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) |
0.20 | 1.94% | 12,900 | 2,500 | 0.0 |
9.60
11.20
10.50
|
2 tháng
(2024-07-22) |
0.20 | 1.94% | 12,900 | 2,500 | 0.0 |
9.60
11.20
10.50
|
3 tháng
(2024-06-21) |
-0.85 | -7.49% | 16,900 | 2,500 | 0.0 |
9.60
11.40
10.50
|
6 tháng
(2024-04-09) |
-0.85 | -7.49% | 24,600 | 2,100 | 0.0 |
9.60
11.40
10.50
|
12 tháng
(2023-09-26) |
0.57 | 5.73% | 32,700 | 2,100 | 0.0 |
9.60
11.40
10.50
|
24 tháng
(2022-09-30) |
-1.75 | -14.29% | 75,853 | 2,100 | 0.0 |
6.56
12.25
10.50
|
36 tháng
(2021-10-05) |
-1.85 | -14.97% | 197,981 | 2,400 | 0.0 |
6.56
15.31
10.50
|
60 tháng
(2019-10-16) |
3.64 | 53.04% | 505,136 | 2,500 | 0.0 |
6.56
15.31
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2012 |
1.30
|
200 | 1.49 | 1.49 | 1.30 | 0 | 0 | 0 | |
03/07/2012 |
1.49
|
300 | 1.56 | 1.56 | 1.37 | 0 | 0 | 0 | |
02/07/2012 |
1.56
|
1,200 | 1.45 | 1.56 | 1.34 | 0 | 0 | 0 | |
29/06/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
28/06/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
27/06/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
26/06/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
25/06/2012 |
1.45
|
200 | 1.60 | 1.60 | 1.45 | 0 | 0 | 0 | |
22/06/2012 |
1.60
|
200 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 | |
21/06/2012 |
1.71
|
200 | 1.90 | 1.90 | 1.71 | 0 | 0 | 0 | |
20/06/2012 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
19/06/2012 |
1.90
|
0 | 1.86 | 1.90 | 1.90 | 0 | 0 | 0 | |
18/06/2012 |
1.86
|
600 | 1.82 | 1.97 | 1.86 | 0 | 0 | 0 | |
15/06/2012 |
1.82
|
200 | 1.71 | 1.82 | 1.82 | 0 | 0 | 0 | |
14/06/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/06/2012 |
1.71
|
9,100 | 1.56 | 1.71 | 1.63 | 0 | 0 | 0 | |
13/06/2012 |
1.56
|
500 | 1.59 | 1.59 | 1.56 | 0 | 0 | 0 | |
12/06/2012 |
1.59
|
500 | 1.46 | 1.59 | 1.33 | 0 | 0 | 0 | |
11/06/2012 |
1.46
|
100 | 1.63 | 1.63 | 1.46 | 0 | 0 | 0 | |
08/06/2012 |
1.63
|
10,300 | 1.69 | 1.69 | 1.63 | 0 | 0 | 0 | |
07/06/2012 |
1.69
|
2,400 | 1.63 | 1.69 | 1.69 | 0 | 0 | 0 | |
06/06/2012 |
1.63
|
600 | 1.76 | 1.76 | 1.63 | 0 | 0 | 0 | |
05/06/2012 |
1.76
|
3,100 | 1.63 | 1.76 | 1.76 | 0 | 0 | 0 | |
04/06/2012 |
1.63
|
100 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 | |
01/06/2012 |
1.72
|
100 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 | |
31/05/2012 |
1.79
|
2,100 | 1.79 | 1.79 | 1.69 | 0 | 0 | 0 | |
30/05/2012 |
1.79
|
13,900 | 1.63 | 1.79 | 1.79 | 0 | 0 | 0 | |
29/05/2012 |
1.63
|
100 | 1.50 | 1.63 | 1.63 | 0 | 0 | 0 | |
28/05/2012 |
1.50
|
100 | 1.37 | 1.50 | 1.50 | 0 | 0 | 0 | |
25/05/2012 |
1.37
|
500 | 1.27 | 1.37 | 1.37 | 0 | 0 | 0 | |
24/05/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
23/05/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
22/05/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
21/05/2012 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
18/05/2012 |
1.27
|
200 | 0.91 | 1.27 | 1.27 | 0 | 0 | 0 | |
17/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
16/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
15/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
14/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
11/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
10/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
09/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
08/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
07/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
04/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
03/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
02/05/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
27/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
26/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
25/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
24/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
23/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
20/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
19/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
18/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
17/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
16/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
13/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
12/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
11/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
10/04/2012 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
09/04/2012 |
0.91
|
200 | 1.01 | 1.01 | 0.91 | 0 | 0 | 0 | |
06/04/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
05/04/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
04/04/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
03/04/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
30/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
29/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
28/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
27/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
26/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
23/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
22/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
21/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
20/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
19/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
16/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
15/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
14/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
13/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
12/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
09/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
08/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
07/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
06/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
05/03/2012 |
1.01
|
0 | 0.98 | 1.01 | 1.01 | 0 | 0 | 0 | |
02/03/2012 |
0.98
|
31,000 | 1.07 | 1.17 | 0.98 | 0 | 0 | 0 | |
01/03/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
29/02/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
28/02/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
27/02/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
24/02/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
23/02/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
22/02/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
21/02/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
20/02/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
17/02/2012 |
1.07
|
100 | 0.98 | 1.07 | 1.07 | 0 | 0 | 0 | |
16/02/2012 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
15/02/2012 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
14/02/2012 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
13/02/2012 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |