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 | 0% | 1,800 | 0 | 0 |
28.60
31.40
31.40
|
2 tháng
(2024-09-23) |
-0.30 | -0.95% | 3,208 | -700 | -0.0 |
28.60
42
31.40
|
3 tháng
(2024-08-26) |
-3.70 | -10.54% | 3,308 | -700 | -0.0 |
28.60
42
31.40
|
6 tháng
(2024-05-27) |
-18.10 | -36.57% | 22,712 | -600 | -0.0 |
28.60
49.50
31.40
|
12 tháng
(2023-11-28) |
-16.20 | -34.03% | 86,517 | 5,400 | 0.3 |
28.60
55
31.40
|
24 tháng
(2022-12-05) |
-24.60 | -43.93% | 417,954 | 5,500 | 0.3 |
28.60
77.90
31.40
|
36 tháng
(2021-12-08) |
-33.24 | -51.43% | 765,223 | 2,100 | 0.0 |
28.60
84.90
31.40
|
60 tháng
(2019-12-19) |
-5.79 | -15.57% | 2,165,136 | -4,210 | -0.3 |
28.60
86.36
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2012 |
5.24
|
2,000 | 5.08 | 5.24 | 5.12 | 0 | 0 | 0 | |
26/06/2012 |
5.08
|
6,500 | 5.12 | 5.12 | 5.08 | 6,500 | 0 | 0.1 | |
25/06/2012 |
5.12
|
6,600 | 5.20 | 5.20 | 5.08 | 5,700 | 0 | 0.1 | |
22/06/2012 |
5.20
|
1,300 | 5.20 | 5.20 | 5.16 | 0 | 0 | 0 | |
21/06/2012 |
5.20
|
1,600 | 5.16 | 5.20 | 5.08 | 1,500 | 0 | 0.0 | |
20/06/2012 |
5.16
|
2,500 | 5.08 | 5.40 | 5.16 | 0 | 0 | 0 | |
19/06/2012 |
5.08
|
2,100 | 5.28 | 5.47 | 5.08 | 2,000 | 0 | 0.0 | |
18/06/2012 |
5.28
|
1,900 | 5.08 | 5.43 | 5.04 | 0 | 0 | 0 | |
15/06/2012 |
5.08
|
4,900 | 5.00 | 5.08 | 5.00 | 4,800 | 0 | 0.1 | |
14/06/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2012 |
5.00
|
8,000 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 | |
13/06/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
12/06/2012 |
5.36
|
100 | 5.17 | 5.36 | 5.36 | 0 | 0 | 0 | |
11/06/2012 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
08/06/2012 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
07/06/2012 |
5.17
|
700 | 5.10 | 5.17 | 4.96 | 0 | 0 | 0 | |
06/06/2012 |
5.10
|
1,300 | 5.03 | 5.10 | 4.92 | 0 | 0 | 0 | |
05/06/2012 |
5.03
|
1,300 | 4.74 | 5.03 | 4.74 | 0 | 0 | 0 | |
04/06/2012 |
4.74
|
5,200 | 4.88 | 4.92 | 4.74 | 1,000 | 0 | 0.0 | |
01/06/2012 |
4.88
|
3,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
31/05/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/05/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
29/05/2012 |
4.88
|
1,200 | 4.99 | 5.03 | 4.88 | 0 | 0 | 0 | |
28/05/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
25/05/2012 |
4.99
|
500 | 5.03 | 5.03 | 4.99 | 500 | 0 | 0.0 | |
24/05/2012 |
5.03
|
100 | 4.99 | 5.03 | 5.03 | 0 | 0 | 0 | |
23/05/2012 |
4.99
|
700 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 | |
22/05/2012 |
5.03
|
0 | 5.06 | 5.03 | 5.03 | 0 | 0 | 0 | |
21/05/2012 |
5.06
|
1,900 | 4.92 | 5.06 | 4.74 | 1,500 | 0 | 0.0 | |
18/05/2012 |
4.92
|
1,500 | 4.81 | 4.92 | 4.85 | 0 | 0 | 0 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/05/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/05/2012 |
4.81
|
1,100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/05/2012 |
4.81
|
3,500 | 4.81 | 4.84 | 4.81 | 0 | 0 | 0 | |
14/05/2012 |
4.81
|
2,100 | 5.13 | 5.13 | 4.81 | 0 | 0 | 0 | |
11/05/2012 |
5.13
|
3,100 | 5.09 | 5.13 | 4.99 | 0 | 0 | 0 | |
10/05/2012 |
5.09
|
3,300 | 4.91 | 5.09 | 5.06 | 0 | 0 | 0 | |
09/05/2012 |
4.91
|
12,700 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 | |
08/05/2012 |
4.99
|
4,500 | 4.81 | 4.99 | 4.81 | 0 | 0 | 0 | |
07/05/2012 |
4.81
|
1,300 | 4.56 | 4.81 | 4.67 | 0 | 0 | 0 | |
04/05/2012 |
4.56
|
5,000 | 4.56 | 4.67 | 4.56 | 0 | 900 | -0.0 | |
03/05/2012 |
4.56
|
4,000 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 | |
02/05/2012 |
4.46
|
5,300 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 | |
27/04/2012 |
4.56
|
3,400 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 | |
26/04/2012 |
4.46
|
3,200 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 | |
25/04/2012 |
4.56
|
2,500 | 4.49 | 4.56 | 4.39 | 0 | 0 | 0 | |
24/04/2012 |
4.49
|
1,600 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 | |
23/04/2012 |
4.56
|
5,500 | 4.39 | 4.56 | 4.14 | 900 | 0 | 0.0 | |
20/04/2012 |
4.39
|
500 | 4.70 | 4.70 | 4.39 | 0 | 0 | 0 | |
19/04/2012 |
4.70
|
100 | 4.53 | 4.70 | 4.70 | 0 | 0 | 0 | |
18/04/2012 |
4.53
|
400 | 4.53 | 4.56 | 4.53 | 0 | 0 | 0 | |
17/04/2012 |
4.53
|
6,200 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
16/04/2012 |
4.63
|
7,200 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
13/04/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
12/04/2012 |
4.63
|
4,000 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 | |
11/04/2012 |
4.84
|
2,500 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 | |
10/04/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
09/04/2012 |
5.20
|
1,000 | 4.88 | 5.20 | 5.16 | 0 | 0 | 0 | |
06/04/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
05/04/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
04/04/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
03/04/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/03/2012 |
4.88
|
400 | 4.88 | 4.88 | 4.56 | 0 | 0 | 0 | |
29/03/2012 |
4.88
|
1,100 | 4.91 | 4.91 | 4.63 | 0 | 0 | 0 | |
28/03/2012 |
4.91
|
100 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/03/2012 |
4.74
|
200 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 | |
26/03/2012 |
4.99
|
1,700 | 5.27 | 5.27 | 4.99 | 0 | 0 | 0 | |
23/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
22/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
19/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/03/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
15/03/2012 |
5.27
|
500 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 | |
14/03/2012 |
5.37
|
100 | 5.13 | 5.37 | 5.37 | 0 | 0 | 0 | |
13/03/2012 |
5.13
|
0 | 4.81 | 5.13 | 5.13 | 0 | 0 | 0 | |
12/03/2012 |
4.81
|
600 | 5.16 | 5.48 | 4.81 | 0 | 0 | 0 | |
09/03/2012 |
5.16
|
100 | 5.55 | 5.55 | 5.16 | 0 | 0 | 0 | |
08/03/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
07/03/2012 |
5.55
|
100 | 5.23 | 5.55 | 5.55 | 0 | 0 | 0 | |
06/03/2012 |
5.23
|
5,000 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 | |
05/03/2012 |
5.27
|
7,300 | 5.37 | 5.37 | 5.02 | 0 | 0 | 0 | |
02/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
01/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
29/02/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
28/02/2012 |
5.37
|
5,000 | 5.02 | 5.37 | 5.37 | 0 | 0 | 0 | |
27/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
24/02/2012 |
5.02
|
200 | 5.37 | 5.37 | 5.02 | 0 | 0 | 0 | |
23/02/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
22/02/2012 |
5.37
|
0 | 5.34 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/02/2012 |
5.34
|
2,000 | 5.02 | 5.37 | 5.34 | 0 | 0 | 0 | |
20/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
17/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
16/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
15/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
14/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
13/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
10/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
09/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
08/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
07/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
06/02/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |