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% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.67% | 21,000 | 2,800 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-26) |
2.47 | 9.12% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-10-03) |
7.14 | 31.92% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-06) |
11.18 | 61.01% | 283,117 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-17) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
12/09/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
11/09/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
10/09/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
07/09/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
06/09/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/09/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
05/09/2012 |
1.73
|
100 | 1.64 | 1.73 | 1.73 | 0 | 0 | 0 | |
04/09/2012 |
1.64
|
100 | 1.57 | 1.64 | 1.64 | 100 | 0 | 0.0 | |
31/08/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
30/08/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
29/08/2012 |
1.57
|
600 | 1.67 | 1.67 | 1.57 | 0 | 0 | 0 | |
28/08/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
27/08/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
24/08/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
23/08/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
22/08/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
21/08/2012 |
1.67
|
200 | 1.66 | 1.67 | 1.67 | 200 | 0 | 0.0 | |
20/08/2012 |
1.66
|
300 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
17/08/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
16/08/2012 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
15/08/2012 |
1.66
|
0 | 1.64 | 1.66 | 1.66 | 0 | 0 | 0 | |
14/08/2012 |
1.64
|
300 | 1.69 | 1.69 | 1.64 | 0 | 0 | 0 | |
13/08/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
10/08/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
09/08/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
08/08/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
07/08/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
06/08/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
03/08/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
02/08/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
01/08/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
31/07/2012 |
1.69
|
700 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
30/07/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
27/07/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
26/07/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
25/07/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
24/07/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
23/07/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
20/07/2012 |
1.69
|
100 | 1.81 | 1.81 | 1.69 | 0 | 0 | 0 | |
19/07/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
18/07/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
17/07/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
16/07/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
13/07/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
12/07/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
11/07/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
10/07/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
09/07/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
06/07/2012 |
1.81
|
200 | 1.93 | 1.93 | 1.81 | 200 | 0 | 0.0 | |
05/07/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
04/07/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
03/07/2012 |
1.93
|
300 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 | |
02/07/2012 |
2.07
|
100 | 2.21 | 2.21 | 2.07 | 100 | 100 | 0 | |
29/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
28/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
27/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
26/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
25/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
22/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
21/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
20/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
19/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
18/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
15/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
14/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
13/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
12/06/2012 |
2.21
|
200 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
11/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
08/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
07/06/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
06/06/2012 |
2.21
|
100 | 2.37 | 2.37 | 2.21 | 0 | 0 | 0 | |
05/06/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
04/06/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
01/06/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
31/05/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
30/05/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
30/05/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
29/05/2012 |
2.37
|
300 | 2.29 | 2.37 | 2.37 | 0 | 300 | -0.0 | |
28/05/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
25/05/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
24/05/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
23/05/2012 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
22/05/2012 |
2.29
|
1,100 | 2.37 | 2.37 | 2.29 | 0 | 1,000 | -0.0 | |
21/05/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
18/05/2012 |
2.37
|
1,000 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
17/05/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
16/05/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
15/05/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
14/05/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
11/05/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
10/05/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
09/05/2012 |
2.37
|
1,000 | 2.37 | 2.37 | 2.37 | 0 | 600 | -0.0 | |
08/05/2012 |
2.37
|
200 | 2.35 | 2.37 | 2.37 | 0 | 0 | 0 | |
07/05/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
04/05/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
03/05/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
02/05/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
27/04/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
26/04/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
25/04/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
24/04/2012 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |