28 | 6.97 | 0 | 0 | 0 | |
28/03/2012 |
7.28
|
4,730 | 7.28 | 7.28 | 6.92 | 0 | 0 | 0 | |
27/03/2012 |
7.28
|
3,330 | 7.49 | 7.49 | 7.28 | 0 | 0 | 0 | |
26/03/2012 |
7.49
|
1,720 | 7.74 | 7.74 | 7.44 | 0 | 0 | 0 | |
23/03/2012 |
7.74
|
2,350 | 8.05 | 8.05 | 7.69 | 0 | 0 | 0 | |
22/03/2012 |
8.05
|
1,320 | 8.20 | 8.20 | 7.79 | 0 | 0 | 0 | |
21/03/2012 |
8.20
|
3,860 | 8.00 | 8.20 | 7.64 | 0 | 0 | 0 | |
20/03/2012 |
8.00
|
1,810 | 8.41 | 8.41 | 8.00 | 0 | 0 | 0 | |
19/03/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
19/03/2012 |
8.41
|
690 | 8.20 | 8.41 | 7.79 | 0 | 0 | 0 | |
16/03/2012 |
8.20
|
5,450 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 | |
15/03/2012 |
8.30
|
23,730 | 8.45 | 8.45 | 8.25 | 0 | 0 | 0 | |
14/03/2012 |
8.45
|
18,090 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
13/03/2012 |
8.50
|
26,480 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
12/03/2012 |
8.30
|
8,370 | 8.30 | 8.30 | 8.11 | 0 | 0 | 0 | |
09/03/2012 |
8.30
|
10,120 | 7.96 | 8.30 | 7.81 | 0 | 0 | 0 | |
08/03/2012 |
7.96
|
6,380 | 7.91 | 8.06 | 7.81 | 0 | 0 | 0 | |
07/03/2012 |
7.91
|
2,560 | 7.81 | 8.11 | 7.72 | 0 | 0 | 0 | |
06/03/2012 |
7.81
|
9,270 | 8.20 | 8.40 | 7.81 | 0 | 0 | 0 | |
05/03/2012 |
8.20
|
12,210 | 7.81 | 8.20 | 7.81 | 0 | 0 | 0 | |
02/03/2012 |
7.81
|
61,610 | 7.47 | 7.81 | 7.57 | 0 | 0 | 0 | |
01/03/2012 |
7.47
|
9,050 | 7.13 | 7.47 | 7.23 | 0 | 0 | 0 | |
29/02/2012 |
7.13
|
9,610 | 7.08 | 7.13 | 6.98 | 0 | 0 | 0 | |
28/02/2012 |
7.08
|
330 | 6.98 | 7.08 | 6.98 | 0 | 0 | 0 | |
27/02/2012 |
6.98
|
19,130 | 6.93 | 7.08 | 6.89 | 0 | 0 | 0 | |
24/02/2012 |
6.93
|
21,580 | 6.93 | 6.98 | 6.93 | 0 | 0 | 0 | |
23/02/2012 |
6.93
|
6,620 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
22/02/2012 |
6.93
|
21,830 | 6.93 | 7.08 | 6.84 | 0 | 0 | 0 | |
21/02/2012 |
6.93
|
34,090 | 6.79 | 6.93 | 6.84 | 0 | 0 | 0 | |
20/02/2012 |
6.79
|
12,110 | 6.84 | 6.84 | 6.64 | 0 | 0 | 0 | |
17/02/2012 |
6.84
|
450 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 | |
16/02/2012 |
6.84
|
18,970 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 | |
15/02/2012 |
6.84
|
21,520 | 6.74 | 6.84 | 6.69 | 0 | 0 | 0 | |
14/02/2012 |
6.74
|
34,600 | 6.79 | 6.84 | 6.74 | 0 | 0 | 0 | |
13/02/2012 |
6.79
|
31,790 | 6.79 | 6.84 | 6.79 | 0 | 0 | 0 | |
10/02/2012 |
6.79
|
25,600 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 | |
09/02/2012 |
6.84
|
7,200 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 | |
08/02/2012 |
6.84
|
17,450 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 | |
07/02/2012 |
6.84
|
14,690 | 6.79 | 6.84 | 6.74 | 0 | 0 | 0 | |
06/02/2012 |
6.79
|
8,670 | 6.79 | 7.08 | 6.69 | 0 | 0 | 0 | |
03/02/2012 |
6.79
|
6,510 | 6.74 | 6.79 | 6.59 | 0 | 0 | 0 | |
02/02/2012 |
6.74
|
18,170 | 6.74 | 6.84 | 6.74 | 0 | 0 | 0 | |
01/02/2012 |
6.74
|
9,960 | 6.74 | 6.79 | 6.74 | 0 | 0 | 0 | |
31/01/2012 |
6.74
|
17,240 | 6.93 | 6.93 | 6.69 | 0 | 0 | 0 | |
30/01/2012 |
6.93
|
3,090 | 6.84 | 6.93 | 6.79 | 0 | 0 | 0 | |
20/01/2012 |
6.84
|
1,570 | 6.74 | 6.84 | 6.74 | 0 | 0 | 0 | |
19/01/2012 |
6.74
|
4,010 | 6.69 | 6.74 | 6.74 | 0 | 0 | 0 | |
18/01/2012 |
6.69
|
3,200 | 6.74 | 6.74 | 6.69 | 0 | 0 | 0 | |
17/01/2012 |
6.74
|
2,000 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 | |
16/01/2012 |
6.84
|
10 | 6.79 | 6.84 | 6.84 | 0 | 0 | 0 | |
13/01/2012 |
6.79
|
1,600 | 6.64 | 6.79 | 6.64 | 0 | 0 | 0 | |
12/01/2012 |
6.64
|
1,410 | 6.69 | 6.69 | 6.64 | 0 | 0 | 0 | |
11/01/2012 |
6.69
|
3,160 | 6.84 | 6.84 | 6.69 | 0 | 0 | 0 | |
10/01/2012 |
6.84
|
3,440 | 6.84 | 6.93 | 6.69 | 0 | 10 | -0.0 | |
09/01/2012 |
6.84
|
310 | 6.84 | 6.93 | 6.84 | 0 | 0 | 0 | |
06/01/2012 |
6.84
|
6,030 | 6.74 | 6.84 | 6.69 | 0 | 0 | 0 | |
05/01/2012 |
6.74
|
8,250 | 6.74 | 6.74 | 6.69 | 0 | 0 | 0 | |
04/01/2012 |
6.74
|
13,060 | 6.74 | 6.74 | 6.69 | 0 | 0 | 0 | |
03/01/2012 |
6.74
|
4,250 | 6.64 | 6.74 | 6.59 | 0 | 0 | 0 | |
30/12/2011 |
6.64
|
8,060 | 6.59 | 6.64 | 6.54 | 0 | 150 | -0.0 | |
29/12/2011 |
6.59
|
35,070 | 6.54 | 6.59 | 6.45 | 0 | 0 | 0 | |
28/12/2011 |
6.54
|
7,410 | 6.45 | 6.59 | 6.40 | 0 | 0 | 0 | |
27/12/2011 |
6.45
|
710 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 | |
26/12/2011 |
6.45
|
3,670 | 6.40 | 6.45 | 6.30 | 0 | 0 | 0 | |
23/12/2011 |
6.40
|
6,700 | 6.40 | 6.40 | 6.35 | 0 | 0 | 0 | |
22/12/2011 |
6.40
|
15,910 | 6.30 | 6.54 | 6.40 | 0 | 0 | 0 | |
21/12/2011 |
6.30
|
1,020 | 6.35 | 6.50 | 6.30 | 0 | 0 | 0 | |
20/12/2011 |
6.35
|
31,100 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 | |
19/12/2011 |
6.45
|
4,760 | 6.30 | 6.45 | 6.20 | 0 | 0 | 0 | |
16/12/2011 |
6.30
|
2,400 | 6.25 | 6.30 | 6.20 | 0 | 0 | 0 | |
15/12/2011 |
6.25
|
22,010 | 6.45 | 6.45 | 6.25 | 0 | 0 | 0 | |
14/12/2011 |
6.45
|
480 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
13/12/2011 |
6.40
|
1,940 | 6.30 | 6.59 | 6.25 | 0 | 0 | 0 | |
12/12/2011 |
6.30
|
5,150 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 | |
09/12/2011 |
6.45
|
6,500 | 6.40 | 6.45 | 6.30 | 0 | 0 | 0 | |
08/12/2011 |
6.40
|
12,060 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
07/12/2011 |
6.50
|
5,010 | 6.45 | 6.50 | 6.40 | 0 | 0 | 0 | |
06/12/2011 |
6.45
|
10,870 | 6.45 | 6.59 | 6.40 | 0 | 0 | 0 | |
05/12/2011 |
6.45
|
1,010 | 6.20 | 6.50 | 6.45 | 0 | 0 | 0 | |
02/12/2011 |
6.20
|
4,320 | 6.15 | 6.40 | 6.20 | 0 | 0 | 0 | |
01/12/2011 |
6.15
|
110 | 6.35 | 6.45 | 6.15 | 0 | 0 | 0 | |
30/11/2011 |
6.35
|
2,230 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 | |
29/11/2011 |
6.50
|
460 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 | |
28/11/2011 |
6.50
|
10 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 | |
25/11/2011 |
6.40
|
2,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
24/11/2011 |
6.40
|
10,000 | 6.54 | 6.54 | 6.40 | 0 | 0 | 0 | |
23/11/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
23/11/2011 |
6.54
|
28,500 | 6.30 | 6.54 | 6.35 | 0 | 0 | 0 | |
22/11/2011 |
6.30
|
4,570 | 6.35 | 6.35 | 6.30 | 0 | 0 | 0 | |
21/11/2011 |
6.35
|
10 | 6.25 | 6.35 | 6.35 | 0 | 0 | 0 | |
18/11/2011 |
6.25
|
8,050 | 6.44 | 6.44 | 6.12 | 0 | 3,000 | -0.0 | |
17/11/2011 |
6.44
|
2,550 | 6.39 | 6.44 | 6.35 | 0 | 1,000 | -0.0 | |
16/11/2011 |
6.39
|
3,060 | 6.44 | 6.44 | 6.35 | 0 | 1,000 | -0.0 | |
15/11/2011 |
6.44
|
17,200 | 6.39 | 6.44 | 6.39 | 0 | 5,000 | -0.1 | |
14/11/2011 |
6.39
|
9,220 | 6.48 | 6.48 | 6.39 | 0 | 1,370 | -0.0 | |
11/11/2011 |
6.48
|
5,430 | 6.44 | 6.62 | 6.39 | 0 | 2,000 | -0.0 |