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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
5.33
|
4,300 | 5.33 | 5.33 | 5.16 | 1,800 | 0 | 0.0 | |
20/04/2012 |
5.33
|
3,300 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 | |
19/04/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
18/04/2012 |
5.40
|
900 | 5.68 | 5.68 | 5.40 | 800 | 0 | 0.0 | |
17/04/2012 |
5.68
|
200 | 5.55 | 5.68 | 5.68 | 0 | 0 | 0 | |
16/04/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/04/2012 |
5.55
|
6,800 | 5.55 | 5.70 | 5.53 | 1,000 | 0 | 0.0 | |
13/04/2012 |
5.55
|
8,500 | 5.47 | 5.55 | 5.31 | 1,000 | 0 | 0.0 | |
12/04/2012 |
5.47
|
8,800 | 5.51 | 5.51 | 5.29 | 0 | 0 | 0 | |
11/04/2012 |
5.51
|
7,000 | 5.45 | 5.51 | 5.25 | 900 | 0 | 0.0 | |
10/04/2012 |
5.45
|
4,200 | 5.29 | 5.45 | 5.29 | 0 | 0 | 0 | |
09/04/2012 |
5.29
|
25,100 | 5.45 | 5.45 | 5.25 | 0 | 0 | 0 | |
06/04/2012 |
5.45
|
25,300 | 5.45 | 5.72 | 5.29 | 1,700 | 0 | 0.0 | |
05/04/2012 |
5.45
|
5,900 | 5.10 | 5.45 | 5.39 | 0 | 0 | 0 | |
04/04/2012 |
5.10
|
1,200 | 5.00 | 5.10 | 5.00 | 100 | 0 | 0.0 | |
03/04/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
30/03/2012 |
5.00
|
100 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 | |
29/03/2012 |
5.14
|
2,200 | 5.49 | 5.49 | 5.14 | 1,000 | 0 | 0.0 | |
28/03/2012 |
5.49
|
700 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
27/03/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
26/03/2012 |
5.49
|
300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
23/03/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
22/03/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
21/03/2012 |
5.49
|
200 | 5.23 | 5.49 | 5.49 | 0 | 0 | 0 | |
20/03/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
19/03/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
16/03/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
15/03/2012 |
5.23
|
1,000 | 5.20 | 5.23 | 5.23 | 0 | 0 | 0 | |
14/03/2012 |
5.20
|
1,000 | 5.08 | 5.20 | 5.10 | 0 | 0 | 0 | |
13/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
12/03/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
09/03/2012 |
5.08
|
0 | 5.06 | 5.08 | 5.08 | 0 | 0 | 0 | |
08/03/2012 |
5.06
|
1,900 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 | |
07/03/2012 |
5.14
|
1,000 | 5.00 | 5.14 | 5.14 | 0 | 0 | 0 | |
06/03/2012 |
5.00
|
200 | 5.20 | 5.20 | 5.00 | 100 | 0 | 0.0 | |
05/03/2012 |
5.20
|
5,100 | 4.84 | 5.20 | 5.10 | 0 | 0 | 0 | |
02/03/2012 |
4.84
|
1,000 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 | |
01/03/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/02/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
28/02/2012 |
5.20
|
1,100 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 | |
27/02/2012 |
5.29
|
100 | 5.10 | 5.29 | 5.29 | 0 | 0 | 0 | |
24/02/2012 |
5.10
|
1,100 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 | |
23/02/2012 |
5.47
|
100 | 5.21 | 5.47 | 5.47 | 0 | 0 | 0 | |
22/02/2012 |
5.21
|
500 | 4.88 | 5.21 | 5.20 | 0 | 0 | 0 | |
21/02/2012 |
4.88
|
100 | 4.84 | 4.88 | 4.88 | 0 | 0 | 0 | |
20/02/2012 |
4.84
|
400 | 4.67 | 4.84 | 4.47 | 0 | 0 | 0 | |
17/02/2012 |
4.67
|
1,900 | 4.67 | 4.67 | 4.67 | 0 | 1,900 | -0.0 | |
16/02/2012 |
4.67
|
18,200 | 4.69 | 4.69 | 4.61 | 0 | 18,100 | -0.4 | |
15/02/2012 |
4.69
|
100 | 4.94 | 4.94 | 4.69 | 0 | 0 | 0 | |
14/02/2012 |
4.94
|
100 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 | |
13/02/2012 |
5.00
|
400 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 | |
10/02/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
09/02/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
08/02/2012 |
5.29
|
300 | 5.10 | 5.29 | 5.29 | 300 | 0 | 0.0 | |
07/02/2012 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
06/02/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/02/2012 |
5.10
|
500 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 | |
02/02/2012 |
5.39
|
1,000 | 5.35 | 5.39 | 5.39 | 0 | 0 | 0 | |
01/02/2012 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
31/01/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
30/01/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
20/01/2012 |
5.35
|
100 | 5.04 | 5.35 | 5.35 | 0 | 0 | 0 | |
19/01/2012 |
5.04
|
0 | 5.00 | 5.04 | 5.04 | 0 | 0 | 0 | |
18/01/2012 |
5.00
|
600 | 5.00 | 5.27 | 5.00 | 0 | 0 | 0 | |
17/01/2012 |
5.00
|
1,400 | 4.80 | 5.08 | 5.00 | 0 | 0 | 0 | |
16/01/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
13/01/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
12/01/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
11/01/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
10/01/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
09/01/2012 |
4.80
|
100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
06/01/2012 |
4.90
|
4,500 | 4.90 | 4.90 | 4.88 | 0 | 1,000 | -0.0 | |
05/01/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
04/01/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
03/01/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
30/12/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
29/12/2011 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
28/12/2011 |
4.90
|
1,000 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 | |
27/12/2011 |
4.80
|
400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
26/12/2011 |
4.90
|
300 | 5.00 | 5.00 | 4.90 | 0 | 0 | 0 | |
23/12/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
22/12/2011 |
5.00
|
2,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
21/12/2011 |
5.00
|
5,000 | 5.10 | 5.10 | 5.00 | 1,400 | 0 | 0.0 | |
20/12/2011 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
19/12/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/12/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
15/12/2011 |
5.10
|
4,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
14/12/2011 |
5.10
|
4,600 | 5.14 | 5.14 | 5.10 | 0 | 0 | 0 | |
13/12/2011 |
5.14
|
2,200 | 5.12 | 5.14 | 5.12 | 200 | 0 | 0.0 | |
12/12/2011 |
5.12
|
500 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
09/12/2011 |
5.12
|
3,500 | 5.10 | 5.12 | 5.10 | 0 | 0 | 0 | |
08/12/2011 |
5.10
|
100 | 5.08 | 5.10 | 5.10 | 0 | 0 | 0 | |
07/12/2011 |
5.08
|
4,300 | 5.02 | 5.10 | 5.04 | 0 | 0 | 0 | |
06/12/2011 |
5.02
|
1,000 | 4.96 | 5.02 | 5.02 | 0 | 0 | 0 | |
05/12/2011 |
4.96
|
200 | 4.90 | 4.96 | 4.96 | 200 | 0 | 0.0 | |
02/12/2011 |
4.90
|
2,000 | 4.90 | 4.98 | 4.90 | 0 | 0 | 0 | |
01/12/2011 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
30/11/2011 |
4.90
|
2,900 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 | |
29/11/2011 |
4.98
|
0 | 4.96 | 4.98 | 4.98 | 0 | 0 | 0 | |
28/11/2011 |
4.96
|
600 | 4.90 | 5.00 | 4.96 | 0 | 0 | 0 | |
25/11/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |