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% | 646,000 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,803,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-21) |
-1 | -25.64% | 3,111,000 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,567,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,256,600 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-30) |
-1.60 | -35.56% | 53,199,347 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-05) |
-1.50 | -34.09% | 137,151,258 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-16) |
1.71 | 143.70% | 217,422,996 | 195,399 | 1.7 |
1
12
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 |
5.99
|
74,870 | 5.90 | 6.18 | 5.81 | 1,070 | 0 | 0.0 | |
16/04/2012 |
5.90
|
114,840 | 5.71 | 5.99 | 5.62 | 30 | 100 | -0.0 | |
13/04/2012 |
5.71
|
97,920 | 5.71 | 5.90 | 5.62 | 14,300 | 0 | 0.1 | |
12/04/2012 |
5.71
|
367,560 | 5.53 | 5.71 | 5.62 | 24,210 | 25,000 | -0.0 | |
11/04/2012 |
5.53
|
145,490 | 5.43 | 5.62 | 5.43 | 12,560 | 0 | 0.1 | |
10/04/2012 |
5.43
|
37,410 | 5.43 | 5.53 | 5.34 | 7,030 | 0 | 0.0 | |
09/04/2012 |
5.43
|
36,110 | 5.34 | 5.43 | 5.24 | 1,540 | 0 | 0.0 | |
06/04/2012 |
5.34
|
13,770 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 | |
05/04/2012 |
5.34
|
32,410 | 5.24 | 5.34 | 5.06 | 0 | 0 | 0 | |
04/04/2012 |
5.24
|
58,710 | 5.24 | 5.24 | 5.06 | 0 | 0 | 0 | |
03/04/2012 |
5.24
|
43,410 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 | |
30/03/2012 |
5.15
|
111,740 | 5.34 | 5.34 | 5.15 | 5,000 | 0 | 0.0 | |
29/03/2012 |
5.34
|
121,490 | 5.34 | 5.53 | 5.24 | 0 | 0 | 0 | |
28/03/2012 |
5.34
|
116,910 | 5.34 | 5.53 | 5.24 | 0 | 0 | 0 | |
27/03/2012 |
5.34
|
358,990 | 5.62 | 5.90 | 5.34 | 0 | 0 | 0 | |
26/03/2012 |
5.62
|
238,600 | 5.43 | 5.62 | 5.43 | 0 | 1,000 | -0.0 | |
23/03/2012 |
5.43
|
182,130 | 5.24 | 5.43 | 5.43 | 100 | 14,000 | -0.1 | |
22/03/2012 |
5.24
|
126,530 | 5.06 | 5.24 | 5.06 | 0 | 0 | 0 | |
21/03/2012 |
5.06
|
97,060 | 4.87 | 5.06 | 4.96 | 200 | 0 | 0.0 | |
20/03/2012 |
4.87
|
63,230 | 5.06 | 5.15 | 4.87 | 0 | 0 | 0 | |
19/03/2012 |
5.06
|
43,090 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 | |
16/03/2012 |
5.15
|
48,560 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 | |
15/03/2012 |
5.15
|
31,450 | 4.96 | 5.15 | 4.96 | 0 | 0 | 0 | |
14/03/2012 |
4.96
|
22,860 | 5.06 | 5.15 | 4.96 | 0 | 0 | 0 | |
13/03/2012 |
5.06
|
82,490 | 4.96 | 5.06 | 4.96 | 0 | 0 | 0 | |
12/03/2012 |
4.96
|
86,120 | 5.15 | 5.15 | 4.96 | 14,000 | 0 | 0.1 | |
09/03/2012 |
5.15
|
96,380 | 5.24 | 5.34 | 5.06 | 2,100 | 0 | 0.0 | |
08/03/2012 |
5.24
|
208,440 | 5.43 | 5.43 | 5.24 | 170,000 | 0 | 1.0 | |
07/03/2012 |
5.43
|
99,100 | 5.62 | 5.62 | 5.34 | 1,000 | 0 | 0.0 | |
06/03/2012 |
5.62
|
172,560 | 5.53 | 5.71 | 5.34 | 5,000 | 0 | 0.0 | |
05/03/2012 |
5.53
|
124,550 | 5.34 | 5.53 | 5.53 | 7,000 | 0 | 0.0 | |
02/03/2012 |
5.34
|
198,140 | 5.15 | 5.34 | 5.06 | 18,000 | 0 | 0.1 | |
01/03/2012 |
5.15
|
177,220 | 5.24 | 5.34 | 5.06 | 0 | 700 | -0.0 | |
29/02/2012 |
5.24
|
49,990 | 5.24 | 5.24 | 5.06 | 0 | 0 | 0 | |
28/02/2012 |
5.24
|
98,070 | 5.43 | 5.62 | 5.24 | 0 | 0 | 0 | |
27/02/2012 |
5.43
|
64,690 | 5.24 | 5.43 | 5.06 | 0 | 0 | 0 | |
24/02/2012 |
5.24
|
112,250 | 5.06 | 5.24 | 4.96 | 0 | 0 | 0 | |
23/02/2012 |
5.06
|
54,450 | 4.87 | 5.06 | 4.87 | 0 | 0 | 0 | |
22/02/2012 |
4.87
|
41,460 | 4.68 | 4.87 | 4.68 | 0 | 0 | 0 | |
21/02/2012 |
4.68
|
51,530 | 4.87 | 5.06 | 4.68 | 0 | 0 | 0 | |
20/02/2012 |
4.87
|
21,670 | 4.68 | 4.87 | 4.68 | 0 | 0 | 0 | |
17/02/2012 |
4.68
|
4,900 | 4.59 | 4.78 | 4.68 | 0 | 0 | 0 | |
16/02/2012 |
4.59
|
7,610 | 4.59 | 4.78 | 4.59 | 0 | 0 | 0 | |
15/02/2012 |
4.59
|
34,320 | 4.78 | 4.87 | 4.59 | 0 | 0 | 0 | |
14/02/2012 |
4.78
|
23,760 | 4.59 | 4.78 | 4.50 | 0 | 0 | 0 | |
13/02/2012 |
4.59
|
35,050 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 | |
10/02/2012 |
4.78
|
22,170 | 4.96 | 5.06 | 4.78 | 0 | 0 | 0 | |
09/02/2012 |
4.96
|
77,770 | 4.78 | 4.96 | 4.87 | 0 | 0 | 0 | |
08/02/2012 |
4.78
|
47,190 | 4.59 | 4.78 | 4.68 | 700 | 100 | 0.0 | |
07/02/2012 |
4.59
|
48,170 | 4.50 | 4.68 | 4.50 | 0 | 0 | 0 | |
06/02/2012 |
4.50
|
21,270 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
03/02/2012 |
4.50
|
123,850 | 4.40 | 4.59 | 4.50 | 0 | 0 | 0 | |
02/02/2012 |
4.40
|
37,810 | 4.21 | 4.40 | 4.31 | 0 | 0 | 0 | |
01/02/2012 |
4.21
|
32,220 | 4.21 | 4.21 | 4.03 | 2,100 | 0 | 0.0 | |
31/01/2012 |
4.21
|
31,290 | 4.40 | 4.50 | 4.21 | 0 | 0 | 0 | |
30/01/2012 |
4.40
|
20,240 | 4.31 | 4.50 | 4.31 | 0 | 0 | 0 | |
20/01/2012 |
4.31
|
47,130 | 4.21 | 4.40 | 4.21 | 0 | 0 | 0 | |
19/01/2012 |
4.21
|
9,370 | 4.03 | 4.21 | 4.12 | 0 | 0 | 0 | |
18/01/2012 |
4.03
|
31,230 | 4.03 | 4.21 | 4.03 | 30,000 | 0 | 0.1 | |
17/01/2012 |
4.03
|
21,110 | 4.21 | 4.31 | 4.03 | 5,000 | 0 | 0.0 | |
16/01/2012 |
4.21
|
10,680 | 4.12 | 4.21 | 3.93 | 6,000 | 0 | 0.0 | |
13/01/2012 |
4.12
|
39,430 | 4.03 | 4.12 | 3.84 | 0 | 0 | 0 | |
12/01/2012 |
4.03
|
19,630 | 3.93 | 4.03 | 3.93 | 0 | 0 | 0 | |
11/01/2012 |
3.93
|
8,770 | 3.93 | 4.12 | 3.93 | 0 | 0 | 0 | |
10/01/2012 |
3.93
|
44,790 | 3.75 | 3.93 | 3.65 | 0 | 0 | 0 | |
09/01/2012 |
3.75
|
4,050 | 3.75 | 3.84 | 3.75 | 0 | 0 | 0 | |
06/01/2012 |
3.75
|
1,030 | 3.93 | 3.93 | 3.75 | 0 | 0 | 0 | |
05/01/2012 |
3.93
|
7,600 | 4.03 | 4.03 | 3.93 | 0 | 0 | 0 | |
04/01/2012 |
4.03
|
9,410 | 4.03 | 4.12 | 4.03 | 0 | 0 | 0 | |
03/01/2012 |
4.03
|
5,900 | 3.93 | 4.03 | 3.93 | 0 | 0 | 0 | |
30/12/2011 |
3.93
|
27,550 | 3.75 | 3.93 | 3.84 | 2,000 | 0 | 0.0 | |
29/12/2011 |
3.75
|
13,290 | 3.75 | 3.84 | 3.75 | 0 | 0 | 0 | |
28/12/2011 |
3.75
|
8,240 | 3.75 | 3.93 | 3.65 | 0 | 0 | 0 | |
27/12/2011 |
3.75
|
74,630 | 3.93 | 3.93 | 3.75 | 2,430 | 0 | 0.0 | |
26/12/2011 |
3.93
|
15,240 | 4.03 | 4.03 | 3.93 | 2,070 | 0 | 0.0 | |
23/12/2011 |
4.03
|
19,360 | 4.12 | 4.12 | 3.93 | 2,600 | 0 | 0.0 | |
22/12/2011 |
4.12
|
17,530 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 | |
21/12/2011 |
4.12
|
46,440 | 3.93 | 4.12 | 4.03 | 0 | 0 | 0 | |
20/12/2011 |
3.93
|
18,220 | 4.12 | 4.21 | 3.93 | 0 | 0 | 0 | |
19/12/2011 |
4.12
|
12,060 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 | |
16/12/2011 |
4.21
|
31,480 | 4.03 | 4.21 | 4.03 | 4,310 | 0 | 0.0 | |
15/12/2011 |
4.03
|
110,570 | 4.21 | 4.21 | 4.03 | 0 | 0 | 0 | |
14/12/2011 |
4.21
|
30,000 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 | |
13/12/2011 |
4.40
|
6,420 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 | |
12/12/2011 |
4.31
|
3,460 | 4.50 | 4.68 | 4.31 | 0 | 0 | 0 | |
09/12/2011 |
4.50
|
9,410 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 | |
08/12/2011 |
4.59
|
12,790 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 | |
07/12/2011 |
4.78
|
11,640 | 4.87 | 4.87 | 4.68 | 0 | 0 | 0 | |
06/12/2011 |
4.87
|
24,930 | 4.96 | 4.96 | 4.87 | 0 | 0 | 0 | |
05/12/2011 |
4.96
|
60,280 | 4.78 | 4.96 | 4.68 | 0 | 0 | 0 | |
02/12/2011 |
4.78
|
9,370 | 4.68 | 4.78 | 4.68 | 0 | 0 | 0 | |
01/12/2011 |
4.68
|
760 | 4.59 | 4.68 | 4.68 | 0 | 0 | 0 | |
30/11/2011 |
4.59
|
11,730 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 | |
29/11/2011 |
4.68
|
4,610 | 4.68 | 4.78 | 4.59 | 0 | 0 | 0 | |
28/11/2011 |
4.68
|
16,990 | 4.87 | 4.96 | 4.68 | 0 | 0 | 0 | |
25/11/2011 |
4.87
|
2,220 | 4.87 | 4.87 | 4.68 | 0 | 0 | 0 | |
24/11/2011 |
4.87
|
7,650 | 4.87 | 4.96 | 4.68 | 0 | 0 | 0 | |
23/11/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/11/2011 |
4.87
|
9,090 | 4.87 | 4.96 | 4.87 | 0 | 0 | 0 | |
22/11/2011 |
4.87
|
27,430 | 4.79 | 4.87 | 4.70 | 0 | 0 | 0 | |
21/11/2011 |
4.79
|
45,280 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 |