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 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.69% | 28,300 | -10,800 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-25) |
0.40 | 1.40% | 127,064 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-09-30) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-05) |
5.03 | 21.06% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-16) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
11/09/2012 |
9.65
|
3,000 | 9.25 | 9.65 | 8.75 | 0 | 0 | 0 | |
10/09/2012 |
9.25
|
14,500 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
07/09/2012 |
9.42
|
8,800 | 9.20 | 9.42 | 9.20 | 0 | 0 | 0 | |
06/09/2012 |
9.42
|
14,300 | 9.65 | 9.65 | 8.93 | 0 | 0 | 0 | |
05/09/2012 |
9.42
|
16,000 | 9.42 | 9.65 | 9.42 | 0 | 0 | 0 | |
04/09/2012 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
31/08/2012 |
8.80
|
1,100 | 8.84 | 8.84 | 8.80 | 0 | 0 | 0 | |
30/08/2012 |
8.75
|
3,000 | 10.37 | 10.37 | 8.75 | 0 | 0 | 0 | |
29/08/2012 |
9.42
|
10,100 | 9.65 | 9.65 | 9.42 | 0 | 0 | 0 | |
28/08/2012 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
27/08/2012 |
8.80
|
4,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
24/08/2012 |
8.75
|
500 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 | |
23/08/2012 |
8.84
|
15,000 | 8.98 | 8.98 | 7.99 | 0 | 0 | 0 | |
22/08/2012 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
21/08/2012 |
8.75
|
4,800 | 8.98 | 8.98 | 8.75 | 2,800 | 0 | 0.1 | |
20/08/2012 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
17/08/2012 |
8.98
|
3,200 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 | |
16/08/2012 |
8.75
|
5,200 | 8.80 | 8.80 | 8.75 | 0 | 0 | 0 | |
15/08/2012 |
8.75
|
11,100 | 8.98 | 8.98 | 8.75 | 0 | 0 | 0 | |
14/08/2012 |
8.75
|
5,100 | 8.75 | 9.56 | 8.75 | 0 | 0 | 0 | |
13/08/2012 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
10/08/2012 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
09/08/2012 |
8.75
|
5,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
08/08/2012 |
8.53
|
2,100 | 9.20 | 9.20 | 8.53 | 0 | 0 | 0 | |
07/08/2012 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
06/08/2012 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
03/08/2012 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
02/08/2012 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
01/08/2012 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
31/07/2012 |
8.53
|
8,000 | 8.53 | 9.02 | 8.53 | 0 | 0 | 0 | |
30/07/2012 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
27/07/2012 |
8.98
|
4,500 | 8.98 | 9.65 | 8.98 | 0 | 0 | 0 | |
26/07/2012 |
8.98
|
400 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
25/07/2012 |
8.98
|
4,000 | 9.42 | 9.42 | 8.98 | 0 | 0 | 0 | |
24/07/2012 |
9.25
|
500 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
23/07/2012 |
9.38
|
2,500 | 9.25 | 9.38 | 9.25 | 0 | 0 | 0 | |
20/07/2012 |
9.25
|
800 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
19/07/2012 |
9.38
|
600 | 8.48 | 9.38 | 8.48 | 0 | 0 | 0 | |
18/07/2012 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
17/07/2012 |
9.25
|
2,500 | 8.53 | 9.25 | 8.53 | 0 | 0 | 0 | |
16/07/2012 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
13/07/2012 |
7.72
|
300 | 7.67 | 7.72 | 7.67 | 0 | 0 | 0 | |
12/07/2012 |
7.00
|
10,500 | 7.54 | 7.54 | 7.00 | 0 | 0 | 0 | |
11/07/2012 |
7.41
|
1,800 | 6.28 | 7.41 | 6.28 | 0 | 0 | 0 | |
10/07/2012 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
09/07/2012 |
6.73
|
1,000 | 6.69 | 6.73 | 6.69 | 0 | 0 | 0 | |
06/07/2012 |
7.45
|
16,000 | 6.73 | 7.45 | 6.73 | 0 | 0 | 0 | |
05/07/2012 |
7.41
|
1,200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
04/07/2012 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
03/07/2012 |
8.21
|
1,100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
02/07/2012 |
9.11
|
10,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
29/06/2012 |
9.11
|
400 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
28/06/2012 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
27/06/2012 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
26/06/2012 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
25/06/2012 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
22/06/2012 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
21/06/2012 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
20/06/2012 |
8.98
|
2,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
19/06/2012 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
18/06/2012 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
15/06/2012 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
14/06/2012 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
13/06/2012 |
8.53
|
300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
12/06/2012 |
8.75
|
3,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
11/06/2012 |
9.25
|
5,500 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 | |
08/06/2012 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
07/06/2012 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
06/06/2012 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
05/06/2012 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
04/06/2012 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
01/06/2012 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
31/05/2012 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
30/05/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2012 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
29/05/2012 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
28/05/2012 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
25/05/2012 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
24/05/2012 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
23/05/2012 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
22/05/2012 |
8.05
|
300 | 7.63 | 8.05 | 7.63 | 0 | 0 | 0 | |
21/05/2012 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
18/05/2012 |
7.47
|
3,400 | 7.47 | 7.47 | 7.47 | 3,400 | 0 | 0.1 | |
17/05/2012 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
16/05/2012 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
15/05/2012 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
14/05/2012 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
11/05/2012 |
7.51
|
3,400 | 7.51 | 7.51 | 7.51 | 3,400 | 0 | 0.1 | |
10/05/2012 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/05/2012 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
08/05/2012 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/05/2012 |
7.55
|
4,000 | 7.55 | 7.55 | 7.55 | 3,400 | 0 | 0.1 | |
04/05/2012 |
7.59
|
3,300 | 7.59 | 7.59 | 7.59 | 3,300 | 0 | 0.1 | |
03/05/2012 |
7.63
|
1,900 | 7.63 | 7.63 | 7.63 | 1,900 | 0 | 0.0 | |
02/05/2012 |
8.17
|
100 | 9.08 | 9.08 | 8.17 | 0 | 0 | 0 | |
27/04/2012 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
26/04/2012 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
25/04/2012 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
24/04/2012 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
23/04/2012 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |