| 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) |
2.40 | 3.34% | 54,300 | 16,700 | 1.3 |
71.20
80
74.30
|
|
2 tháng
(2024-07-22) |
2.60 | 3.63% | 143,000 | 47,700 | 3.5 |
70
80
74.30
|
|
3 tháng
(2024-06-21) |
6.25 | 9.18% | 260,700 | 48,100 | 3.6 |
67.86
80
74.30
|
|
6 tháng
(2024-03-25) |
14.03 | 23.27% | 464,703 | 122,400 | 8.8 |
60.27
80
74.30
|
|
12 tháng
(2023-09-25) |
15.47 | 26.30% | 730,134 | 110,700 | 8.2 |
54.72
80
74.30
|
|
24 tháng
(2022-09-30) |
20.43 | 37.91% | 1,425,874 | 339,100 | 20.5 |
40.93
80
74.30
|
|
36 tháng
(2021-10-05) |
4.16 | 5.93% | 5,409,693 | 402,500 | 22.6 |
40.93
80
74.30
|
|
60 tháng
(2019-10-16) |
49.62 | 201.10% | 9,090,525 | 1,006,206 | 63.8 |
21.97
80
74.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 11/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 10/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 07/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 06/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 05/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 04/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 31/08/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 30/08/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 29/08/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 28/08/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 27/08/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 24/08/2012 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 23/08/2012 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 22/08/2012 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 21/08/2012 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 20/08/2012 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 17/08/2012 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 16/08/2012 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 15/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 02/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 01/08/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 31/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 02/07/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/06/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/06/2012 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/06/2012 |
8.03
|
700 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 26/06/2012 |
7.53
|
300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 25/06/2012 |
6.88
|
300 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 22/06/2012 |
6.88
|
5,200 | 6.22 | 6.88 | 6.22 | 0 | 0 | 0 | |
| 21/06/2012 |
6.22
|
10,200 | 7.53 | 7.53 | 6.22 | 0 | 0 | 0 | |
| 20/06/2012 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 19/06/2012 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 18/06/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 15/06/2012 |
6.34
|
400 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 14/06/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 13/06/2012 |
5.76
|
500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 12/06/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 11/06/2012 |
5.38
|
500 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 08/06/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 07/06/2012 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 06/06/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 05/06/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 04/06/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 01/06/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 31/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 30/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 29/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 28/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 25/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 24/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 23/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 22/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 21/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 18/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 17/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 16/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 15/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 14/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 11/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 10/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 09/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 08/05/2012 |
5.61
|
1,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 07/05/2012 |
5.11
|
1,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 04/05/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 03/05/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 02/05/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 27/04/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 26/04/2012 |
5.03
|
3,200 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 | |
| 25/04/2012 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 24/04/2012 |
5.57
|
1,000 | 5.54 | 5.57 | 5.54 | 0 | 0 | 0 | |
| 23/04/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |