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) |
0 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
07/09/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
06/09/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
05/09/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
04/09/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
31/08/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
30/08/2012 |
1.08
|
100 | 0.99 | 1.08 | 1.08 | 0 | 0 | 0 | |
29/08/2012 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
28/08/2012 |
0.99
|
400 | 0.90 | 0.99 | 0.99 | 0 | 0 | 0 | |
27/08/2012 |
0.90
|
100 | 0.83 | 0.90 | 0.90 | 0 | 0 | 0 | |
24/08/2012 |
0.83
|
300 | 0.89 | 0.89 | 0.83 | 0 | 0 | 0 | |
23/08/2012 |
0.89
|
1,000 | 0.94 | 0.94 | 0.89 | 0 | 0 | 0 | |
22/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
21/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
20/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
17/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
16/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
15/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
14/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
13/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
10/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
09/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
08/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
07/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
06/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
03/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
02/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
01/08/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
31/07/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
30/07/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
27/07/2012 |
0.94
|
100 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 | |
26/07/2012 |
0.98
|
1,600 | 0.94 | 0.98 | 0.98 | 0 | 0 | 0 | |
25/07/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
24/07/2012 |
0.94
|
100 | 0.93 | 0.94 | 0.94 | 0 | 0 | 0 | |
23/07/2012 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
20/07/2012 |
0.93
|
100 | 0.85 | 0.93 | 0.93 | 0 | 0 | 0 | |
19/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
18/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
17/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
16/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
13/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
12/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
11/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
10/07/2012 |
0.85
|
100 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 | |
09/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
06/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
05/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
04/07/2012 |
0.87
|
600 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
03/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
02/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
29/06/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
28/06/2012 |
0.87
|
1,300 | 0.96 | 0.96 | 0.87 | 0 | 0 | 0 | |
27/06/2012 |
0.96
|
500 | 1.06 | 1.06 | 0.96 | 0 | 0 | 0 | |
26/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
25/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
22/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
21/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
20/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
19/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
18/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
15/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
14/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
13/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
12/06/2012 |
1.06
|
100 | 0.96 | 1.06 | 1.06 | 0 | 0 | 0 | |
11/06/2012 |
0.96
|
100 | 0.88 | 0.96 | 0.96 | 0 | 0 | 0 | |
08/06/2012 |
0.88
|
100 | 0.81 | 0.88 | 0.88 | 0 | 0 | 0 | |
07/06/2012 |
0.81
|
8,500 | 0.89 | 0.89 | 0.81 | 0 | 0 | 0 | |
06/06/2012 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
05/06/2012 |
0.89
|
100 | 0.99 | 0.99 | 0.89 | 0 | 0 | 0 | |
04/06/2012 |
0.99
|
100 | 1.09 | 1.09 | 0.99 | 0 | 0 | 0 | |
01/06/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
31/05/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
30/05/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
29/05/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
28/05/2012 |
1.09
|
200 | 1.21 | 1.21 | 1.09 | 0 | 0 | 0 | |
25/05/2012 |
1.21
|
200 | 1.34 | 1.34 | 1.21 | 0 | 0 | 0 | |
24/05/2012 |
1.34
|
100 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 | |
23/05/2012 |
1.47
|
100 | 1.63 | 1.63 | 1.47 | 0 | 0 | 0 | |
22/05/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
21/05/2012 |
1.63
|
100 | 1.81 | 1.81 | 1.63 | 0 | 0 | 0 | |
18/05/2012 |
1.81
|
100 | 2.01 | 2.01 | 1.81 | 0 | 0 | 0 | |
17/05/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
16/05/2012 |
2.01
|
100 | 1.91 | 2.01 | 2.01 | 0 | 0 | 0 | |
15/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
14/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
11/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
10/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
09/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
08/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
07/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
04/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
03/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
02/05/2012 |
1.91
|
1,000 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 | |
27/04/2012 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
26/04/2012: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
26/04/2012 |
1.99
|
0 | 3.32 | 1.99 | 1.99 | 0 | 0 | 0 | |
25/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
24/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
23/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
20/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
19/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |