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) |
-2.30 | -8.88% | 847,200 | 47,300 | 1.1 |
23.60
26
23.60
|
2 tháng
(2024-07-22) |
-2.50 | -9.58% | 1,980,400 | 80,700 | 2.0 |
23.60
26.10
23.60
|
3 tháng
(2024-06-21) |
-3.27 | -12.17% | 4,804,300 | 162,659 | 4.2 |
23.60
27.64
23.60
|
6 tháng
(2024-03-25) |
-0.77 | -3.15% | 8,998,700 | 189,378 | 4.8 |
21.86
27.64
23.60
|
12 tháng
(2023-09-25) |
-3.29 | -12.22% | 14,362,000 | 312,990 | 4.0 |
21.86
27.64
23.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.65% | 18,447,475 | 448,949 | 8.9 |
17.15
29.81
23.60
|
36 tháng
(2021-10-05) |
-7.70 | -24.60% | 27,695,285 | 220,517 | -3.0 |
17.15
36.23
23.60
|
60 tháng
(2019-10-16) |
10.11 | 74.91% | 46,665,988 | 645,220 | 11.3 |
10.69
36.23
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
10/09/2012 |
1.14
|
2,000 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
07/09/2012 |
1.14
|
700 | 1.05 | 1.14 | 1.14 | 0 | 0 | 0 | |
06/09/2012 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
05/09/2012 |
1.05
|
1,000 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
04/09/2012 |
1.05
|
100 | 1.02 | 1.05 | 1.05 | 0 | 0 | 0 | |
31/08/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
30/08/2012 |
1.02
|
200 | 1.14 | 1.14 | 1.02 | 0 | 0 | 0 | |
29/08/2012 |
1.14
|
5,300 | 1.07 | 1.14 | 1.00 | 0 | 0 | 0 | |
28/08/2012 |
1.07
|
1,000 | 0.97 | 1.07 | 1.07 | 0 | 0 | 0 | |
27/08/2012 |
0.97
|
1,200 | 0.95 | 1.02 | 0.95 | 0 | 0 | 0 | |
24/08/2012 |
0.95
|
100 | 1.02 | 1.02 | 0.95 | 0 | 0 | 0 | |
23/08/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
22/08/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
21/08/2012 |
1.02
|
1,700 | 1.10 | 1.10 | 1.00 | 0 | 0 | 0 | |
20/08/2012 |
1.10
|
6,600 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
17/08/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
16/08/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
15/08/2012 |
1.10
|
200 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 | |
14/08/2012 |
1.17
|
1,200 | 1.39 | 1.39 | 1.17 | 0 | 0 | 0 | |
13/08/2012 |
1.39
|
300 | 1.36 | 1.39 | 1.24 | 0 | 0 | 0 | |
10/08/2012 |
1.36
|
300 | 1.34 | 1.36 | 1.36 | 0 | 0 | 0 | |
09/08/2012 |
1.34
|
300 | 1.22 | 1.34 | 1.14 | 0 | 0 | 0 | |
08/08/2012 |
1.22
|
1,200 | 1.12 | 1.22 | 1.14 | 0 | 0 | 0 | |
07/08/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
06/08/2012 |
1.12
|
100 | 1.02 | 1.12 | 1.12 | 0 | 0 | 0 | |
03/08/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
02/08/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
01/08/2012 |
1.02
|
200 | 1.12 | 1.12 | 1.02 | 0 | 0 | 0 | |
31/07/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
30/07/2012 |
1.12
|
1,000 | 1.02 | 1.12 | 1.12 | 0 | 0 | 0 | |
27/07/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
26/07/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
25/07/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
24/07/2012 |
1.02
|
100 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 | |
23/07/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
20/07/2012 |
1.07
|
0 | 1.14 | 1.07 | 1.07 | 0 | 0 | 0 | |
19/07/2012 |
1.14
|
300 | 1.10 | 1.14 | 1.02 | 0 | 0 | 0 | |
18/07/2012 |
1.10
|
300 | 1.22 | 1.22 | 1.10 | 0 | 0 | 0 | |
17/07/2012 |
1.22
|
300 | 1.12 | 1.22 | 1.22 | 0 | 0 | 0 | |
16/07/2012 |
1.12
|
100 | 1.02 | 1.12 | 1.12 | 0 | 0 | 0 | |
13/07/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
12/07/2012 |
1.02
|
200 | 1.12 | 1.12 | 1.02 | 0 | 0 | 0 | |
11/07/2012 |
1.12
|
100 | 1.02 | 1.12 | 1.12 | 0 | 0 | 0 | |
10/07/2012 |
1.02
|
0 | 1.12 | 1.02 | 1.02 | 0 | 0 | 0 | |
09/07/2012 |
1.12
|
300 | 1.02 | 1.12 | 0.97 | 0 | 0 | 0 | |
06/07/2012 |
1.02
|
100 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 | |
05/07/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
04/07/2012 |
1.07
|
100 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 | |
03/07/2012 |
1.12
|
100 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 | |
02/07/2012 |
1.14
|
300 | 1.27 | 1.27 | 1.14 | 0 | 0 | 0 | |
29/06/2012 |
1.27
|
400 | 1.22 | 1.27 | 1.14 | 0 | 0 | 0 | |
28/06/2012 |
1.22
|
400 | 1.29 | 1.29 | 1.17 | 0 | 0 | 0 | |
27/06/2012 |
1.29
|
300 | 1.19 | 1.29 | 1.29 | 0 | 0 | 0 | |
26/06/2012 |
1.19
|
100 | 1.27 | 1.27 | 1.19 | 0 | 0 | 0 | |
25/06/2012 |
1.27
|
1,000 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 | |
22/06/2012 |
1.29
|
0 | 1.44 | 1.29 | 1.29 | 0 | 0 | 0 | |
21/06/2012 |
1.44
|
800 | 1.29 | 1.44 | 1.22 | 0 | 0 | 0 | |
20/06/2012 |
1.29
|
800 | 1.29 | 1.41 | 1.29 | 0 | 0 | 0 | |
19/06/2012 |
1.29
|
5,100 | 1.41 | 1.41 | 1.29 | 0 | 0 | 0 | |
18/06/2012 |
1.41
|
5,300 | 1.56 | 1.68 | 1.41 | 0 | 0 | 0 | |
15/06/2012 |
1.56
|
100 | 1.44 | 1.56 | 1.56 | 0 | 0 | 0 | |
14/06/2012 |
1.44
|
200 | 1.31 | 1.44 | 1.44 | 0 | 0 | 0 | |
13/06/2012 |
1.31
|
5,200 | 1.27 | 1.36 | 1.31 | 0 | 0 | 0 | |
12/06/2012 |
1.27
|
300 | 1.36 | 1.44 | 1.27 | 0 | 0 | 0 | |
11/06/2012 |
1.36
|
200 | 1.19 | 1.36 | 1.36 | 0 | 0 | 0 | |
08/06/2012 |
1.19
|
200 | 1.17 | 1.31 | 1.19 | 0 | 0 | 0 | |
07/06/2012 |
1.17
|
300 | 1.22 | 1.34 | 1.12 | 0 | 0 | 0 | |
06/06/2012 |
1.22
|
100 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 | |
05/06/2012 |
1.27
|
300 | 1.34 | 1.44 | 1.22 | 0 | 0 | 0 | |
04/06/2012 |
1.34
|
12,100 | 1.36 | 1.39 | 1.34 | 0 | 0 | 0 | |
01/06/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/06/2012 |
1.36
|
8,000 | 1.24 | 1.36 | 1.27 | 0 | 0 | 0 | |
31/05/2012 |
1.24
|
7,500 | 1.32 | 1.32 | 1.24 | 0 | 0 | 0 | |
30/05/2012 |
1.32
|
10,000 | 1.24 | 1.32 | 1.28 | 0 | 0 | 0 | |
29/05/2012 |
1.24
|
7,600 | 1.28 | 1.30 | 1.24 | 0 | 0 | 0 | |
28/05/2012 |
1.28
|
8,200 | 1.26 | 1.36 | 1.22 | 0 | 0 | 0 | |
25/05/2012 |
1.26
|
4,700 | 1.28 | 1.34 | 1.20 | 0 | 0 | 0 | |
24/05/2012 |
1.28
|
5,200 | 1.43 | 1.43 | 1.28 | 0 | 0 | 0 | |
23/05/2012 |
1.43
|
0 | 1.40 | 1.43 | 1.43 | 0 | 0 | 0 | |
22/05/2012 |
1.40
|
1,100 | 1.40 | 1.53 | 1.40 | 0 | 0 | 0 | |
21/05/2012 |
1.40
|
100 | 1.28 | 1.40 | 1.40 | 0 | 0 | 0 | |
18/05/2012 |
1.28
|
100 | 1.20 | 1.28 | 1.28 | 0 | 0 | 0 | |
17/05/2012 |
1.20
|
100 | 1.12 | 1.20 | 1.20 | 0 | 0 | 0 | |
16/05/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
15/05/2012 |
1.12
|
5,000 | 1.20 | 1.20 | 1.12 | 0 | 0 | 0 | |
14/05/2012 |
1.20
|
4,400 | 1.34 | 1.34 | 1.20 | 0 | 0 | 0 | |
11/05/2012 |
1.34
|
1,000 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 | |
10/05/2012 |
1.36
|
5,400 | 1.36 | 1.40 | 1.34 | 0 | 0 | 0 | |
09/05/2012 |
1.36
|
3,800 | 1.30 | 1.38 | 1.30 | 0 | 0 | 0 | |
08/05/2012 |
1.30
|
12,000 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 | |
07/05/2012 |
1.20
|
19,400 | 1.10 | 1.20 | 1.18 | 0 | 0 | 0 | |
04/05/2012 |
1.10
|
9,200 | 1.00 | 1.10 | 1.06 | 0 | 0 | 0 | |
03/05/2012 |
1.00
|
3,800 | 1.14 | 1.14 | 1.00 | 0 | 0 | 0 | |
02/05/2012 |
1.14
|
1,100 | 1.06 | 1.14 | 1.10 | 0 | 0 | 0 | |
27/04/2012 |
1.06
|
10,500 | 1.08 | 1.12 | 1.06 | 0 | 0 | 0 | |
26/04/2012 |
1.08
|
14,200 | 1.00 | 1.08 | 1.04 | 0 | 0 | 0 | |
25/04/2012 |
1.00
|
6,500 | 1.04 | 1.08 | 1.00 | 0 | 0 | 0 | |
24/04/2012 |
1.04
|
5,500 | 1.00 | 1.06 | 1.02 | 0 | 0 | 0 | |
23/04/2012 |
1.00
|
1,300 | 0.98 | 1.06 | 0.98 | 0 | 0 | 0 | |
20/04/2012 |
0.98
|
3,000 | 1.08 | 1.08 | 0.98 | 0 | 0 | 0 |