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% | 0 | 0 | 0 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-25) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-09-30) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-05) |
3.70 | 10.83% | 1,175,689 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-16) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
1.92
|
300 | 1.88 | 2.02 | 1.71 | 100 | 0 | 0.0 | |
31/01/2013 |
1.88
|
100 | 1.85 | 1.88 | 1.88 | 0 | 0 | 0 | |
30/01/2013 |
1.85
|
700 | 1.82 | 1.99 | 1.68 | 0 | 300 | -0.0 | |
29/01/2013 |
1.82
|
400 | 1.82 | 1.82 | 1.68 | 0 | 300 | -0.0 | |
28/01/2013 |
1.82
|
700 | 1.68 | 1.82 | 1.61 | 300 | 0 | 0.0 | |
25/01/2013 |
1.68
|
800 | 1.61 | 1.75 | 1.68 | 100 | 0 | 0.0 | |
24/01/2013 |
1.61
|
200 | 1.47 | 1.61 | 1.37 | 100 | 0 | 0.0 | |
23/01/2013 |
1.47
|
300 | 1.47 | 1.61 | 1.47 | 100 | 0 | 0.0 | |
22/01/2013 |
1.47
|
200 | 1.54 | 1.68 | 1.47 | 100 | 100 | -0 | |
21/01/2013 |
1.54
|
1,300 | 1.54 | 1.68 | 1.54 | 0 | 200 | -0.0 | |
18/01/2013 |
1.54
|
200 | 1.64 | 1.64 | 1.54 | 0 | 0 | 0 | |
17/01/2013 |
1.64
|
100 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 | |
16/01/2013 |
1.71
|
2,900 | 1.71 | 1.88 | 1.58 | 0 | 0 | 0 | |
15/01/2013 |
1.71
|
500 | 1.68 | 1.71 | 1.71 | 0 | 0 | 0 | |
14/01/2013 |
1.68
|
500 | 1.78 | 1.78 | 1.68 | 0 | 0 | 0 | |
11/01/2013 |
1.78
|
100 | 1.88 | 1.88 | 1.78 | 0 | 0 | 0 | |
10/01/2013 |
1.88
|
200 | 2.02 | 2.02 | 1.88 | 0 | 0 | 0 | |
09/01/2013 |
2.02
|
300 | 2.16 | 2.23 | 2.02 | 0 | 0 | 0 | |
08/01/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
07/01/2013: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
07/01/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
04/01/2013 |
2.16
|
7,300 | 2.31 | 2.46 | 2.16 | 0 | 0 | 0 | |
03/01/2013 |
2.31
|
10,300 | 2.19 | 2.31 | 2.04 | 0 | 0 | 0 | |
02/01/2013 |
2.19
|
100 | 2.07 | 2.19 | 2.19 | 0 | 0 | 0 | |
28/12/2012 |
2.07
|
100 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 | |
27/12/2012 |
1.98
|
3,100 | 1.86 | 1.98 | 1.92 | 0 | 0 | 0 | |
26/12/2012 |
1.86
|
2,000 | 1.74 | 1.86 | 1.86 | 0 | 0 | 0 | |
25/12/2012 |
1.74
|
0 | 1.86 | 1.74 | 1.74 | 0 | 0 | 0 | |
24/12/2012 |
1.86
|
3,800 | 1.74 | 1.86 | 1.74 | 0 | 0 | 0 | |
21/12/2012 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
20/12/2012 |
1.74
|
1,000 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 | |
19/12/2012 |
1.74
|
2,000 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
18/12/2012 |
1.80
|
1,100 | 1.80 | 1.92 | 1.80 | 100 | 0 | 0.0 | |
17/12/2012 |
1.80
|
100 | 1.71 | 1.80 | 1.80 | 100 | 0 | 0.0 | |
14/12/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
13/12/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
12/12/2012 |
1.71
|
100 | 1.62 | 1.71 | 1.71 | 0 | 100 | -0.0 | |
11/12/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
10/12/2012 |
1.62
|
100 | 1.74 | 1.74 | 1.62 | 0 | 100 | -0.0 | |
07/12/2012 |
1.74
|
100 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 | |
06/12/2012 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
05/12/2012 |
1.86
|
100 | 1.98 | 1.98 | 1.86 | 0 | 0 | 0 | |
04/12/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
03/12/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
30/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
29/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
28/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
27/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
26/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
23/11/2012 |
1.98
|
100 | 1.86 | 1.98 | 1.98 | 100 | 0 | 0.0 | |
22/11/2012 |
1.86
|
200 | 1.74 | 1.86 | 1.86 | 0 | 0 | 0 | |
21/11/2012 |
1.74
|
100 | 1.65 | 1.74 | 1.74 | 0 | 0 | 0 | |
20/11/2012 |
1.65
|
400 | 1.56 | 1.65 | 1.65 | 400 | 0 | 0.0 | |
19/11/2012 |
1.56
|
700 | 1.47 | 1.56 | 1.56 | 0 | 200 | -0.0 | |
16/11/2012 |
1.47
|
100 | 1.38 | 1.47 | 1.47 | 0 | 100 | -0.0 | |
15/11/2012 |
1.38
|
300 | 1.41 | 1.50 | 1.38 | 0 | 200 | -0.0 | |
14/11/2012 |
1.41
|
200 | 1.41 | 1.41 | 1.41 | 0 | 200 | -0.0 | |
13/11/2012 |
1.41
|
600 | 1.44 | 1.44 | 1.35 | 0 | 0 | 0 | |
12/11/2012 |
1.44
|
100 | 1.53 | 1.53 | 1.44 | 0 | 0 | 0 | |
09/11/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
08/11/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
07/11/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
06/11/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
05/11/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
02/11/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
01/11/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
31/10/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
30/10/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
29/10/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
26/10/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
25/10/2012 |
1.53
|
100 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 | |
24/10/2012 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
23/10/2012 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
22/10/2012 |
1.59
|
500 | 1.56 | 1.59 | 1.59 | 0 | 0 | 0 | |
19/10/2012 |
1.56
|
200 | 1.62 | 1.62 | 1.56 | 200 | 0 | 0.0 | |
18/10/2012 |
1.62
|
100 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 | |
17/10/2012 |
1.74
|
100 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 | |
16/10/2012 |
1.86
|
1,100 | 1.98 | 1.98 | 1.86 | 100 | 0 | 0.0 | |
15/10/2012 |
1.98
|
200 | 1.86 | 1.98 | 1.98 | 200 | 0 | 0.0 | |
12/10/2012 |
1.86
|
1,800 | 1.74 | 1.86 | 1.86 | 100 | 0 | 0.0 | |
11/10/2012 |
1.74
|
100 | 1.65 | 1.74 | 1.74 | 100 | 0 | 0.0 | |
10/10/2012 |
1.65
|
100 | 1.56 | 1.65 | 1.65 | 0 | 100 | -0.0 | |
09/10/2012 |
1.56
|
100 | 1.47 | 1.56 | 1.56 | 0 | 100 | -0.0 | |
08/10/2012 |
1.47
|
100 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 | |
05/10/2012 |
1.56
|
400 | 1.62 | 1.71 | 1.56 | 300 | 0 | 0.0 | |
04/10/2012 |
1.62
|
1,200 | 1.65 | 1.74 | 1.62 | 1,100 | 0 | 0.0 | |
03/10/2012 |
1.65
|
300 | 1.56 | 1.65 | 1.65 | 300 | 0 | 0.0 | |
02/10/2012 |
1.56
|
100 | 1.47 | 1.56 | 1.56 | 0 | 100 | -0.0 | |
01/10/2012 |
1.47
|
300 | 1.38 | 1.47 | 1.47 | 0 | 300 | -0.0 | |
28/09/2012 |
1.38
|
900 | 1.29 | 1.38 | 1.38 | 0 | 900 | -0.0 | |
27/09/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
26/09/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
25/09/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
24/09/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
21/09/2012 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
20/09/2012 |
1.29
|
100 | 1.23 | 1.29 | 1.29 | 100 | 0 | 0.0 | |
19/09/2012 |
1.23
|
100 | 1.17 | 1.23 | 1.23 | 0 | 100 | -0.0 | |
18/09/2012 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
17/09/2012 |
1.17
|
100 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 | |
14/09/2012 |
1.23
|
100 | 1.17 | 1.23 | 1.23 | 0 | 100 | -0.0 | |
13/09/2012 |
1.17
|
100 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |