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 | 0% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/03/2012 |
6.26
|
14,000 | 6.29 | 6.29 | 6.26 | 0 | 0 | 0 | |
26/03/2012 |
6.29
|
6,270 | 6.44 | 6.44 | 6.26 | 0 | 0 | 0 | |
23/03/2012 |
6.44
|
2,030 | 6.37 | 6.44 | 6.26 | 0 | 0 | 0 | |
22/03/2012 |
6.37
|
23,540 | 6.29 | 6.40 | 6.22 | 0 | 0 | 0 | |
21/03/2012 |
6.29
|
6,960 | 6.22 | 6.29 | 6.22 | 0 | 0 | 0 | |
20/03/2012 |
6.22
|
8,100 | 6.22 | 6.22 | 6.07 | 0 | 0 | 0 | |
19/03/2012 |
6.22
|
15,660 | 6.22 | 6.22 | 6.22 | 0 | 4,530 | -0.1 | |
16/03/2012 |
6.22
|
4,130 | 6.22 | 6.48 | 6.18 | 0 | 0 | 0 | |
15/03/2012 |
6.22
|
8,580 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
14/03/2012 |
6.22
|
5,010 | 6.22 | 6.22 | 6.18 | 0 | 0 | 0 | |
13/03/2012 |
6.22
|
4,980 | 6.18 | 6.26 | 6.07 | 0 | 0 | 0 | |
12/03/2012 |
6.18
|
8,560 | 6.22 | 6.26 | 6.07 | 0 | 0 | 0 | |
09/03/2012 |
6.22
|
6,660 | 6.07 | 6.22 | 6.00 | 0 | 0 | 0 | |
08/03/2012 |
6.07
|
4,010 | 6.22 | 6.37 | 6.07 | 0 | 0 | 0 | |
07/03/2012 |
6.22
|
5,250 | 6.18 | 6.22 | 6.11 | 0 | 0 | 0 | |
06/03/2012 |
6.18
|
19,650 | 6.37 | 6.40 | 6.15 | 0 | 0 | 0 | |
05/03/2012 |
6.37
|
29,340 | 6.07 | 6.37 | 6.15 | 0 | 0 | 0 | |
02/03/2012 |
6.07
|
11,930 | 6.00 | 6.18 | 6.04 | 0 | 0 | 0 | |
01/03/2012 |
6.00
|
7,700 | 5.96 | 6.00 | 6.00 | 0 | 0 | 0 | |
29/02/2012 |
5.96
|
6,500 | 5.93 | 5.96 | 5.93 | 0 | 0 | 0 | |
28/02/2012 |
5.93
|
5,380 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 | |
27/02/2012 |
6.15
|
28,160 | 6.00 | 6.15 | 5.93 | 0 | 0 | 0 | |
24/02/2012 |
6.00
|
30,730 | 6.22 | 6.22 | 6.00 | 0 | 0 | 0 | |
23/02/2012 |
6.22
|
13,000 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
22/02/2012 |
6.22
|
52,390 | 6.22 | 6.22 | 6.18 | 0 | 0 | 0 | |
21/02/2012 |
6.22
|
45,110 | 6.11 | 6.22 | 6.11 | 0 | 0 | 0 | |
20/02/2012 |
6.11
|
30,070 | 6.07 | 6.15 | 6.07 | 0 | 0 | 0 | |
17/02/2012 |
6.07
|
5,470 | 6.00 | 6.15 | 6.07 | 0 | 0 | 0 | |
16/02/2012 |
6.00
|
14,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
15/02/2012 |
6.00
|
4,240 | 5.96 | 6.00 | 5.93 | 0 | 0 | 0 | |
14/02/2012 |
5.96
|
3,000 | 5.93 | 5.96 | 5.93 | 0 | 0 | 0 | |
13/02/2012 |
5.93
|
1,510 | 5.96 | 5.96 | 5.86 | 0 | 0 | 0 | |
10/02/2012 |
5.96
|
27,290 | 6.00 | 6.11 | 5.86 | 0 | 0 | 0 | |
09/02/2012 |
6.00
|
13,720 | 6.00 | 6.26 | 6.00 | 0 | 0 | 0 | |
08/02/2012 |
6.00
|
29,270 | 6.00 | 6.22 | 6.00 | 0 | 0 | 0 | |
07/02/2012 |
6.00
|
72,000 | 6.04 | 6.18 | 6.00 | 0 | 0 | 0 | |
06/02/2012 |
6.04
|
1,010 | 6.22 | 6.29 | 6.04 | 0 | 0 | 0 | |
03/02/2012 |
6.22
|
9,640 | 6.26 | 6.33 | 6.22 | 0 | 0 | 0 | |
02/02/2012 |
6.26
|
14,110 | 6.26 | 6.55 | 6.22 | 0 | 0 | 0 | |
01/02/2012 |
6.26
|
30 | 6.22 | 6.26 | 6.22 | 0 | 0 | 0 | |
31/01/2012 |
6.22
|
590 | 6.22 | 6.40 | 6.07 | 0 | 0 | 0 | |
30/01/2012 |
6.22
|
17,030 | 6.18 | 6.26 | 6.22 | 0 | 0 | 0 | |
20/01/2012 |
6.18
|
51,820 | 6.22 | 6.26 | 6.18 | 0 | 0 | 0 | |
19/01/2012 |
6.22
|
12,490 | 6.15 | 6.22 | 6.22 | 0 | 0 | 0 | |
18/01/2012 |
6.15
|
8,010 | 6.04 | 6.22 | 6.15 | 0 | 0 | 0 | |
17/01/2012 |
6.04
|
5,310 | 6.22 | 6.51 | 6.04 | 0 | 0 | 0 | |
16/01/2012 |
6.22
|
720 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
13/01/2012 |
6.22
|
5,190 | 6.15 | 6.22 | 6.22 | 0 | 0 | 0 | |
12/01/2012 |
6.15
|
30,520 | 6.22 | 6.29 | 6.15 | 0 | 0 | 0 | |
11/01/2012 |
6.22
|
22,930 | 6.11 | 6.29 | 6.04 | 12,800 | 0 | 0.2 | |
10/01/2012 |
6.11
|
900 | 6.26 | 6.26 | 6.11 | 0 | 0 | 0 | |
09/01/2012 |
6.26
|
8,750 | 6.26 | 6.33 | 6.26 | 0 | 0 | 0 | |
06/01/2012 |
6.26
|
16,220 | 6.26 | 6.33 | 6.18 | 0 | 0 | 0 | |
05/01/2012 |
6.26
|
19,420 | 6.33 | 6.37 | 6.26 | 0 | 0 | 0 | |
04/01/2012 |
6.33
|
25,630 | 6.26 | 6.55 | 6.29 | 0 | 0 | 0 | |
03/01/2012 |
6.26
|
28,500 | 6.33 | 6.33 | 6.26 | 0 | 0 | 0 | |
30/12/2011 |
6.33
|
57,130 | 6.33 | 6.59 | 6.04 | 0 | 0 | 0 | |
29/12/2011 |
6.33
|
24,020 | 6.37 | 6.40 | 6.33 | 0 | 0 | 0 | |
28/12/2011 |
6.37
|
43,210 | 6.37 | 6.40 | 6.29 | 0 | 0 | 0 | |
27/12/2011 |
6.37
|
93,150 | 6.48 | 6.59 | 6.37 | 0 | 0 | 0 | |
26/12/2011 |
6.48
|
46,580 | 6.44 | 6.73 | 6.40 | 0 | 0 | 0 | |
23/12/2011 |
6.44
|
52,020 | 6.33 | 6.44 | 6.33 | 0 | 0 | 0 | |
22/12/2011 |
6.33
|
23,640 | 6.22 | 6.33 | 6.22 | 0 | 0 | 0 | |
21/12/2011 |
6.22
|
2,520 | 6.18 | 6.22 | 6.15 | 0 | 0 | 0 | |
20/12/2011 |
6.18
|
8,390 | 6.22 | 6.22 | 6.11 | 0 | 0 | 0 | |
19/12/2011 |
6.22
|
10,190 | 6.15 | 6.26 | 6.11 | 0 | 0 | 0 | |
16/12/2011 |
6.15
|
1,170 | 5.93 | 6.22 | 5.93 | 0 | 0 | 0 | |
15/12/2011 |
5.93
|
26,480 | 6.04 | 6.04 | 5.93 | 0 | 0 | 0 | |
14/12/2011 |
6.04
|
25,660 | 5.78 | 6.04 | 6.00 | 0 | 0 | 0 | |
13/12/2011 |
5.78
|
17,890 | 5.53 | 5.78 | 5.53 | 0 | 0 | 0 | |
12/12/2011 |
5.53
|
13,750 | 5.53 | 5.56 | 5.53 | 0 | 0 | 0 | |
09/12/2011 |
5.53
|
4,260 | 5.53 | 5.67 | 5.53 | 0 | 0 | 0 | |
08/12/2011 |
5.53
|
12,370 | 5.60 | 5.78 | 5.49 | 0 | 0 | 0 | |
07/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/12/2011 |
5.60
|
5,500 | 5.64 | 5.71 | 5.60 | 0 | 0 | 0 | |
06/12/2011 |
5.64
|
14,680 | 5.81 | 5.81 | 5.57 | 0 | 0 | 0 | |
05/12/2011 |
5.81
|
2,480 | 5.57 | 5.84 | 5.53 | 0 | 0 | 0 | |
02/12/2011 |
5.57
|
1,050 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
01/12/2011 |
5.57
|
540 | 5.53 | 5.57 | 5.53 | 0 | 0 | 0 | |
30/11/2011 |
5.53
|
1,140 | 5.50 | 5.64 | 5.50 | 0 | 0 | 0 | |
29/11/2011 |
5.50
|
10,860 | 5.57 | 5.60 | 5.50 | 0 | 0 | 0 | |
28/11/2011 |
5.57
|
6,430 | 5.53 | 5.77 | 5.53 | 0 | 0 | 0 | |
25/11/2011 |
5.53
|
17,280 | 5.46 | 5.53 | 5.46 | 0 | 0 | 0 | |
24/11/2011 |
5.46
|
6,490 | 5.33 | 5.46 | 5.36 | 0 | 0 | 0 | |
23/11/2011 |
5.33
|
5,830 | 5.09 | 5.33 | 5.29 | 0 | 2,000 | -0.0 | |
22/11/2011 |
5.09
|
6,290 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 | |
21/11/2011 |
5.05
|
4,550 | 5.02 | 5.09 | 5.05 | 0 | 0 | 0 | |
18/11/2011 |
5.02
|
29,270 | 5.09 | 5.09 | 4.98 | 0 | 22,000 | -0.3 | |
17/11/2011 |
5.09
|
520 | 5.22 | 5.43 | 5.09 | 0 | 0 | 0 | |
16/11/2011 |
5.22
|
15,010 | 5.46 | 5.46 | 5.22 | 0 | 4,000 | -0.1 | |
15/11/2011 |
5.46
|
2,510 | 5.50 | 5.50 | 5.36 | 0 | 0 | 0 | |
14/11/2011 |
5.50
|
100 | 5.29 | 5.50 | 5.50 | 0 | 0 | 0 | |
11/11/2011 |
5.29
|
20,620 | 5.53 | 5.53 | 5.29 | 0 | 11,610 | -0.2 | |
10/11/2011 |
5.53
|
10 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
09/11/2011 |
5.53
|
340 | 5.53 | 5.57 | 5.53 | 0 | 0 | 0 | |
08/11/2011 |
5.53
|
8,900 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 | |
07/11/2011 |
5.57
|
12,750 | 5.57 | 5.57 | 5.50 | 1,330 | 0 | 0.0 | |
04/11/2011 |
5.57
|
3,930 | 5.57 | 5.60 | 5.57 | 0 | 0 | 0 | |
03/11/2011 |
5.57
|
10,460 | 5.50 | 5.57 | 5.50 | 0 | 0 | 0 | |
02/11/2011 |
5.50
|
19,400 | 5.46 | 5.50 | 5.43 | 0 | 6,000 | -0.1 | |
01/11/2011 |
5.46
|
7,070 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 |