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) |
1.50 | 14.85% | 86,600 | 0 | 0 |
10.10
11.60
11.40
|
2 tháng
(2024-07-22) |
1.90 | 19.59% | 101,400 | -100 | -0.0 |
8.80
11.60
11.40
|
3 tháng
(2024-06-21) |
2.10 | 22.11% | 128,800 | -200 | -0.0 |
8.80
11.60
11.40
|
6 tháng
(2024-03-25) |
2.30 | 24.73% | 179,312 | -400 | -0.0 |
8.80
12.50
11.40
|
12 tháng
(2023-09-25) |
-0.80 | -6.45% | 654,169 | -500 | -0.0 |
8.50
13.80
11.40
|
24 tháng
(2022-09-30) |
-6.50 | -35.91% | 903,784 | 100 | 0.0 |
8.50
18.40
11.40
|
36 tháng
(2021-10-05) |
5.19 | 80.96% | 1,731,524 | -6,100 | -0.1 |
5.88
20
11.40
|
60 tháng
(2019-10-16) |
9.07 | 359.20% | 2,116,274 | -6,800 | -0.2 |
2.53
20
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
0.52
|
100 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0 | |
11/09/2012 |
0.56
|
100 | 0.56 | 0.56 | 0.56 | 0 | 0 | 0 | |
10/09/2012 |
0.63
|
100 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
07/09/2012 |
0.69
|
0 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 | |
06/09/2012 |
0.69
|
0 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 | |
05/09/2012 |
0.69
|
300 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0 | |
04/09/2012 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
31/08/2012 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
30/08/2012 |
0.76
|
100 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
29/08/2012 |
0.71
|
0 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
28/08/2012 |
0.71
|
0 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
27/08/2012 |
0.71
|
200 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
24/08/2012 |
0.67
|
200 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 | |
23/08/2012 |
0.62
|
100 | 0.62 | 0.62 | 0.62 | 0 | 0 | 0 | |
22/08/2012 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
21/08/2012 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
20/08/2012 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
17/08/2012 |
0.68
|
200 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
16/08/2012 |
0.65
|
100 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0 | |
15/08/2012 |
0.56
|
400 | 0.66 | 0.66 | 0.56 | 0 | 0 | 0 | |
14/08/2012 |
0.62
|
0 | 0.63 | 0.62 | 0.62 | 0 | 0 | 0 | |
13/08/2012 |
0.63
|
1,300 | 0.54 | 0.63 | 0.54 | 0 | 0 | 0 | |
10/08/2012 |
0.56
|
700 | 0.54 | 0.63 | 0.54 | 0 | 0 | 0 | |
09/08/2012 |
0.56
|
300 | 0.61 | 0.61 | 0.56 | 0 | 0 | 0 | |
08/08/2012 |
0.56
|
100 | 0.56 | 0.56 | 0.56 | 0 | 0 | 0 | |
07/08/2012 |
0.59
|
1,400 | 0.56 | 0.60 | 0.56 | 0 | 0 | 0 | |
06/08/2012 |
0.59
|
8,000 | 0.60 | 0.71 | 0.59 | 0 | 0 | 0 | |
03/08/2012 |
0.70
|
600 | 0.64 | 0.70 | 0.60 | 0 | 0 | 0 | |
02/08/2012 |
0.64
|
100 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 | |
01/08/2012 |
0.65
|
400 | 0.56 | 0.65 | 0.56 | 0 | 0 | 0 | |
31/07/2012 |
0.57
|
300 | 0.64 | 0.64 | 0.57 | 0 | 0 | 0 | |
30/07/2012 |
0.59
|
100 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0 | |
27/07/2012 |
0.58
|
1,200 | 0.70 | 0.70 | 0.58 | 0 | 0 | 0 | |
26/07/2012 |
0.70
|
400 | 0.58 | 0.70 | 0.58 | 0 | 0 | 0 | |
25/07/2012 |
0.70
|
400 | 0.57 | 0.70 | 0.57 | 0 | 0 | 0 | |
24/07/2012 |
0.64
|
100 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 | |
23/07/2012 |
0.59
|
800 | 0.56 | 0.59 | 0.56 | 0 | 0 | 0 | |
20/07/2012 |
0.62
|
100 | 0.62 | 0.62 | 0.62 | 0 | 0 | 0 | |
19/07/2012 |
0.60
|
0 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 | |
18/07/2012 |
0.60
|
200 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 | |
17/07/2012 |
0.64
|
5,000 | 0.64 | 0.64 | 0.64 | 0 | 5,000 | -0.0 | |
16/07/2012 |
0.69
|
12,800 | 0.66 | 0.72 | 0.66 | 0 | 5,000 | -0.0 | |
13/07/2012 |
0.73
|
100 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 | |
12/07/2012 |
0.64
|
400 | 0.74 | 0.74 | 0.64 | 0 | 0 | 0 | |
11/07/2012 |
0.64
|
300 | 0.76 | 0.76 | 0.64 | 0 | 0 | 0 | |
10/07/2012 |
0.70
|
100 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 | |
09/07/2012 |
0.64
|
100 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 | |
06/07/2012 |
0.66
|
100 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
05/07/2012 |
0.61
|
200 | 0.61 | 0.61 | 0.61 | 0 | 0 | 0 | |
04/07/2012 |
0.65
|
3,400 | 0.64 | 0.65 | 0.64 | 0 | 0 | 0 | |
03/07/2012 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
02/07/2012 |
0.63
|
100 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
29/06/2012 |
0.73
|
300 | 0.61 | 0.73 | 0.61 | 0 | 0 | 0 | |
28/06/2012 |
0.66
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
27/06/2012 |
0.66
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
26/06/2012 |
0.66
|
3,700 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
25/06/2012 |
0.66
|
4,800 | 0.73 | 0.73 | 0.66 | 0 | 0 | 0 | |
22/06/2012 |
0.66
|
100 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
21/06/2012 |
0.73
|
100 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 | |
20/06/2012 |
0.67
|
0 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 | |
19/06/2012 |
0.67
|
0 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 | |
18/06/2012 |
0.67
|
100 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 | |
15/06/2012 |
0.68
|
300 | 0.79 | 0.79 | 0.68 | 0 | 0 | 0 | |
14/06/2012 |
0.77
|
200 | 0.69 | 0.77 | 0.69 | 0 | 0 | 0 | |
13/06/2012 |
0.71
|
300 | 0.82 | 0.82 | 0.71 | 0 | 0 | 0 | |
12/06/2012 |
0.74
|
2,600 | 0.90 | 0.90 | 0.74 | 0 | 0 | 0 | |
11/06/2012 |
0.82
|
15,100 | 0.90 | 0.90 | 0.82 | 0 | 0 | 0 | |
08/06/2012 |
0.82
|
100 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
07/06/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
06/06/2012 |
0.79
|
200 | 0.76 | 0.79 | 0.76 | 0 | 0 | 0 | |
05/06/2012 |
0.74
|
100 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
04/06/2012 |
0.70
|
8,200 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 | |
01/06/2012 |
0.71
|
5,000 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
31/05/2012 |
0.76
|
100 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
30/05/2012 |
0.77
|
5,600 | 0.72 | 0.77 | 0.71 | 0 | 0 | 0 | |
29/05/2012 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
28/05/2012 |
0.71
|
1,000 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
25/05/2012 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
24/05/2012 |
0.71
|
1,000 | 0.82 | 0.82 | 0.71 | 0 | 0 | 0 | |
23/05/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
22/05/2012 |
0.77
|
500 | 0.80 | 0.80 | 0.77 | 0 | 0 | 0 | |
21/05/2012 |
0.76
|
100 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
18/05/2012 |
0.70
|
1,900 | 0.78 | 0.78 | 0.70 | 0 | 0 | 0 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
17/05/2012 |
0.72
|
1,800 | 0.79 | 0.79 | 0.72 | 0 | 0 | 0 | |
16/05/2012 |
0.74
|
14,400 | 0.74 | 0.74 | 0.70 | 0 | 0 | 0 | |
15/05/2012 |
0.74
|
200 | 0.63 | 0.74 | 0.63 | 0 | 0 | 0 | |
14/05/2012 |
0.68
|
8,400 | 0.67 | 0.70 | 0.67 | 0 | 0 | 0 | |
11/05/2012 |
0.74
|
16,800 | 0.77 | 0.77 | 0.74 | 0 | 0 | 0 | |
10/05/2012 |
0.77
|
200 | 0.87 | 0.87 | 0.77 | 0 | 0 | 0 | |
09/05/2012 |
0.77
|
6,600 | 0.84 | 0.84 | 0.77 | 0 | 0 | 0 | |
08/05/2012 |
0.84
|
18,600 | 0.84 | 0.85 | 0.84 | 0 | 0 | 0 | |
07/05/2012 |
0.77
|
62,100 | 0.76 | 0.83 | 0.76 | 0 | 0 | 0 | |
04/05/2012 |
0.70
|
18,400 | 0.76 | 0.77 | 0.70 | 0 | 0 | 0 | |
03/05/2012 |
0.77
|
68,200 | 0.81 | 0.81 | 0.74 | 0 | 0 | 0 | |
02/05/2012 |
0.74
|
31,600 | 0.68 | 0.74 | 0.74 | 0 | 0 | 0 | |
27/04/2012 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
26/04/2012 |
0.68
|
100 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
25/04/2012 |
0.74
|
100 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
24/04/2012 |
0.82
|
200 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
23/04/2012 |
0.91
|
100 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |