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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2012 |
6.77
|
81,000 | 6.33 | 6.86 | 6.51 | 0 | 0 | 0 | |
13/04/2012 |
6.33
|
10,100 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 | |
12/04/2012 |
6.51
|
46,100 | 6.42 | 6.60 | 6.42 | 0 | 0 | 0 | |
11/04/2012 |
6.42
|
88,900 | 6.33 | 6.42 | 6.16 | 0 | 0 | 0 | |
10/04/2012 |
6.33
|
41,200 | 6.33 | 6.42 | 6.16 | 0 | 0 | 0 | |
09/04/2012 |
6.33
|
14,600 | 6.25 | 6.42 | 6.16 | 0 | 0 | 0 | |
06/04/2012 |
6.25
|
9,600 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 | |
05/04/2012 |
6.25
|
8,700 | 6.16 | 6.33 | 6.16 | 0 | 0 | 0 | |
04/04/2012 |
6.16
|
27,400 | 6.16 | 6.33 | 6.07 | 0 | 0 | 0 | |
03/04/2012 |
6.16
|
25,700 | 5.99 | 6.25 | 5.99 | 0 | 0 | 0 | |
30/03/2012 |
5.99
|
41,700 | 6.33 | 6.33 | 5.99 | 0 | 0 | 0 | |
29/03/2012 |
6.33
|
26,400 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 | |
28/03/2012 |
6.51
|
17,100 | 6.51 | 6.60 | 6.25 | 0 | 0 | 0 | |
27/03/2012 |
6.51
|
53,300 | 6.68 | 6.77 | 6.51 | 0 | 0 | 0 | |
26/03/2012 |
6.68
|
158,400 | 6.33 | 6.68 | 6.33 | 0 | 0 | 0 | |
23/03/2012 |
6.33
|
40,000 | 6.33 | 6.33 | 6.16 | 0 | 0 | 0 | |
22/03/2012 |
6.33
|
51,500 | 6.25 | 6.33 | 6.07 | 0 | 0 | 0 | |
21/03/2012 |
6.25
|
30,700 | 6.07 | 6.33 | 6.07 | 0 | 0 | 0 | |
20/03/2012 |
6.07
|
65,400 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 | |
19/03/2012 |
6.07
|
15,600 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
16/03/2012 |
6.07
|
41,800 | 6.16 | 6.25 | 5.99 | 100 | 0 | 0.0 | |
15/03/2012 |
6.16
|
62,500 | 6.07 | 6.25 | 5.81 | 0 | 0 | 0 | |
14/03/2012 |
6.07
|
17,900 | 6.25 | 6.25 | 5.99 | 0 | 0 | 0 | |
13/03/2012 |
6.25
|
12,900 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
12/03/2012 |
6.16
|
18,900 | 6.42 | 6.42 | 6.07 | 0 | 0 | 0 | |
09/03/2012 |
6.42
|
47,300 | 6.51 | 6.51 | 6.16 | 0 | 0 | 0 | |
08/03/2012 |
6.51
|
36,300 | 7.20 | 7.20 | 6.51 | 0 | 0 | 0 | |
07/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/03/2012 |
7.20
|
51,700 | 7.03 | 7.20 | 6.77 | 0 | 0 | 0 | |
06/03/2012 |
7.03
|
129,500 | 7.18 | 7.49 | 6.95 | 0 | 0 | 0 | |
05/03/2012 |
7.18
|
210,500 | 6.87 | 7.18 | 6.95 | 0 | 0 | 0 | |
02/03/2012 |
6.87
|
84,700 | 6.49 | 6.87 | 6.49 | 0 | 0 | 0 | |
01/03/2012 |
6.49
|
53,400 | 6.64 | 6.64 | 6.18 | 0 | 0 | 0 | |
29/02/2012 |
6.64
|
52,200 | 6.64 | 7.03 | 6.33 | 0 | 0 | 0 | |
28/02/2012 |
6.64
|
290,900 | 6.26 | 6.64 | 6.41 | 0 | 0 | 0 | |
27/02/2012 |
6.26
|
56,000 | 5.87 | 6.26 | 6.02 | 0 | 0 | 0 | |
24/02/2012 |
5.87
|
29,000 | 5.72 | 6.10 | 5.72 | 0 | 0 | 0 | |
23/02/2012 |
5.72
|
49,800 | 5.41 | 5.72 | 5.56 | 0 | 0 | 0 | |
22/02/2012 |
5.41
|
81,000 | 5.41 | 5.48 | 5.41 | 0 | 0 | 0 | |
21/02/2012 |
5.41
|
44,500 | 5.56 | 5.56 | 5.41 | 0 | 0 | 0 | |
20/02/2012 |
5.56
|
114,100 | 5.41 | 5.72 | 5.41 | 1,000 | 0 | 0.0 | |
17/02/2012 |
5.41
|
10,000 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
16/02/2012 |
5.41
|
2,400 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
15/02/2012 |
5.41
|
6,600 | 5.41 | 5.64 | 5.33 | 0 | 0 | 0 | |
14/02/2012 |
5.41
|
6,900 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 | |
13/02/2012 |
5.41
|
10,000 | 5.33 | 5.41 | 5.25 | 0 | 0 | 0 | |
10/02/2012 |
5.33
|
34,400 | 5.56 | 5.64 | 5.33 | 0 | 0 | 0 | |
09/02/2012 |
5.56
|
5,300 | 5.48 | 5.56 | 5.25 | 0 | 0 | 0 | |
08/02/2012 |
5.48
|
6,500 | 5.25 | 5.56 | 5.10 | 0 | 0 | 0 | |
07/02/2012 |
5.25
|
10,200 | 5.56 | 5.56 | 5.25 | 0 | 0 | 0 | |
06/02/2012 |
5.56
|
1,200 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 | |
03/02/2012 |
5.64
|
13,200 | 6.02 | 6.02 | 5.64 | 0 | 0 | 0 | |
02/02/2012 |
6.02
|
11,000 | 5.79 | 6.33 | 5.79 | 0 | 0 | 0 | |
01/02/2012 |
5.79
|
200 | 5.79 | 6.10 | 5.79 | 0 | 0 | 0 | |
31/01/2012 |
5.79
|
1,200 | 5.64 | 5.95 | 5.79 | 0 | 0 | 0 | |
30/01/2012 |
5.64
|
1,000 | 5.41 | 5.64 | 5.64 | 0 | 0 | 0 | |
20/01/2012 |
5.41
|
35,000 | 5.33 | 5.41 | 5.41 | 0 | 0 | 0 | |
19/01/2012 |
5.33
|
11,600 | 5.64 | 5.64 | 5.33 | 0 | 0 | 0 | |
18/01/2012 |
5.64
|
2,200 | 5.87 | 6.26 | 5.64 | 0 | 0 | 0 | |
17/01/2012 |
5.87
|
4,800 | 6.18 | 6.18 | 5.87 | 0 | 0 | 0 | |
16/01/2012 |
6.18
|
0 | 6.10 | 6.18 | 6.18 | 0 | 0 | 0 | |
13/01/2012 |
6.10
|
2,200 | 6.10 | 6.18 | 6.10 | 0 | 0 | 0 | |
12/01/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
11/01/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
10/01/2012 |
6.10
|
200 | 5.79 | 6.10 | 6.10 | 0 | 0 | 0 | |
09/01/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
06/01/2012 |
5.79
|
1,100 | 5.79 | 5.87 | 5.79 | 1,000 | 0 | 0.0 | |
05/01/2012 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
04/01/2012 |
5.79
|
1,200 | 5.72 | 5.87 | 5.79 | 1,000 | 0 | 0.0 | |
03/01/2012 |
5.72
|
100 | 5.56 | 5.72 | 5.72 | 0 | 0 | 0 | |
30/12/2011 |
5.56
|
100 | 5.41 | 5.56 | 5.56 | 0 | 0 | 0 | |
29/12/2011 |
5.41
|
10,300 | 5.48 | 5.72 | 5.41 | 0 | 0 | 0 | |
28/12/2011 |
5.48
|
12,700 | 5.18 | 5.48 | 5.41 | 0 | 0 | 0 | |
27/12/2011 |
5.18
|
2,800 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 | |
26/12/2011 |
5.25
|
12,000 | 5.41 | 5.64 | 5.25 | 0 | 0 | 0 | |
23/12/2011 |
5.41
|
8,500 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
22/12/2011 |
5.41
|
13,500 | 5.79 | 5.79 | 5.41 | 0 | 0 | 0 | |
21/12/2011 |
5.79
|
7,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
20/12/2011 |
5.79
|
22,800 | 6.18 | 6.18 | 5.79 | 0 | 0 | 0 | |
19/12/2011 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
16/12/2011 |
6.18
|
6,000 | 5.79 | 6.18 | 6.18 | 0 | 0 | 0 | |
15/12/2011 |
5.79
|
15,500 | 5.95 | 6.02 | 5.79 | 0 | 0 | 0 | |
14/12/2011 |
5.95
|
1,800 | 6.18 | 6.26 | 5.95 | 0 | 0 | 0 | |
13/12/2011 |
6.18
|
300 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
12/12/2011 |
6.18
|
500 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
09/12/2011 |
6.18
|
600 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
08/12/2011 |
6.18
|
13,300 | 6.41 | 6.41 | 6.18 | 0 | 0 | 0 | |
07/12/2011 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
06/12/2011 |
6.41
|
300 | 6.33 | 6.49 | 6.41 | 0 | 0 | 0 | |
05/12/2011 |
6.33
|
200 | 6.18 | 6.57 | 6.33 | 0 | 0 | 0 | |
02/12/2011 |
6.18
|
5,100 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 | |
01/12/2011 |
6.26
|
500 | 6.49 | 6.49 | 6.26 | 0 | 0 | 0 | |
30/11/2011 |
6.49
|
3,100 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 | |
29/11/2011 |
6.57
|
1,800 | 6.95 | 6.95 | 6.57 | 0 | 0 | 0 | |
28/11/2011 |
6.95
|
200 | 6.57 | 6.95 | 6.95 | 0 | 0 | 0 | |
25/11/2011 |
6.57
|
2,300 | 6.57 | 6.80 | 6.57 | 0 | 0 | 0 | |
24/11/2011 |
6.57
|
12,000 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 | |
23/11/2011 |
6.80
|
8,000 | 6.72 | 6.87 | 6.80 | 0 | 0 | 0 | |
22/11/2011 |
6.72
|
11,100 | 7.03 | 7.03 | 6.72 | 0 | 0 | 0 | |
21/11/2011 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
18/11/2011 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |