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 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2012 |
6.90
|
430,480 | 7.01 | 7.12 | 6.90 | 520 | 0 | 0.0 | |
16/04/2012 |
7.01
|
501,440 | 6.90 | 7.18 | 6.67 | 300 | 0 | 0.0 | |
13/04/2012 |
6.90
|
1,004,220 | 6.67 | 6.95 | 6.50 | 453,010 | 20,000 | 5.2 | |
12/04/2012 |
6.67
|
697,060 | 6.38 | 6.67 | 6.55 | 313,410 | 0 | 3.7 | |
11/04/2012 |
6.38
|
710,580 | 6.10 | 6.38 | 6.15 | 0 | 10,000 | -0.1 | |
10/04/2012 |
6.10
|
511,590 | 6.10 | 6.27 | 6.04 | 0 | 0 | 0 | |
09/04/2012 |
6.10
|
450,230 | 5.81 | 6.10 | 5.87 | 0 | 10,000 | -0.1 | |
06/04/2012 |
5.81
|
267,530 | 5.70 | 5.93 | 5.70 | 20,000 | 5,000 | 0.2 | |
05/04/2012 |
5.70
|
189,260 | 5.64 | 5.81 | 5.53 | 0 | 0 | 0 | |
04/04/2012 |
5.64
|
83,180 | 5.64 | 5.76 | 5.53 | 0 | 0 | 0 | |
03/04/2012 |
5.64
|
150,450 | 5.41 | 5.64 | 5.41 | 0 | 3,830 | -0.0 | |
30/03/2012 |
5.41
|
163,970 | 5.59 | 5.70 | 5.41 | 0 | 11,000 | -0.1 | |
29/03/2012 |
5.59
|
294,120 | 5.87 | 5.93 | 5.59 | 0 | 0 | 0 | |
28/03/2012 |
5.87
|
459,320 | 6.04 | 6.04 | 5.76 | 10,000 | 7,280 | 0.0 | |
27/03/2012 |
6.04
|
237,260 | 6.33 | 6.33 | 6.04 | 0 | 0 | 0 | |
26/03/2012 |
6.33
|
251,970 | 6.15 | 6.38 | 6.04 | 0 | 0 | 0 | |
23/03/2012 |
6.15
|
614,260 | 5.87 | 6.15 | 5.87 | 0 | 30,770 | -0.3 | |
22/03/2012 |
5.87
|
209,130 | 5.70 | 5.98 | 5.59 | 6,280 | 9,360 | -0.0 | |
21/03/2012 |
5.70
|
537,640 | 5.47 | 5.70 | 5.47 | 1,000 | 10,000 | -0.1 | |
20/03/2012 |
5.47
|
69,990 | 5.30 | 5.47 | 5.30 | 0 | 0 | 0 | |
19/03/2012 |
5.30
|
52,740 | 5.41 | 5.41 | 5.30 | 0 | 0 | 0 | |
16/03/2012 |
5.41
|
458,500 | 5.30 | 5.53 | 5.36 | 3,010 | 2,000 | 0.0 | |
15/03/2012 |
5.30
|
108,030 | 5.07 | 5.30 | 5.02 | 0 | 0 | 0 | |
14/03/2012 |
5.07
|
71,770 | 5.19 | 5.19 | 5.07 | 0 | 0 | 0 | |
13/03/2012 |
5.19
|
50,170 | 5.07 | 5.19 | 5.07 | 4,250 | 0 | 0.0 | |
12/03/2012 |
5.07
|
182,960 | 5.19 | 5.19 | 4.96 | 2,000 | 0 | 0.0 | |
09/03/2012 |
5.19
|
167,400 | 5.19 | 5.24 | 4.96 | 0 | 0 | 0 | |
08/03/2012 |
5.19
|
185,080 | 5.41 | 5.41 | 5.19 | 20,000 | 0 | 0.2 | |
07/03/2012 |
5.41
|
133,420 | 5.47 | 5.47 | 5.30 | 10,000 | 10,000 | 0.0 | |
06/03/2012 |
5.47
|
390,000 | 5.53 | 5.76 | 5.30 | 0 | 0 | 0 | |
05/03/2012 |
5.53
|
142,510 | 5.30 | 5.53 | 5.47 | 0 | 10,000 | -0.1 | |
02/03/2012 |
5.30
|
216,770 | 5.19 | 5.30 | 5.19 | 0 | 0 | 0 | |
01/03/2012 |
5.19
|
105,520 | 5.13 | 5.19 | 5.07 | 10,900 | 0 | 0.1 | |
29/02/2012 |
5.13
|
92,440 | 5.07 | 5.24 | 5.07 | 0 | 810 | -0.0 | |
28/02/2012 |
5.07
|
264,330 | 5.30 | 5.36 | 5.07 | 10,000 | 0 | 0.1 | |
27/02/2012 |
5.30
|
181,390 | 5.07 | 5.30 | 5.07 | 0 | 0 | 0 | |
24/02/2012 |
5.07
|
227,950 | 5.19 | 5.30 | 5.07 | 0 | 6,000 | -0.1 | |
23/02/2012 |
5.19
|
298,390 | 5.07 | 5.19 | 4.96 | 10,000 | 0 | 0.1 | |
22/02/2012 |
5.07
|
140,950 | 4.84 | 5.07 | 4.84 | 14,000 | 0 | 0.1 | |
21/02/2012 |
4.84
|
116,000 | 4.96 | 5.13 | 4.84 | 0 | 0 | 0 | |
20/02/2012 |
4.96
|
130,760 | 4.73 | 4.96 | 4.84 | 0 | 0 | 0 | |
17/02/2012 |
4.73
|
38,100 | 4.56 | 4.73 | 4.56 | 200 | 0 | 0.0 | |
16/02/2012 |
4.56
|
70,450 | 4.62 | 4.67 | 4.56 | 0 | 0 | 0 | |
15/02/2012 |
4.62
|
94,130 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 | |
14/02/2012 |
4.62
|
98,530 | 4.45 | 4.62 | 4.45 | 0 | 0 | 0 | |
13/02/2012 |
4.45
|
108,310 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 | |
10/02/2012 |
4.62
|
240,740 | 4.79 | 4.90 | 4.56 | 0 | 0 | 0 | |
09/02/2012 |
4.79
|
56,430 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 | |
08/02/2012 |
4.96
|
150,650 | 4.79 | 4.96 | 4.79 | 0 | 0 | 0 | |
07/02/2012 |
4.79
|
65,960 | 4.67 | 4.79 | 4.67 | 3,000 | 0 | 0.0 | |
06/02/2012 |
4.67
|
122,190 | 4.73 | 4.73 | 4.56 | 1,000 | 0 | 0.0 | |
03/02/2012 |
4.73
|
223,070 | 4.79 | 5.02 | 4.67 | 5,600 | 500 | 0.0 | |
02/02/2012 |
4.79
|
90,490 | 4.56 | 4.79 | 4.67 | 10,000 | 0 | 0.1 | |
01/02/2012 |
4.56
|
87,440 | 4.62 | 4.67 | 4.50 | 0 | 0 | 0 | |
31/01/2012 |
4.62
|
189,640 | 4.67 | 4.79 | 4.62 | 6,710 | 0 | 0.1 | |
30/01/2012 |
4.67
|
70,650 | 4.56 | 4.73 | 4.45 | 5,000 | 0 | 0.0 | |
20/01/2012 |
4.56
|
71,020 | 4.50 | 4.62 | 4.45 | 0 | 0 | 0 | |
19/01/2012 |
4.50
|
86,830 | 4.33 | 4.50 | 4.33 | 0 | 0 | 0 | |
18/01/2012 |
4.33
|
31,890 | 4.27 | 4.33 | 4.27 | 0 | 0 | 0 | |
17/01/2012 |
4.27
|
86,110 | 4.33 | 4.45 | 4.27 | 10,000 | 0 | 0.1 | |
16/01/2012 |
4.33
|
134,270 | 4.16 | 4.33 | 4.16 | 8,000 | 0 | 0.1 | |
13/01/2012 |
4.16
|
57,090 | 4.10 | 4.22 | 4.10 | 200 | 0 | 0.0 | |
12/01/2012 |
4.10
|
66,670 | 4.27 | 4.27 | 4.10 | 10,200 | 0 | 0.1 | |
11/01/2012 |
4.27
|
207,630 | 4.16 | 4.33 | 4.16 | 27,800 | 0 | 0.2 | |
10/01/2012 |
4.16
|
50,760 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 | |
09/01/2012 |
4.05
|
66,380 | 3.99 | 4.10 | 3.88 | 0 | 0 | 0 | |
06/01/2012 |
3.99
|
134,020 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 | |
05/01/2012 |
4.16
|
157,950 | 4.05 | 4.16 | 3.93 | 40,000 | 0 | 0.3 | |
04/01/2012 |
4.05
|
118,100 | 4.16 | 4.16 | 4.05 | 210 | 0 | 0.0 | |
03/01/2012 |
4.16
|
73,730 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 | |
30/12/2011 |
4.05
|
89,710 | 3.88 | 4.05 | 3.76 | 0 | 0 | 0 | |
29/12/2011 |
3.88
|
74,710 | 3.82 | 3.99 | 3.76 | 0 | 0 | 0 | |
28/12/2011 |
3.82
|
976,170 | 3.93 | 3.99 | 3.76 | 2,000 | 0 | 0.0 | |
27/12/2011 |
3.93
|
158,400 | 4.10 | 4.22 | 3.93 | 0 | 0 | 0 | |
26/12/2011 |
4.10
|
146,400 | 4.27 | 4.27 | 4.10 | 0 | 0 | 0 | |
23/12/2011 |
4.27
|
109,450 | 4.45 | 4.50 | 4.27 | 0 | 0 | 0 | |
22/12/2011 |
4.45
|
42,120 | 4.56 | 4.67 | 4.45 | 100 | 0 | 0.0 | |
21/12/2011 |
4.56
|
34,320 | 4.67 | 4.79 | 4.56 | 0 | 0 | 0 | |
20/12/2011 |
4.67
|
25,960 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 | |
19/12/2011 |
4.84
|
11,680 | 4.84 | 4.96 | 4.79 | 0 | 0 | 0 | |
16/12/2011 |
4.84
|
52,630 | 4.73 | 4.96 | 4.73 | 0 | 0 | 0 | |
15/12/2011 |
4.73
|
98,240 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 | |
14/12/2011 |
4.84
|
63,380 | 5.02 | 5.02 | 4.79 | 0 | 6,500 | -0.1 | |
13/12/2011 |
5.02
|
57,580 | 5.13 | 5.13 | 4.96 | 0 | 0 | 0 | |
12/12/2011 |
5.13
|
38,620 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 | |
09/12/2011 |
5.24
|
24,190 | 5.30 | 5.30 | 5.13 | 200 | 0 | 0.0 | |
08/12/2011 |
5.30
|
16,490 | 5.30 | 5.41 | 5.24 | 0 | 0 | 0 | |
07/12/2011 |
5.30
|
25,110 | 5.41 | 5.41 | 5.30 | 0 | 0 | 0 | |
06/12/2011 |
5.41
|
75,640 | 5.41 | 5.53 | 5.36 | 0 | 0 | 0 | |
05/12/2011 |
5.41
|
106,840 | 5.19 | 5.41 | 5.19 | 1,000 | 0 | 0.0 | |
02/12/2011 |
5.19
|
26,820 | 5.02 | 5.19 | 5.07 | 0 | 0 | 0 | |
01/12/2011 |
5.02
|
35,590 | 5.02 | 5.13 | 5.02 | 0 | 0 | 0 | |
30/11/2011 |
5.02
|
18,420 | 5.07 | 5.13 | 5.02 | 7,000 | 0 | 0.1 | |
29/11/2011 |
5.07
|
38,380 | 5.19 | 5.30 | 5.07 | 0 | 0 | 0 | |
28/11/2011 |
5.19
|
30,240 | 5.13 | 5.36 | 5.13 | 0 | 0 | 0 | |
25/11/2011 |
5.13
|
55,070 | 5.19 | 5.24 | 5.07 | 0 | 0 | 0 | |
24/11/2011 |
5.19
|
40,250 | 5.30 | 5.30 | 5.19 | 1,000 | 0 | 0.0 | |
23/11/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/11/2011 |
5.30
|
53,130 | 5.30 | 5.47 | 5.30 | 0 | 0 | 0 | |
22/11/2011 |
5.30
|
24,000 | 5.30 | 5.41 | 5.19 | 0 | 0 | 0 | |
21/11/2011 |
5.30
|
42,830 | 5.35 | 5.35 | 5.19 | 0 | 0 | 0 |