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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/04/2012 |
6.58
|
20 | 6.42 | 6.58 | 6.16 | 0 | 0 | 0 | |
09/04/2012 |
6.42
|
120 | 6.13 | 6.42 | 5.91 | 0 | 0 | 0 | |
06/04/2012 |
6.13
|
40 | 6.45 | 6.77 | 6.13 | 0 | 0 | 0 | |
05/04/2012 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
04/04/2012 |
6.45
|
40 | 6.16 | 6.45 | 5.94 | 0 | 0 | 0 | |
03/04/2012 |
6.16
|
40 | 5.87 | 6.16 | 5.65 | 0 | 0 | 0 | |
30/03/2012 |
5.87
|
10 | 6.10 | 6.10 | 5.87 | 0 | 0 | 0 | |
29/03/2012 |
6.10
|
20 | 6.39 | 6.39 | 6.10 | 0 | 0 | 0 | |
28/03/2012 |
6.39
|
30 | 6.10 | 6.39 | 5.87 | 0 | 0 | 0 | |
27/03/2012 |
6.10
|
130 | 6.32 | 6.61 | 6.10 | 0 | 0 | 0 | |
26/03/2012 |
6.32
|
20 | 6.03 | 6.32 | 6.03 | 10 | 0 | 0.0 | |
23/03/2012 |
6.03
|
210 | 5.97 | 6.03 | 6.03 | 0 | 0 | 0 | |
22/03/2012 |
5.97
|
430 | 5.94 | 6.10 | 5.97 | 0 | 0 | 0 | |
21/03/2012 |
5.94
|
2,320 | 5.97 | 5.97 | 5.94 | 0 | 0 | 0 | |
20/03/2012 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
19/03/2012 |
5.97
|
470 | 6.10 | 6.39 | 5.97 | 0 | 0 | 0 | |
16/03/2012 |
6.10
|
80 | 6.26 | 6.55 | 6.03 | 0 | 0 | 0 | |
15/03/2012 |
6.26
|
2,120 | 5.97 | 6.26 | 5.74 | 0 | 0 | 0 | |
14/03/2012 |
5.97
|
40 | 6.13 | 6.13 | 5.97 | 0 | 20 | -0.0 | |
13/03/2012 |
6.13
|
50 | 6.13 | 6.42 | 5.97 | 0 | 0 | 0 | |
12/03/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
12/03/2012 |
6.13
|
50 | 6.42 | 6.74 | 6.13 | 0 | 0 | 0 | |
09/03/2012 |
6.42
|
550 | 6.39 | 6.69 | 6.36 | 0 | 0 | 0 | |
08/03/2012 |
6.39
|
290 | 6.24 | 6.54 | 6.30 | 0 | 0 | 0 | |
07/03/2012 |
6.24
|
100 | 6.36 | 6.66 | 6.24 | 0 | 0 | 0 | |
06/03/2012 |
6.36
|
1,700 | 6.15 | 6.45 | 6.18 | 250 | 0 | 0.0 | |
05/03/2012 |
6.15
|
150 | 6.09 | 6.39 | 5.90 | 0 | 0 | 0 | |
02/03/2012 |
6.09
|
70 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 | |
01/03/2012 |
6.12
|
1,510 | 6.09 | 6.39 | 6.12 | 0 | 0 | 0 | |
29/02/2012 |
6.09
|
20 | 6.33 | 6.33 | 6.09 | 0 | 0 | 0 | |
28/02/2012 |
6.33
|
720 | 6.39 | 6.69 | 6.30 | 20 | 0 | 0.0 | |
27/02/2012 |
6.39
|
250 | 6.54 | 6.84 | 6.39 | 0 | 0 | 0 | |
24/02/2012 |
6.54
|
1,470 | 6.24 | 6.54 | 6.18 | 0 | 0 | 0 | |
23/02/2012 |
6.24
|
1,120 | 6.12 | 6.42 | 6.12 | 100 | 0 | 0.0 | |
22/02/2012 |
6.12
|
20 | 5.84 | 6.12 | 5.66 | 0 | 0 | 0 | |
21/02/2012 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
20/02/2012 |
5.84
|
4,300 | 6.03 | 6.30 | 5.78 | 0 | 0 | 0 | |
17/02/2012 |
6.03
|
400 | 5.75 | 6.03 | 6.03 | 0 | 0 | 0 | |
16/02/2012 |
5.75
|
10 | 5.99 | 5.99 | 5.75 | 0 | 0 | 0 | |
15/02/2012 |
5.99
|
10 | 6.30 | 6.30 | 5.99 | 0 | 0 | 0 | |
14/02/2012 |
6.30
|
370 | 6.03 | 6.30 | 5.78 | 0 | 0 | 0 | |
13/02/2012 |
6.03
|
310 | 6.03 | 6.06 | 6.03 | 0 | 0 | 0 | |
10/02/2012 |
6.03
|
20 | 6.06 | 6.06 | 5.75 | 0 | 0 | 0 | |
09/02/2012 |
6.06
|
20 | 5.78 | 6.06 | 5.54 | 0 | 0 | 0 | |
08/02/2012 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
07/02/2012 |
5.78
|
30 | 5.51 | 5.78 | 5.48 | 0 | 0 | 0 | |
06/02/2012 |
5.51
|
920 | 5.66 | 5.66 | 5.51 | 0 | 0 | 0 | |
03/02/2012 |
5.66
|
20 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 | |
02/02/2012 |
5.72
|
1,000 | 5.78 | 5.78 | 5.66 | 0 | 0 | 0 | |
01/02/2012 |
5.78
|
10 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 | |
31/01/2012 |
5.93
|
60 | 6.09 | 6.09 | 5.93 | 0 | 0 | 0 | |
30/01/2012 |
6.09
|
1,220 | 6.36 | 6.66 | 6.06 | 0 | 0 | 0 | |
20/01/2012 |
6.36
|
10 | 6.63 | 6.63 | 6.36 | 0 | 0 | 0 | |
19/01/2012 |
6.63
|
30 | 6.90 | 6.90 | 6.63 | 0 | 0 | 0 | |
18/01/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
17/01/2012 |
6.90
|
650 | 7.21 | 7.21 | 6.90 | 0 | 0 | 0 | |
16/01/2012 |
7.21
|
20,680 | 7.57 | 7.93 | 7.21 | 0 | 0 | 0 | |
13/01/2012 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
12/01/2012 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
11/01/2012 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
10/01/2012 |
7.57
|
280 | 7.30 | 7.57 | 7.57 | 280 | 200 | 0.0 | |
09/01/2012 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/01/2012 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/01/2012 |
7.30
|
20 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 | |
04/01/2012 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
03/01/2012 |
7.66
|
20,010 | 8.05 | 8.05 | 7.66 | 0 | 0 | 0 | |
30/12/2011 |
8.05
|
63,520 | 8.17 | 8.17 | 7.78 | 0 | 0 | 0 | |
29/12/2011 |
8.17
|
45,610 | 8.17 | 8.33 | 7.78 | 0 | 0 | 0 | |
28/12/2011 |
8.17
|
43,010 | 8.05 | 8.17 | 7.66 | 0 | 190 | -0.0 | |
27/12/2011 |
8.05
|
28,450 | 7.69 | 8.05 | 7.33 | 0 | 200 | -0.0 | |
26/12/2011 |
7.69
|
7,630 | 7.33 | 7.69 | 6.96 | 0 | 250 | -0.0 | |
23/12/2011 |
7.33
|
1,680 | 6.99 | 7.33 | 6.66 | 0 | 0 | 0 | |
22/12/2011 |
6.99
|
28,580 | 6.66 | 6.99 | 6.33 | 0 | 1,000 | -0.0 | |
21/12/2011 |
6.66
|
8,720 | 6.36 | 6.66 | 6.06 | 0 | 1,000 | -0.0 | |
20/12/2011 |
6.36
|
3,250 | 6.69 | 6.78 | 6.36 | 0 | 0 | 0 | |
19/12/2011 |
6.69
|
11,440 | 7.02 | 7.36 | 6.69 | 0 | 0 | 0 | |
16/12/2011 |
7.02
|
540 | 6.69 | 7.02 | 6.39 | 0 | 0 | 0 | |
15/12/2011 |
6.69
|
2,810 | 6.84 | 7.18 | 6.69 | 0 | 0 | 0 | |
14/12/2011 |
6.84
|
2,600 | 6.54 | 6.84 | 6.24 | 0 | 0 | 0 | |
13/12/2011 |
6.54
|
1,180 | 6.24 | 6.54 | 6.09 | 0 | 0 | 0 | |
12/12/2011 |
6.24
|
230 | 6.30 | 6.60 | 5.99 | 0 | 0 | 0 | |
09/12/2011 |
6.30
|
20 | 6.03 | 6.30 | 6.30 | 0 | 0 | 0 | |
08/12/2011 |
6.03
|
50 | 6.27 | 6.57 | 5.96 | 0 | 0 | 0 | |
07/12/2011 |
6.27
|
50 | 5.99 | 6.27 | 5.75 | 0 | 0 | 0 | |
06/12/2011 |
5.99
|
500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
05/12/2011 |
5.99
|
410 | 6.30 | 6.60 | 5.99 | 0 | 0 | 0 | |
02/12/2011 |
6.30
|
40 | 6.51 | 6.81 | 6.21 | 0 | 0 | 0 | |
01/12/2011 |
6.51
|
10 | 6.84 | 6.84 | 6.51 | 0 | 0 | 0 | |
30/11/2011 |
6.84
|
11,390 | 7.18 | 7.51 | 6.84 | 0 | 0 | 0 | |
29/11/2011 |
7.18
|
14,760 | 6.84 | 7.18 | 6.84 | 0 | 0 | 0 | |
28/11/2011 |
6.84
|
2,080 | 6.54 | 6.84 | 6.39 | 0 | 0 | 0 | |
25/11/2011 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
24/11/2011 |
6.54
|
1,400 | 6.84 | 6.84 | 6.54 | 0 | 0 | 0 | |
23/11/2011 |
6.84
|
1,090 | 6.63 | 6.84 | 6.33 | 0 | 0 | 0 | |
22/11/2011 |
6.63
|
1,730 | 6.33 | 6.63 | 6.09 | 0 | 0 | 0 | |
21/11/2011 |
6.33
|
40 | 6.30 | 6.60 | 6.33 | 0 | 0 | 0 | |
18/11/2011 |
6.30
|
13,540 | 6.60 | 6.90 | 6.30 | 0 | 12,000 | -0.2 | |
17/11/2011 |
6.60
|
4,060 | 6.30 | 6.60 | 6.45 | 0 | 2,760 | -0.1 | |
16/11/2011 |
6.30
|
30 | 6.03 | 6.30 | 5.90 | 0 | 0 | 0 | |
15/11/2011 |
6.03
|
10 | 5.75 | 6.03 | 6.03 | 0 | 0 | 0 | |
14/11/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |