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 |
12
12
12
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
12 tháng
(2023-09-25) |
-0.10 | -0.83% | 300 | 0 | 0 |
11
12.10
12
|
24 tháng
(2022-09-30) |
2.10 | 21.21% | 8,872 | 0 | 0 |
9.10
12.10
12
|
36 tháng
(2021-10-05) |
1.40 | 13.19% | 22,203 | 0 | 0 |
9.10
12.20
12
|
60 tháng
(2019-10-16) |
1.50 | 14.29% | 380,510 | -70,190 | -0.6 |
8.08
13.89
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
11/09/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
10/09/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
07/09/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
06/09/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
05/09/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
04/09/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
31/08/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
30/08/2012 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
29/08/2012 |
6.36
|
400 | 6.41 | 6.41 | 5.99 | 0 | 0 | 0 | |
28/08/2012 |
6.41
|
300 | 6.45 | 6.45 | 6.03 | 0 | 0 | 0 | |
27/08/2012 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
24/08/2012 |
6.45
|
3,500 | 6.08 | 6.45 | 6.17 | 0 | 0 | 0 | |
23/08/2012 |
6.08
|
500 | 5.75 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/08/2012 |
5.75
|
100 | 5.52 | 5.75 | 5.75 | 0 | 0 | 0 | |
21/08/2012 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
20/08/2012 |
5.52
|
400 | 5.28 | 5.52 | 5.14 | 0 | 0 | 0 | |
17/08/2012 |
5.28
|
2,100 | 5.14 | 5.42 | 5.28 | 0 | 0 | 0 | |
16/08/2012 |
5.14
|
200 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 | |
15/08/2012 |
5.24
|
2,000 | 5.14 | 5.24 | 5.24 | 0 | 0 | 0 | |
14/08/2012 |
5.14
|
2,000 | 5.42 | 5.42 | 5.14 | 0 | 0 | 0 | |
13/08/2012 |
5.42
|
1,000 | 5.80 | 5.80 | 5.42 | 0 | 0 | 0 | |
10/08/2012 |
5.80
|
1,000 | 6.22 | 6.22 | 5.80 | 0 | 0 | 0 | |
09/08/2012 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
08/08/2012 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
07/08/2012 |
6.22
|
600 | 6.69 | 6.97 | 6.22 | 0 | 0 | 0 | |
06/08/2012 |
6.69
|
600 | 6.78 | 6.78 | 6.31 | 0 | 0 | 0 | |
03/08/2012 |
6.78
|
2,000 | 6.45 | 6.78 | 6.78 | 0 | 0 | 0 | |
02/08/2012 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
01/08/2012 |
6.45
|
100 | 6.08 | 6.45 | 6.45 | 0 | 0 | 0 | |
31/07/2012 |
6.08
|
100 | 5.70 | 6.08 | 6.08 | 0 | 0 | 0 | |
30/07/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
27/07/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
26/07/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
25/07/2012 |
5.70
|
1,100 | 5.38 | 5.75 | 5.70 | 0 | 0 | 0 | |
24/07/2012 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
23/07/2012 |
5.38
|
2,300 | 5.42 | 5.56 | 5.38 | 0 | 0 | 0 | |
20/07/2012 |
5.42
|
2,000 | 5.14 | 5.42 | 5.42 | 0 | 0 | 0 | |
19/07/2012 |
5.14
|
2,600 | 5.14 | 5.28 | 5.14 | 0 | 0 | 0 | |
18/07/2012 |
5.14
|
100 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 | |
17/07/2012 |
5.38
|
1,000 | 5.14 | 5.38 | 5.38 | 0 | 0 | 0 | |
16/07/2012 |
5.14
|
1,300 | 5.42 | 5.42 | 5.14 | 0 | 0 | 0 | |
13/07/2012 |
5.42
|
200 | 5.10 | 5.42 | 5.19 | 0 | 0 | 0 | |
12/07/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
11/07/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/07/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
09/07/2012 |
5.10
|
2,600 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 | |
06/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
05/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
04/07/2012 |
5.47
|
100 | 5.19 | 5.47 | 5.47 | 0 | 0 | 0 | |
03/07/2012 |
5.19
|
3,000 | 5.56 | 5.61 | 5.19 | 0 | 0 | 0 | |
02/07/2012 |
5.56
|
4,000 | 5.52 | 5.56 | 5.14 | 0 | 0 | 0 | |
29/06/2012 |
5.52
|
1,900 | 5.47 | 5.52 | 5.14 | 0 | 0 | 0 | |
28/06/2012 |
5.47
|
1,600 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 | |
27/06/2012 |
5.52
|
200 | 5.38 | 5.52 | 5.38 | 0 | 0 | 0 | |
26/06/2012 |
5.38
|
200 | 5.52 | 5.52 | 5.38 | 0 | 0 | 0 | |
25/06/2012 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
22/06/2012 |
5.52
|
100 | 5.38 | 5.52 | 5.52 | 0 | 0 | 0 | |
21/06/2012 |
5.38
|
1,700 | 5.38 | 5.42 | 5.38 | 0 | 0 | 0 | |
20/06/2012 |
5.38
|
1,100 | 5.14 | 5.38 | 5.14 | 0 | 0 | 0 | |
19/06/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
18/06/2012 |
5.14
|
500 | 5.00 | 5.14 | 5.00 | 0 | 0 | 0 | |
15/06/2012 |
5.00
|
400 | 4.72 | 5.00 | 5.00 | 0 | 0 | 0 | |
14/06/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
13/06/2012 |
4.72
|
7,600 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 | |
12/06/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
11/06/2012 |
4.77
|
1,500 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 | |
08/06/2012 |
4.91
|
1,800 | 5.14 | 5.14 | 4.82 | 0 | 0 | 0 | |
07/06/2012 |
5.14
|
200 | 4.91 | 5.14 | 4.96 | 0 | 0 | 0 | |
06/06/2012 |
4.91
|
1,000 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 | |
05/06/2012 |
5.24
|
1,000 | 5.61 | 5.61 | 5.24 | 0 | 0 | 0 | |
04/06/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
01/06/2012 |
5.61
|
3,200 | 5.28 | 5.61 | 5.05 | 0 | 0 | 0 | |
31/05/2012 |
5.28
|
4,200 | 5.66 | 5.66 | 5.28 | 0 | 0 | 0 | |
30/05/2012 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
29/05/2012 |
5.66
|
1,000 | 6.08 | 6.08 | 5.66 | 0 | 0 | 0 | |
28/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
25/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
24/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
23/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
18/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
17/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
15/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
14/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
11/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
10/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
09/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
08/05/2012 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
07/05/2012 |
6.08
|
700 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 | |
04/05/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
03/05/2012 |
6.17
|
100 | 5.80 | 6.17 | 6.17 | 0 | 0 | 0 | |
02/05/2012 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
27/04/2012 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
26/04/2012 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/04/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
25/04/2012 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/04/2012 |
5.80
|
100 | 6.19 | 6.19 | 5.80 | 0 | 0 | 0 | |
23/04/2012 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |