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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
19.42
|
2,700 | 19.53 | 19.53 | 18.78 | 900 | 0 | 0.1 | |
11/09/2012 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
10/09/2012 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
07/09/2012 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
06/09/2012 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
05/09/2012 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
04/09/2012 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
31/08/2012 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
30/08/2012 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
29/08/2012 |
19.53
|
100 | 18.34 | 19.53 | 19.53 | 0 | 0 | 0 | |
28/08/2012 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
27/08/2012 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
24/08/2012 |
18.34
|
300 | 17.87 | 18.34 | 18.34 | 0 | 0 | 0 | |
23/08/2012 |
17.87
|
2,200 | 19.21 | 19.21 | 17.87 | 0 | 0 | 0 | |
22/08/2012 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
21/08/2012 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
20/08/2012 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
17/08/2012 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
16/08/2012 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
15/08/2012 |
19.21
|
1,100 | 20.29 | 20.29 | 19.21 | 100 | 0 | 0.0 | |
14/08/2012 |
20.29
|
2,100 | 19.21 | 20.29 | 19.21 | 0 | 0 | 0 | |
13/08/2012 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
10/08/2012 |
19.21
|
200 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
09/08/2012 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
08/08/2012 |
19.21
|
2,200 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
07/08/2012 |
19.21
|
2,000 | 20.07 | 20.07 | 19.21 | 0 | 0 | 0 | |
06/08/2012: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
06/08/2012 |
20.07
|
100 | 19.21 | 20.07 | 20.07 | 0 | 0 | 0 | |
03/08/2012 |
19.21
|
1,600 | 19.62 | 19.62 | 19.21 | 0 | 0 | 0 | |
02/08/2012 |
19.62
|
100 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
01/08/2012 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
31/07/2012 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
30/07/2012 |
19.62
|
7,300 | 19.21 | 19.62 | 19.21 | 0 | 0 | 0 | |
27/07/2012 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
26/07/2012 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
25/07/2012 |
19.21
|
2,000 | 19.62 | 19.62 | 19.21 | 0 | 0 | 0 | |
24/07/2012 |
19.62
|
500 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
23/07/2012 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
20/07/2012 |
19.62
|
3,500 | 19.62 | 19.69 | 19.62 | 0 | 0 | 0 | |
19/07/2012 |
19.62
|
2,800 | 19.62 | 19.83 | 19.62 | 0 | 0 | 0 | |
18/07/2012 |
19.62
|
2,000 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
17/07/2012 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
16/07/2012 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
13/07/2012 |
19.62
|
400 | 19.42 | 19.62 | 19.62 | 0 | 0 | 0 | |
12/07/2012 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
11/07/2012 |
19.42
|
1,100 | 19.62 | 19.62 | 19.42 | 0 | 0 | 0 | |
10/07/2012 |
19.62
|
2,300 | 20.77 | 20.77 | 19.33 | 0 | 0 | 0 | |
09/07/2012 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
06/07/2012 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
05/07/2012 |
20.77
|
500 | 19.62 | 20.77 | 19.83 | 0 | 0 | 0 | |
04/07/2012 |
19.62
|
1,600 | 19.42 | 19.62 | 19.62 | 0 | 0 | 0 | |
03/07/2012 |
19.42
|
200 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
02/07/2012 |
19.42
|
400 | 19.62 | 19.62 | 19.42 | 0 | 0 | 0 | |
29/06/2012 |
19.62
|
300 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
28/06/2012 |
19.62
|
900 | 19.42 | 19.62 | 19.42 | 0 | 0 | 0 | |
27/06/2012 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
26/06/2012 |
19.42
|
1,800 | 19.85 | 19.85 | 19.42 | 0 | 0 | 0 | |
25/06/2012 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
22/06/2012 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
21/06/2012 |
19.85
|
200 | 20.65 | 21.92 | 19.85 | 0 | 0 | 0 | |
20/06/2012 |
20.65
|
100 | 19.62 | 20.65 | 20.65 | 0 | 0 | 0 | |
19/06/2012 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
18/06/2012 |
19.62
|
500 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
15/06/2012 |
19.62
|
300 | 20.67 | 20.67 | 19.62 | 0 | 0 | 0 | |
14/06/2012 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
13/06/2012 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
12/06/2012 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
11/06/2012 |
20.67
|
12,500 | 20.88 | 20.88 | 20.67 | 500 | 0 | 0.1 | |
08/06/2012 |
20.88
|
38,000 | 19.83 | 20.88 | 20.88 | 0 | 0 | 0 | |
07/06/2012 |
19.83
|
900 | 20.10 | 20.10 | 19.83 | 0 | 0 | 0 | |
06/06/2012 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
05/06/2012 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
04/06/2012 |
20.10
|
300 | 21.92 | 21.92 | 20.10 | 0 | 0 | 0 | |
01/06/2012 |
21.92
|
200 | 20.77 | 21.92 | 21.29 | 0 | 0 | 0 | |
31/05/2012 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
30/05/2012 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
29/05/2012 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
28/05/2012 |
20.77
|
300 | 20.04 | 20.77 | 20.77 | 0 | 0 | 0 | |
25/05/2012 |
20.04
|
100 | 19.83 | 20.04 | 20.04 | 0 | 0 | 0 | |
24/05/2012 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
23/05/2012 |
19.83
|
2,100 | 18.79 | 19.83 | 18.48 | 0 | 0 | 0 | |
22/05/2012 |
18.79
|
200 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
21/05/2012 |
18.79
|
30,000 | 18.46 | 18.79 | 18.79 | 0 | 0 | 0 | |
18/05/2012 |
18.46
|
3,100 | 18.48 | 18.79 | 18.46 | 100 | 0 | 0.0 | |
17/05/2012 |
18.48
|
1,100 | 18.27 | 19.54 | 18.48 | 0 | 0 | 0 | |
16/05/2012 |
18.27
|
3,400 | 19.62 | 19.83 | 18.27 | 1,400 | 2,000 | -0.0 | |
15/05/2012 |
19.62
|
12,400 | 21.09 | 21.09 | 19.62 | 0 | 0 | 0 | |
14/05/2012 |
21.09
|
200 | 20.67 | 21.90 | 21.09 | 0 | 0 | 0 | |
11/05/2012 |
20.67
|
1,300 | 21.65 | 22.97 | 20.46 | 0 | 0 | 0 | |
10/05/2012 |
21.65
|
2,100 | 20.25 | 21.65 | 21.29 | 0 | 0 | 0 | |
09/05/2012 |
20.25
|
100 | 21.27 | 21.27 | 20.25 | 0 | 0 | 0 | |
08/05/2012 |
21.27
|
600 | 21.29 | 21.29 | 20.15 | 0 | 0 | 0 | |
07/05/2012 |
21.29
|
3,700 | 22.88 | 22.88 | 21.29 | 0 | 0 | 0 | |
04/05/2012 |
22.88
|
6,300 | 24.59 | 24.59 | 22.88 | 0 | 0 | 0 | |
03/05/2012 |
24.59
|
1,600 | 23.17 | 24.64 | 22.55 | 0 | 0 | 0 | |
02/05/2012: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
02/05/2012 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
27/04/2012 |
23.17
|
400 | 21.75 | 23.26 | 23.17 | 200 | 0 | 0.0 | |
26/04/2012 |
21.75
|
9,800 | 20.43 | 21.85 | 20.73 | 0 | 0 | 0 | |
25/04/2012 |
20.43
|
600 | 19.13 | 20.43 | 19.51 | 0 | 0 | 0 | |
24/04/2012 |
19.13
|
2,000 | 17.89 | 19.13 | 19.13 | 0 | 0 | 0 | |
23/04/2012 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |