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) |
-0.10 | -10% | 255,500 | 0 | 0 |
0.90
1
0.90
|
2 tháng
(2024-07-22) |
-0.10 | -10% | 733,000 | 0 | 0 |
0.90
1
0.90
|
3 tháng
(2024-06-21) |
-0.10 | -10% | 1,286,700 | 0 | 0 |
0.90
1.10
0.90
|
6 tháng
(2024-03-25) |
-0.40 | -30.77% | 2,158,677 | 0 | 0 |
0.90
1.30
0.90
|
12 tháng
(2023-09-25) |
-0.30 | -25% | 3,129,879 | 0 | 0 |
0.70
1.30
0.90
|
24 tháng
(2022-09-30) |
-1 | -52.63% | 6,404,078 | 0 | 0 |
0.70
2
0.90
|
36 tháng
(2021-10-05) |
-1.30 | -59.09% | 32,148,690 | -10,000 | -0.0 |
0.70
6.20
0.90
|
60 tháng
(2019-10-16) |
-0.40 | -30.77% | 33,388,573 | -10,165 | -0.0 |
0.70
6.20
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/03/2012 |
6.70
|
29,000 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 | |
15/03/2012 |
6.50
|
3,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | |
14/03/2012 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
13/03/2012 |
6.20
|
4,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
12/03/2012 |
6.40
|
3,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/03/2012 |
6.40
|
2,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
08/03/2012 |
6.70
|
6,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
07/03/2012 |
6.70
|
9,100 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 | |
06/03/2012 |
6.90
|
13,700 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 | |
05/03/2012 |
6.90
|
2,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
02/03/2012 |
6.60
|
14,300 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 | |
01/03/2012 |
6.40
|
700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
29/02/2012 |
6.50
|
4,200 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
28/02/2012 |
6.60
|
7,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
27/02/2012 |
7.10
|
6,900 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 | |
24/02/2012 |
6.90
|
17,300 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 | |
23/02/2012 |
6.40
|
6,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
22/02/2012 |
6.40
|
2,600 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 | |
21/02/2012 |
6.30
|
4,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
20/02/2012 |
6.80
|
2,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
17/02/2012 |
6.50
|
3,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | |
16/02/2012 |
6.20
|
1,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
15/02/2012 |
6.30
|
600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
14/02/2012 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/02/2012 |
6.50
|
5,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
10/02/2012 |
6.90
|
9,000 | 6.90 | 6.90 | 6.90 | 9,000 | 0 | 0.1 | |
09/02/2012 |
6.90
|
2,400 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
08/02/2012 |
7
|
3,700 | 7 | 7 | 7 | 0 | 0 | 0 | |
07/02/2012 |
7
|
1,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
06/02/2012 |
7
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 | |
03/02/2012 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/02/2012 |
7.10
|
15,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
01/02/2012 |
6.90
|
2,300 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 | |
31/01/2012 |
7
|
2,200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
30/01/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
20/01/2012 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
19/01/2012 |
7
|
200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
18/01/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
17/01/2012 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
16/01/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
13/01/2012 |
6.70
|
5,700 | 6.80 | 7 | 6.70 | 0 | 0 | 0 | |
12/01/2012 |
7.20
|
900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
11/01/2012 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
10/01/2012 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
09/01/2012 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
06/01/2012 |
8.20
|
3,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
05/01/2012 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
04/01/2012 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
03/01/2012 |
8.60
|
4,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
30/12/2011 |
8.90
|
99,000 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 | |
29/12/2011 |
8.80
|
55,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
28/12/2011 |
8.50
|
96,000 | 8.80 | 9 | 8.40 | 0 | 0 | 0 | |
27/12/2011 |
8.40
|
89,400 | 8 | 8.70 | 8 | 0 | 0 | 0 | |
26/12/2011 |
8.20
|
35,100 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 | |
23/12/2011 |
8.30
|
47,800 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 | |
22/12/2011 |
7.60
|
35,000 | 8 | 8.40 | 7.50 | 0 | 0 | 0 | |
21/12/2011 |
8
|
23,300 | 7.60 | 8 | 7.60 | 0 | 0 | 0 | |
20/12/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/12/2011 |
7.60
|
3,900 | 7.50 | 7.60 | 7 | 0 | 0 | 0 | |
19/12/2011 |
7.30
|
22,100 | 6.55 | 7.30 | 6.55 | 0 | 0 | 0 | |
16/12/2011 |
6.83
|
24,100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
15/12/2011 |
6.74
|
13,000 | 6.36 | 6.74 | 6.18 | 0 | 0 | 0 | |
14/12/2011 |
6.55
|
28,300 | 6.36 | 6.55 | 6.36 | 0 | 0 | 0 | |
13/12/2011 |
6.27
|
13,100 | 6.27 | 6.27 | 5.99 | 0 | 0 | 0 | |
12/12/2011 |
6.36
|
1,500 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
09/12/2011 |
6.55
|
18,800 | 6.18 | 6.55 | 6.18 | 0 | 0 | 0 | |
08/12/2011 |
6.27
|
10,300 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 | |
07/12/2011 |
6.18
|
8,700 | 5.99 | 6.18 | 5.99 | 0 | 0 | 0 | |
06/12/2011 |
5.90
|
15,600 | 6.08 | 6.18 | 5.90 | 0 | 0 | 0 | |
05/12/2011 |
6.08
|
18,200 | 5.90 | 6.08 | 5.90 | 0 | 0 | 0 | |
02/12/2011 |
5.71
|
1,500 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 | |
01/12/2011 |
5.62
|
3,200 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
30/11/2011 |
5.62
|
200 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
29/11/2011 |
5.80
|
4,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
28/11/2011 |
5.71
|
22,100 | 5.24 | 5.90 | 5.15 | 0 | 0 | 0 | |
25/11/2011 |
5.43
|
1,600 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 | |
24/11/2011 |
5.62
|
12,100 | 5.71 | 5.80 | 5.43 | 0 | 0 | 0 | |
23/11/2011 |
5.62
|
1,900 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 | |
22/11/2011 |
5.80
|
3,200 | 5.71 | 5.80 | 5.62 | 0 | 0 | 0 | |
21/11/2011 |
5.90
|
5,000 | 5.62 | 6.08 | 5.62 | 0 | 0 | 0 | |
18/11/2011 |
5.99
|
4,700 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
17/11/2011 |
6.27
|
1,000 | 6.55 | 6.55 | 6.27 | 0 | 0 | 0 | |
16/11/2011 |
6.36
|
13,100 | 6.18 | 6.36 | 6.18 | 0 | 0 | 0 | |
15/11/2011 |
5.99
|
9,000 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 | |
14/11/2011 |
5.90
|
5,500 | 6.18 | 6.55 | 5.90 | 0 | 0 | 0 | |
11/11/2011 |
6.08
|
10,400 | 6.27 | 6.27 | 5.99 | 0 | 0 | 0 | |
10/11/2011 |
6.18
|
2,800 | 6.46 | 6.46 | 6.18 | 0 | 0 | 0 | |
09/11/2011 |
6.55
|
5,400 | 6.55 | 6.55 | 6.46 | 0 | 0 | 0 | |
08/11/2011 |
6.64
|
8,400 | 6.83 | 6.83 | 6.64 | 0 | 0 | 0 | |
07/11/2011 |
6.93
|
1,100 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 | |
04/11/2011 |
6.93
|
2,700 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 | |
03/11/2011 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
02/11/2011 |
7.02
|
6,700 | 7.49 | 7.58 | 6.93 | 0 | 0 | 0 | |
01/11/2011 |
7.30
|
9,400 | 7.67 | 7.67 | 7.30 | 0 | 0 | 0 | |
31/10/2011 |
7.49
|
5,600 | 7.96 | 7.96 | 7.49 | 0 | 0 | 0 | |
28/10/2011 |
7.77
|
20,700 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 | |
27/10/2011 |
7.39
|
8,200 | 7.21 | 7.39 | 6.93 | 0 | 0 | 0 | |
26/10/2011 |
7.39
|
8,500 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
25/10/2011 |
7.49
|
6,700 | 7.96 | 7.96 | 7.49 | 0 | 0 | 0 | |
24/10/2011 |
7.77
|
700 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/10/2011 |
8.05
|
6,400 | 8.33 | 8.42 | 8.05 | 0 | 0 | 0 |