Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2012 |
13.72
|
1,280 | 14.44 | 14.44 | 13.72 | 0 | 0 | 0 | |
29/08/2012 |
14.44
|
1,880 | 13.87 | 14.44 | 13.63 | 0 | 0 | 0 | |
28/08/2012 |
13.87
|
5,480 | 14.15 | 14.82 | 13.48 | 0 | 0 | 0 | |
27/08/2012 |
14.15
|
2,020 | 13.63 | 14.15 | 12.96 | 0 | 0 | 0 | |
24/08/2012 |
13.63
|
2,990 | 14.34 | 14.34 | 13.63 | 0 | 0 | 0 | |
23/08/2012 |
14.34
|
10 | 15.06 | 15.06 | 14.34 | 0 | 0 | 0 | |
22/08/2012 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
21/08/2012 |
15.06
|
10 | 14.97 | 15.06 | 15.06 | 0 | 0 | 0 | |
20/08/2012 |
14.97
|
10 | 14.30 | 14.97 | 14.97 | 0 | 0 | 0 | |
17/08/2012 |
14.30
|
350 | 14.63 | 14.63 | 14.20 | 0 | 0 | 0 | |
16/08/2012 |
14.63
|
45,600 | 14.01 | 14.63 | 14.01 | 0 | 0 | 0 | |
15/08/2012 |
14.01
|
17,000 | 14.25 | 14.25 | 14.01 | 0 | 0 | 0 | |
14/08/2012 |
14.25
|
15,200 | 14.01 | 14.25 | 13.87 | 0 | 0 | 0 | |
13/08/2012 |
14.01
|
480 | 14.06 | 14.10 | 13.91 | 0 | 0 | 0 | |
10/08/2012 |
14.06
|
5,710 | 13.87 | 14.06 | 13.87 | 0 | 0 | 0 | |
09/08/2012 |
13.87
|
23,880 | 13.87 | 13.87 | 13.63 | 0 | 0 | 0 | |
08/08/2012 |
13.87
|
6,920 | 13.87 | 13.87 | 13.72 | 0 | 770 | -0.0 | |
07/08/2012 |
13.87
|
22,970 | 13.87 | 13.87 | 13.82 | 0 | 0 | 0 | |
06/08/2012 |
13.87
|
280 | 13.87 | 13.87 | 13.63 | 0 | 0 | 0 | |
03/08/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
02/08/2012 |
13.87
|
10 | 13.77 | 13.87 | 13.87 | 0 | 0 | 0 | |
01/08/2012 |
13.77
|
4,510 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
31/07/2012 |
13.77
|
13,290 | 13.77 | 13.87 | 13.67 | 0 | 0 | 0 | |
30/07/2012 |
13.77
|
9,500 | 13.77 | 13.77 | 13.39 | 0 | 0 | 0 | |
27/07/2012 |
13.77
|
7,210 | 13.39 | 13.77 | 12.91 | 0 | 0 | 0 | |
26/07/2012 |
13.39
|
10 | 13.20 | 13.39 | 13.39 | 0 | 0 | 0 | |
25/07/2012 |
13.20
|
1,230 | 13.63 | 13.63 | 13.20 | 0 | 0 | 0 | |
24/07/2012 |
13.63
|
240 | 13.63 | 13.63 | 13.39 | 0 | 0 | 0 | |
23/07/2012 |
13.63
|
240 | 13.72 | 13.72 | 13.63 | 0 | 0 | 0 | |
20/07/2012 |
13.72
|
310 | 13.67 | 13.72 | 13.72 | 0 | 0 | 0 | |
19/07/2012 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
18/07/2012 |
13.67
|
10 | 14.01 | 14.01 | 13.67 | 0 | 0 | 0 | |
17/07/2012 |
14.01
|
140 | 13.67 | 14.01 | 13.67 | 0 | 0 | 0 | |
16/07/2012 |
13.67
|
420 | 14.25 | 14.25 | 13.67 | 0 | 0 | 0 | |
13/07/2012 |
14.25
|
10 | 14.06 | 14.25 | 14.25 | 0 | 0 | 0 | |
12/07/2012 |
14.06
|
10 | 13.48 | 14.06 | 14.06 | 0 | 0 | 0 | |
11/07/2012 |
13.48
|
20 | 13.63 | 13.63 | 13.48 | 0 | 0 | 0 | |
10/07/2012 |
13.63
|
5,430 | 14.10 | 14.77 | 13.63 | 0 | 10 | -0.0 | |
09/07/2012 |
14.10
|
10 | 13.87 | 14.10 | 14.10 | 0 | 0 | 0 | |
06/07/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
05/07/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
04/07/2012 |
13.87
|
1,810 | 14.10 | 14.10 | 13.87 | 780 | 0 | 0.0 | |
03/07/2012 |
14.10
|
20 | 13.44 | 14.10 | 14.10 | 0 | 0 | 0 | |
02/07/2012 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
29/06/2012 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
28/06/2012 |
13.44
|
150 | 13.53 | 13.53 | 13.44 | 0 | 150 | -0.0 | |
27/06/2012 |
13.53
|
210 | 14.15 | 14.15 | 13.53 | 0 | 0 | 0 | |
26/06/2012 |
14.15
|
5,000 | 14.82 | 14.82 | 14.15 | 0 | 0 | 0 | |
25/06/2012 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
22/06/2012 |
14.82
|
60 | 14.25 | 14.82 | 14.25 | 0 | 0 | 0 | |
21/06/2012 |
14.25
|
40 | 13.58 | 14.25 | 13.58 | 0 | 0 | 0 | |
20/06/2012 |
13.58
|
10,860 | 13.58 | 13.58 | 13.58 | 0 | 280 | -0.0 | |
19/06/2012: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
19/06/2012 |
13.58
|
30 | 13.15 | 13.58 | 12.53 | 0 | 20 | -0.0 | |
18/06/2012 |
13.15
|
1,000 | 13.80 | 13.80 | 13.15 | 0 | 0 | 0 | |
15/06/2012 |
13.80
|
40 | 13.19 | 13.84 | 13.19 | 10 | 0 | 0.0 | |
14/06/2012 |
13.19
|
3,860 | 13.84 | 13.84 | 13.19 | 0 | 0 | 0 | |
13/06/2012 |
13.84
|
1,520 | 13.84 | 13.84 | 13.19 | 0 | 0 | 0 | |
12/06/2012 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
11/06/2012 |
13.84
|
30 | 13.33 | 13.84 | 13.57 | 0 | 0 | 0 | |
08/06/2012 |
13.33
|
30 | 12.96 | 13.33 | 13.33 | 0 | 0 | 0 | |
07/06/2012 |
12.96
|
220 | 12.73 | 12.96 | 12.96 | 0 | 0 | 0 | |
06/06/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
05/06/2012 |
12.73
|
20 | 12.32 | 12.73 | 12.73 | 0 | 0 | 0 | |
04/06/2012 |
12.32
|
520 | 12.96 | 13.33 | 12.32 | 0 | 0 | 0 | |
01/06/2012 |
12.96
|
5,050 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
31/05/2012 |
12.96
|
2,810 | 12.69 | 12.96 | 12.27 | 0 | 0 | 0 | |
30/05/2012 |
12.69
|
30 | 12.41 | 12.69 | 12.69 | 0 | 0 | 0 | |
29/05/2012 |
12.41
|
4,430 | 12.32 | 12.41 | 12.27 | 0 | 0 | 0 | |
28/05/2012 |
12.32
|
690 | 12.45 | 12.45 | 12.32 | 0 | 0 | 0 | |
25/05/2012 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
24/05/2012 |
12.45
|
30 | 12.04 | 12.45 | 12.45 | 0 | 0 | 0 | |
23/05/2012 |
12.04
|
3,270 | 11.57 | 12.13 | 11.57 | 0 | 0 | 0 | |
22/05/2012 |
11.57
|
3,670 | 11.62 | 11.62 | 11.57 | 0 | 0 | 0 | |
21/05/2012 |
11.62
|
3,000 | 11.48 | 11.62 | 11.48 | 0 | 0 | 0 | |
18/05/2012 |
11.48
|
1,700 | 11.53 | 11.53 | 11.48 | 0 | 0 | 0 | |
17/05/2012 |
11.53
|
1,540 | 11.57 | 11.57 | 11.53 | 0 | 0 | 0 | |
16/05/2012 |
11.57
|
3,220 | 11.57 | 11.57 | 11.48 | 0 | 0 | 0 | |
15/05/2012 |
11.57
|
1,030 | 11.53 | 11.57 | 10.97 | 0 | 0 | 0 | |
14/05/2012 |
11.53
|
110 | 11.39 | 11.53 | 10.83 | 0 | 0 | 0 | |
11/05/2012 |
11.39
|
140 | 11.30 | 11.39 | 11.39 | 0 | 0 | 0 | |
10/05/2012 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
09/05/2012 |
11.30
|
360 | 11.11 | 11.34 | 11.30 | 0 | 0 | 0 | |
08/05/2012 |
11.11
|
1,820 | 11.34 | 11.34 | 10.79 | 0 | 0 | 0 | |
07/05/2012 |
11.34
|
10 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
04/05/2012 |
11.34
|
10 | 11.57 | 11.57 | 11.34 | 0 | 0 | 0 | |
03/05/2012 |
11.57
|
1,310 | 11.11 | 11.57 | 11.57 | 0 | 0 | 0 | |
02/05/2012 |
11.11
|
200 | 11.57 | 11.57 | 11.11 | 120 | 0 | 0.0 | |
27/04/2012 |
11.57
|
690 | 11.57 | 11.57 | 11.02 | 0 | 0 | 0 | |
26/04/2012 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
25/04/2012 |
11.57
|
1,000 | 11.71 | 11.71 | 11.57 | 0 | 0 | 0 | |
24/04/2012 |
11.71
|
210 | 11.57 | 11.71 | 11.02 | 0 | 0 | 0 | |
23/04/2012 |
11.57
|
1,310 | 11.07 | 11.57 | 11.57 | 0 | 0 | 0 | |
20/04/2012 |
11.07
|
1,430 | 10.56 | 11.07 | 10.05 | 0 | 0 | 0 | |
19/04/2012 |
10.56
|
890 | 11.02 | 11.02 | 10.51 | 0 | 0 | 0 | |
18/04/2012 |
11.02
|
710 | 11.57 | 11.57 | 11.02 | 0 | 0 | 0 | |
17/04/2012 |
11.57
|
70 | 11.11 | 11.57 | 11.11 | 0 | 0 | 0 | |
16/04/2012 |
11.11
|
370 | 10.74 | 11.11 | 10.93 | 0 | 0 | 0 | |
13/04/2012 |
10.74
|
270 | 11.30 | 11.30 | 10.74 | 0 | 0 | 0 | |
12/04/2012 |
11.30
|
450 | 10.79 | 11.30 | 11.30 | 0 | 0 | 0 | |
11/04/2012 |
10.79
|
70 | 10.56 | 10.79 | 10.79 | 0 | 0 | 0 |