Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -4.76% | 70,311 | 0 | 0 |
7.70
8.40
8
|
2 tháng
(2024-09-23) |
-0.60 | -6.98% | 84,618 | 0 | 0 |
7.70
8.60
8
|
3 tháng
(2024-08-26) |
-1 | -11.11% | 108,221 | -1,200 | -0.0 |
7.70
9
8
|
6 tháng
(2024-05-27) |
-0.20 | -2.44% | 149,951 | -1,450 | -0.0 |
7.70
9.70
8
|
12 tháng
(2023-11-28) |
-0.61 | -7.11% | 186,130 | 518 | 0.0 |
7.70
9.70
8
|
24 tháng
(2022-12-05) |
-2.89 | -26.54% | 353,142 | 5,314 | 0.1 |
7.70
11.71
8
|
36 tháng
(2021-12-08) |
-2.46 | -23.52% | 1,101,628 | 104,514 | 1.7 |
7.70
15
8
|
60 tháng
(2019-12-19) |
-2.31 | -22.41% | 2,734,153 | 114,464 | 1.8 |
7.70
15
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2012 |
4.13
|
2,600 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
26/06/2012 |
4.13
|
300 | 4.09 | 4.13 | 3.85 | 0 | 0 | 0 | |
25/06/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/06/2012 |
4.09
|
600 | 4.29 | 4.33 | 4.09 | 0 | 0 | 0 | |
21/06/2012 |
4.29
|
5,100 | 4.56 | 4.56 | 4.29 | 0 | 0 | 0 | |
20/06/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
19/06/2012 |
4.56
|
2,000 | 4.33 | 4.56 | 4.56 | 0 | 0 | 0 | |
18/06/2012 |
4.33
|
100 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 | |
15/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
14/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/06/2012 |
4.40
|
1,000 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 | |
12/06/2012 |
4.52
|
500 | 4.72 | 4.72 | 4.52 | 0 | 0 | 0 | |
11/06/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
08/06/2012 |
4.72
|
700 | 4.68 | 4.95 | 4.72 | 0 | 0 | 0 | |
07/06/2012 |
4.68
|
3,100 | 4.48 | 4.68 | 4.52 | 0 | 0 | 0 | |
06/06/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/06/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
04/06/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
01/06/2012 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
31/05/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
30/05/2012 |
4.48
|
200 | 4.40 | 4.48 | 4.13 | 0 | 0 | 0 | |
29/05/2012 |
4.40
|
700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
28/05/2012 |
4.40
|
200 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 | |
25/05/2012 |
4.33
|
2,100 | 4.21 | 4.33 | 4.21 | 0 | 0 | 0 | |
24/05/2012 |
4.21
|
300 | 4.52 | 4.52 | 4.21 | 0 | 0 | 0 | |
23/05/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
22/05/2012 |
4.52
|
1,600 | 4.29 | 4.52 | 4.52 | 0 | 0 | 0 | |
21/05/2012 |
4.29
|
700 | 4.05 | 4.29 | 3.77 | 0 | 0 | 0 | |
18/05/2012 |
4.05
|
500 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 | |
17/05/2012 |
4.33
|
1,900 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 | |
16/05/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
15/05/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/05/2012 |
4.44
|
800 | 4.36 | 4.44 | 4.13 | 0 | 0 | 0 | |
14/05/2012 |
4.36
|
100 | 4.33 | 4.36 | 4.36 | 0 | 0 | 0 | |
11/05/2012 |
4.33
|
5,500 | 4.25 | 4.40 | 4.25 | 0 | 0 | 0 | |
10/05/2012 |
4.25
|
3,300 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
09/05/2012 |
4.25
|
5,300 | 4.47 | 4.47 | 4.18 | 0 | 400 | -0.0 | |
08/05/2012 |
4.47
|
6,400 | 4.40 | 4.47 | 4.22 | 0 | 0 | 0 | |
07/05/2012 |
4.40
|
11,000 | 4.14 | 4.40 | 4.36 | 0 | 0 | 0 | |
04/05/2012 |
4.14
|
4,800 | 3.92 | 4.14 | 3.92 | 0 | 0 | 0 | |
03/05/2012 |
3.92
|
13,900 | 3.85 | 3.92 | 3.85 | 0 | 0 | 0 | |
02/05/2012 |
3.85
|
5,300 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
27/04/2012 |
3.85
|
1,000 | 3.85 | 3.85 | 3.74 | 0 | 900 | -0.0 | |
26/04/2012 |
3.85
|
4,300 | 3.74 | 3.85 | 3.81 | 0 | 0 | 0 | |
25/04/2012 |
3.74
|
2,300 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 | |
24/04/2012 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
23/04/2012 |
3.81
|
7,000 | 3.78 | 3.81 | 3.74 | 0 | 0 | 0 | |
20/04/2012 |
3.78
|
8,300 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 | |
19/04/2012 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
18/04/2012 |
3.81
|
2,400 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 | |
17/04/2012 |
3.81
|
4,200 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 | |
16/04/2012 |
3.85
|
1,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
13/04/2012 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
12/04/2012 |
3.85
|
200 | 3.78 | 3.85 | 3.74 | 0 | 0 | 0 | |
11/04/2012 |
3.78
|
700 | 3.74 | 3.78 | 3.78 | 0 | 0 | 0 | |
10/04/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
09/04/2012 |
3.74
|
400 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
06/04/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
05/04/2012 |
3.74
|
500 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
04/04/2012 |
3.74
|
2,300 | 3.67 | 3.78 | 3.74 | 0 | 0 | 0 | |
03/04/2012 |
3.67
|
1,400 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
30/03/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
29/03/2012 |
3.67
|
3,100 | 3.78 | 3.85 | 3.67 | 0 | 0 | 0 | |
28/03/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
27/03/2012 |
3.78
|
1,500 | 3.70 | 3.78 | 3.78 | 0 | 0 | 0 | |
26/03/2012 |
3.70
|
700 | 3.67 | 3.74 | 3.70 | 0 | 0 | 0 | |
23/03/2012 |
3.67
|
1,100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
22/03/2012 |
3.74
|
9,100 | 3.89 | 3.89 | 3.67 | 0 | 0 | 0 | |
21/03/2012 |
3.89
|
300 | 3.74 | 3.89 | 3.67 | 0 | 0 | 0 | |
20/03/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
19/03/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
16/03/2012 |
3.74
|
4,700 | 3.67 | 3.74 | 3.70 | 0 | 0 | 0 | |
15/03/2012 |
3.67
|
3,100 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 | |
14/03/2012 |
3.70
|
100 | 3.67 | 3.70 | 3.70 | 0 | 0 | 0 | |
13/03/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
12/03/2012 |
3.67
|
28,500 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 | |
09/03/2012 |
3.70
|
1,000 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 | |
08/03/2012 |
3.74
|
5,000 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 | |
07/03/2012 |
3.92
|
1,100 | 4.22 | 4.22 | 3.92 | 0 | 0 | 0 | |
06/03/2012 |
4.22
|
100 | 4.03 | 4.22 | 4.22 | 0 | 0 | 0 | |
05/03/2012 |
4.03
|
13,500 | 3.81 | 4.03 | 3.85 | 0 | 0 | 0 | |
02/03/2012 |
3.81
|
7,300 | 3.78 | 3.81 | 3.78 | 0 | 0 | 0 | |
01/03/2012 |
3.78
|
12,700 | 3.74 | 3.78 | 3.67 | 0 | 0 | 0 | |
29/02/2012 |
3.74
|
8,300 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 | |
28/02/2012 |
3.78
|
10,100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
27/02/2012 |
3.78
|
27,000 | 3.81 | 3.85 | 3.74 | 0 | 0 | 0 | |
24/02/2012 |
3.81
|
5,200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
23/02/2012 |
3.81
|
8,500 | 3.81 | 3.85 | 3.81 | 0 | 0 | 0 | |
22/02/2012 |
3.81
|
1,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
21/02/2012 |
3.81
|
0 | 4.00 | 3.81 | 3.81 | 0 | 0 | 0 | |
20/02/2012 |
4.00
|
2,100 | 3.67 | 4.00 | 3.67 | 0 | 0 | 0 | |
17/02/2012 |
3.67
|
10,500 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 | |
16/02/2012 |
3.78
|
12,500 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
15/02/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
14/02/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
13/02/2012 |
3.78
|
17,500 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 | |
10/02/2012 |
3.85
|
5,100 | 3.81 | 4.07 | 3.85 | 0 | 0 | 0 | |
09/02/2012 |
3.81
|
500 | 3.59 | 3.81 | 3.81 | 0 | 0 | 0 | |
08/02/2012 |
3.59
|
100 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 | |
07/02/2012 |
3.85
|
4,500 | 3.74 | 3.85 | 3.85 | 0 | 0 | 0 | |
06/02/2012 |
3.74
|
1,000 | 4.00 | 4.00 | 3.74 | 0 | 0 | 0 |