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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
5.75
|
21,000 | 5.75 | 5.82 | 5.62 | 0 | 0 | 0 | |
20/04/2012 |
5.75
|
10,900 | 5.75 | 5.82 | 5.69 | 0 | 0 | 0 | |
19/04/2012 |
5.75
|
31,200 | 5.88 | 5.88 | 5.62 | 0 | 0 | 0 | |
18/04/2012 |
5.88
|
53,000 | 5.95 | 6.21 | 5.82 | 0 | 0 | 0 | |
17/04/2012 |
5.95
|
96,800 | 5.88 | 6.27 | 5.95 | 0 | 200 | -0.0 | |
16/04/2012 |
5.88
|
86,600 | 5.49 | 5.88 | 5.62 | 0 | 0 | 0 | |
13/04/2012 |
5.49
|
129,000 | 5.75 | 5.82 | 5.49 | 0 | 0 | 0 | |
12/04/2012 |
5.75
|
139,800 | 5.88 | 5.95 | 5.75 | 300 | 0 | 0.0 | |
11/04/2012 |
5.88
|
56,200 | 5.69 | 5.95 | 5.75 | 0 | 0 | 0 | |
10/04/2012 |
5.69
|
30,100 | 5.82 | 5.95 | 5.69 | 0 | 2,000 | -0.0 | |
09/04/2012 |
5.82
|
36,800 | 5.75 | 5.88 | 5.75 | 0 | 0 | 0 | |
06/04/2012 |
5.75
|
40,400 | 5.82 | 5.88 | 5.62 | 0 | 0 | 0 | |
05/04/2012 |
5.82
|
84,700 | 5.42 | 5.82 | 5.42 | 0 | 0 | 0 | |
04/04/2012 |
5.42
|
17,000 | 5.88 | 5.88 | 5.42 | 0 | 0 | 0 | |
03/04/2012 |
5.88
|
31,500 | 5.49 | 5.88 | 5.55 | 0 | 0 | 0 | |
30/03/2012 |
5.49
|
42,500 | 5.49 | 5.82 | 5.49 | 0 | 0 | 0 | |
29/03/2012 |
5.49
|
105,000 | 5.82 | 5.88 | 5.42 | 0 | 0 | 0 | |
28/03/2012 |
5.82
|
26,300 | 5.95 | 5.95 | 5.69 | 0 | 0 | 0 | |
27/03/2012 |
5.95
|
124,600 | 5.82 | 6.27 | 5.69 | 0 | 0 | 0 | |
26/03/2012 |
5.82
|
104,700 | 6.01 | 6.01 | 5.62 | 0 | 0 | 0 | |
23/03/2012 |
6.01
|
110,600 | 5.75 | 6.01 | 5.69 | 0 | 0 | 0 | |
22/03/2012 |
5.75
|
65,600 | 5.55 | 5.82 | 5.49 | 0 | 0 | 0 | |
21/03/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
21/03/2012 |
5.55
|
37,800 | 5.29 | 5.55 | 5.29 | 0 | 0 | 0 | |
20/03/2012 |
5.29
|
122,500 | 5.29 | 5.36 | 5.10 | 19,100 | 0 | 0.2 | |
19/03/2012 |
5.29
|
109,400 | 5.55 | 5.55 | 5.23 | 0 | 0 | 0 | |
16/03/2012 |
5.55
|
92,600 | 5.67 | 5.80 | 5.42 | 0 | 0 | 0 | |
15/03/2012 |
5.67
|
148,600 | 5.55 | 5.99 | 5.23 | 0 | 0 | 0 | |
14/03/2012 |
5.55
|
82,000 | 5.86 | 5.86 | 5.55 | 0 | 0 | 0 | |
13/03/2012 |
5.86
|
30,000 | 6.18 | 6.18 | 5.86 | 0 | 0 | 0 | |
12/03/2012 |
6.18
|
226,400 | 5.99 | 6.36 | 6.05 | 0 | 0 | 0 | |
09/03/2012 |
5.99
|
440,800 | 5.67 | 5.99 | 5.80 | 0 | 0 | 0 | |
08/03/2012 |
5.67
|
159,200 | 5.36 | 5.67 | 5.36 | 0 | 0 | 0 | |
07/03/2012 |
5.36
|
40,600 | 5.36 | 5.55 | 5.29 | 0 | 0 | 0 | |
06/03/2012 |
5.36
|
48,200 | 5.67 | 5.92 | 5.36 | 0 | 0 | 0 | |
05/03/2012 |
5.67
|
124,900 | 5.55 | 5.67 | 5.36 | 0 | 0 | 0 | |
02/03/2012 |
5.55
|
110,600 | 5.23 | 5.55 | 4.92 | 0 | 0 | 0 | |
01/03/2012 |
5.23
|
18,700 | 5.10 | 5.36 | 5.10 | 0 | 0 | 0 | |
29/02/2012 |
5.10
|
35,700 | 5.23 | 5.23 | 5.04 | 0 | 0 | 0 | |
28/02/2012 |
5.23
|
43,100 | 5.73 | 5.73 | 5.23 | 0 | 0 | 0 | |
27/02/2012 |
5.73
|
38,200 | 5.36 | 5.80 | 5.36 | 0 | 0 | 0 | |
24/02/2012 |
5.36
|
25,500 | 5.48 | 5.73 | 5.17 | 0 | 0 | 0 | |
23/02/2012 |
5.48
|
86,400 | 5.36 | 5.48 | 5.23 | 0 | 0 | 0 | |
22/02/2012 |
5.36
|
52,800 | 5.23 | 5.42 | 5.04 | 0 | 0 | 0 | |
21/02/2012 |
5.23
|
52,100 | 5.29 | 5.55 | 5.23 | 0 | 0 | 0 | |
20/02/2012 |
5.29
|
50,900 | 5.04 | 5.29 | 5.04 | 0 | 0 | 0 | |
17/02/2012 |
5.04
|
15,700 | 4.98 | 5.10 | 4.92 | 0 | 0 | 0 | |
16/02/2012 |
4.98
|
1,600 | 4.92 | 4.98 | 4.98 | 0 | 0 | 0 | |
15/02/2012 |
4.92
|
14,200 | 5.10 | 5.17 | 4.79 | 0 | 0 | 0 | |
14/02/2012 |
5.10
|
9,700 | 5.10 | 5.17 | 4.92 | 0 | 0 | 0 | |
13/02/2012 |
5.10
|
10,700 | 5.04 | 5.23 | 4.98 | 0 | 0 | 0 | |
10/02/2012 |
5.04
|
43,000 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 | |
09/02/2012 |
5.29
|
54,400 | 5.04 | 5.29 | 5.17 | 0 | 0 | 0 | |
08/02/2012 |
5.04
|
63,900 | 4.85 | 5.04 | 4.85 | 0 | 0 | 0 | |
07/02/2012 |
4.85
|
10,300 | 4.60 | 4.98 | 4.66 | 0 | 0 | 0 | |
06/02/2012 |
4.60
|
20,700 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 | |
03/02/2012 |
4.73
|
29,400 | 4.85 | 4.85 | 4.54 | 0 | 0 | 0 | |
02/02/2012 |
4.85
|
33,700 | 4.73 | 4.98 | 4.79 | 0 | 0 | 0 | |
01/02/2012 |
4.73
|
800 | 4.79 | 4.92 | 4.73 | 0 | 0 | 0 | |
31/01/2012 |
4.79
|
33,500 | 4.73 | 4.98 | 4.73 | 0 | 0 | 0 | |
30/01/2012 |
4.73
|
2,200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
20/01/2012 |
4.73
|
200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
19/01/2012 |
4.73
|
11,100 | 4.41 | 4.73 | 4.60 | 0 | 0 | 0 | |
18/01/2012 |
4.41
|
10,600 | 4.60 | 4.66 | 4.41 | 2,000 | 0 | 0.0 | |
17/01/2012 |
4.60
|
2,300 | 4.35 | 4.60 | 4.41 | 0 | 0 | 0 | |
16/01/2012 |
4.35
|
6,900 | 4.66 | 4.66 | 4.35 | 0 | 0 | 0 | |
13/01/2012 |
4.66
|
8,700 | 4.54 | 4.73 | 4.54 | 0 | 0 | 0 | |
12/01/2012 |
4.54
|
3,400 | 4.47 | 4.66 | 4.41 | 0 | 0 | 0 | |
11/01/2012 |
4.47
|
15,900 | 4.79 | 4.92 | 4.41 | 0 | 0 | 0 | |
10/01/2012 |
4.79
|
2,000 | 4.85 | 4.85 | 4.54 | 0 | 0 | 0 | |
09/01/2012 |
4.85
|
2,500 | 4.79 | 5.10 | 4.79 | 0 | 0 | 0 | |
06/01/2012 |
4.79
|
0 | 4.66 | 4.79 | 4.79 | 0 | 0 | 0 | |
05/01/2012 |
4.66
|
600 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 | |
04/01/2012 |
4.79
|
1,800 | 4.66 | 4.85 | 4.79 | 0 | 0 | 0 | |
03/01/2012 |
4.66
|
7,100 | 4.92 | 4.92 | 4.60 | 0 | 0 | 0 | |
30/12/2011 |
4.92
|
26,900 | 4.85 | 5.10 | 4.85 | 0 | 0 | 0 | |
29/12/2011 |
4.85
|
30,600 | 4.54 | 4.85 | 4.60 | 0 | 0 | 0 | |
28/12/2011 |
4.54
|
25,500 | 4.28 | 4.54 | 4.47 | 0 | 0 | 0 | |
27/12/2011 |
4.28
|
21,600 | 4.41 | 4.54 | 4.22 | 0 | 0 | 0 | |
26/12/2011 |
4.41
|
22,100 | 4.66 | 4.79 | 4.41 | 0 | 0 | 0 | |
23/12/2011 |
4.66
|
1,200 | 4.47 | 4.66 | 4.35 | 0 | 0 | 0 | |
22/12/2011 |
4.47
|
10,000 | 4.73 | 4.79 | 4.47 | 0 | 0 | 0 | |
21/12/2011 |
4.73
|
12,100 | 4.54 | 4.73 | 4.66 | 0 | 0 | 0 | |
20/12/2011 |
4.54
|
11,100 | 4.66 | 4.79 | 4.54 | 0 | 0 | 0 | |
19/12/2011 |
4.66
|
9,700 | 4.79 | 4.79 | 4.47 | 0 | 0 | 0 | |
16/12/2011 |
4.79
|
11,900 | 4.85 | 4.92 | 4.54 | 0 | 0 | 0 | |
15/12/2011 |
4.85
|
4,600 | 4.54 | 4.85 | 4.28 | 0 | 0 | 0 | |
14/12/2011 |
4.54
|
28,200 | 4.85 | 4.85 | 4.54 | 0 | 0 | 0 | |
13/12/2011 |
4.85
|
2,900 | 4.66 | 4.92 | 4.85 | 0 | 0 | 0 | |
12/12/2011 |
4.66
|
17,100 | 4.92 | 4.98 | 4.66 | 0 | 0 | 0 | |
09/12/2011 |
4.92
|
13,600 | 5.04 | 5.04 | 4.66 | 0 | 0 | 0 | |
08/12/2011 |
5.04
|
13,200 | 4.92 | 5.04 | 4.98 | 0 | 0 | 0 | |
07/12/2011 |
4.92
|
16,700 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 | |
06/12/2011 |
5.10
|
28,900 | 5.55 | 5.55 | 5.10 | 0 | 0 | 0 | |
05/12/2011 |
5.55
|
19,400 | 5.36 | 5.61 | 5.17 | 0 | 0 | 0 | |
02/12/2011 |
5.36
|
2,500 | 5.36 | 5.55 | 5.23 | 0 | 0 | 0 | |
01/12/2011 |
5.36
|
23,900 | 5.04 | 5.36 | 5.17 | 0 | 0 | 0 | |
30/11/2011 |
5.04
|
55,200 | 4.73 | 5.04 | 4.85 | 0 | 0 | 0 | |
29/11/2011 |
4.73
|
11,300 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 | |
28/11/2011 |
4.66
|
12,800 | 4.60 | 4.73 | 4.41 | 0 | 0 | 0 | |
25/11/2011 |
4.60
|
5,100 | 4.47 | 4.60 | 4.41 | 0 | 0 | 0 |