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) |
-0.20 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-21) |
-1.30 | -12.87% | 26,700 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-25) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-30) |
-6.29 | -41.68% | 239,695 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-05) |
-7.33 | -45.43% | 792,132 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-16) |
-5.93 | -40.26% | 1,088,116 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/08/2012 |
8.39
|
200 | 9.32 | 10.24 | 8.39 | 100 | 0 | 0.0 | |
09/08/2012 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
08/08/2012 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
07/08/2012 |
9.32
|
100 | 10.32 | 10.32 | 9.32 | 100 | 0 | 0.0 | |
06/08/2012 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
03/08/2012 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
02/08/2012 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
01/08/2012: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
01/08/2012 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
31/07/2012 |
10.32
|
100 | 8.22 | 10.32 | 10.32 | 0 | 0 | 0 | |
30/07/2012 |
8.22
|
300 | 9.13 | 10.04 | 8.22 | 100 | 0 | 0.0 | |
27/07/2012 |
9.13
|
0 | 10.12 | 9.13 | 9.13 | 0 | 0 | 0 | |
26/07/2012 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 100 | 0 | 0.0 | |
25/07/2012 |
10.12
|
100 | 11.23 | 11.23 | 10.12 | 100 | 0 | 0.0 | |
24/07/2012 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
23/07/2012 |
11.23
|
100 | 12.45 | 12.45 | 11.23 | 100 | 0 | 0.0 | |
20/07/2012 |
12.45
|
100 | 13.80 | 13.80 | 12.45 | 100 | 0 | 0.0 | |
19/07/2012 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
18/07/2012 |
13.80
|
100 | 15.30 | 15.30 | 13.80 | 100 | 0 | 0.0 | |
17/07/2012 |
15.30
|
100 | 16.96 | 16.96 | 15.30 | 100 | 0 | 0.0 | |
16/07/2012 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
13/07/2012 |
16.96
|
100 | 17.08 | 17.08 | 16.96 | 100 | 0 | 0.0 | |
12/07/2012 |
17.08
|
200 | 18.98 | 20.56 | 17.08 | 100 | 0 | 0.0 | |
11/07/2012 |
18.98
|
100 | 20.96 | 20.96 | 18.98 | 0 | 0 | 0 | |
10/07/2012 |
20.96
|
400 | 19.77 | 20.96 | 20.96 | 0 | 0 | 0 | |
09/07/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
06/07/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
05/07/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
04/07/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
03/07/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
02/07/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
29/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
28/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
27/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
26/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
25/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
22/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
21/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
20/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
19/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
18/06/2012 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
15/06/2012 |
19.77
|
100 | 17.99 | 19.77 | 19.77 | 0 | 0 | 0 | |
14/06/2012 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
13/06/2012 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
12/06/2012 |
17.99
|
100 | 16.37 | 17.99 | 17.99 | 0 | 0 | 0 | |
11/06/2012 |
16.37
|
100 | 14.91 | 16.37 | 16.37 | 0 | 0 | 0 | |
08/06/2012 |
14.91
|
100 | 13.56 | 14.91 | 14.91 | 0 | 0 | 0 | |
07/06/2012 |
13.56
|
100 | 12.34 | 13.56 | 13.56 | 0 | 0 | 0 | |
06/06/2012 |
12.34
|
100 | 11.23 | 12.34 | 12.34 | 0 | 0 | 0 | |
05/06/2012 |
11.23
|
100 | 10.24 | 11.23 | 11.23 | 0 | 0 | 0 | |
04/06/2012 |
10.24
|
100 | 10.16 | 10.24 | 10.24 | 0 | 0 | 0 | |
01/06/2012 |
10.16
|
100 | 9.25 | 10.16 | 10.16 | 0 | 0 | 0 | |
31/05/2012 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
30/05/2012 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
29/05/2012 |
9.25
|
100 | 10.28 | 10.28 | 9.25 | 0 | 0 | 0 | |
28/05/2012 |
10.28
|
100 | 9.37 | 10.28 | 10.28 | 0 | 0 | 0 | |
25/05/2012 |
9.37
|
500 | 8.58 | 9.37 | 9.29 | 0 | 0 | 0 | |
24/05/2012 |
8.58
|
100 | 7.83 | 8.58 | 8.58 | 0 | 0 | 0 | |
23/05/2012 |
7.83
|
100 | 8.70 | 8.70 | 7.83 | 0 | 0 | 0 | |
22/05/2012 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
21/05/2012 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
18/05/2012 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/05/2012 |
8.70
|
100 | 7.91 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/05/2012 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/05/2012 |
7.91
|
100 | 7.20 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/05/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
11/05/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
10/05/2012 |
7.20
|
100 | 5.93 | 7.20 | 7.20 | 0 | 0 | 0 | |
09/05/2012 |
5.93
|
200 | 6.56 | 7.20 | 5.93 | 0 | 0 | 0 | |
08/05/2012 |
6.56
|
100 | 6.01 | 6.56 | 6.56 | 0 | 0 | 0 | |
07/05/2012 |
6.01
|
0 | 6.05 | 6.01 | 6.01 | 0 | 0 | 0 | |
04/05/2012 |
6.05
|
1,100 | 6.13 | 6.13 | 5.50 | 0 | 0 | 0 | |
03/05/2012 |
6.13
|
1,100 | 6.17 | 6.17 | 5.57 | 0 | 0 | 0 | |
02/05/2012 |
6.17
|
100 | 6.41 | 6.41 | 6.17 | 0 | 0 | 0 | |
27/04/2012 |
6.41
|
300 | 7.20 | 7.75 | 6.41 | 0 | 0 | 0 | |
26/04/2012 |
7.20
|
1,100 | 6.64 | 7.20 | 6.01 | 0 | 0 | 0 | |
25/04/2012 |
6.64
|
100 | 7.47 | 7.47 | 6.64 | 0 | 0 | 0 | |
24/04/2012 |
7.47
|
1,100 | 6.92 | 7.47 | 6.25 | 0 | 0 | 0 | |
23/04/2012 |
6.92
|
100 | 7.67 | 7.67 | 6.92 | 0 | 0 | 0 | |
20/04/2012 |
7.67
|
1,100 | 8.42 | 8.42 | 7.59 | 0 | 0 | 0 | |
19/04/2012 |
8.42
|
100 | 9.33 | 9.33 | 8.42 | 0 | 0 | 0 | |
18/04/2012 |
9.33
|
100 | 10.36 | 10.36 | 9.33 | 0 | 0 | 0 | |
17/04/2012 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
16/04/2012 |
10.36
|
100 | 9.45 | 10.36 | 10.36 | 0 | 0 | 0 | |
13/04/2012 |
9.45
|
100 | 8.62 | 9.45 | 9.45 | 0 | 0 | 0 | |
12/04/2012 |
8.62
|
100 | 7.87 | 8.62 | 8.62 | 0 | 0 | 0 | |
11/04/2012 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
10/04/2012 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
09/04/2012 |
7.87
|
100 | 8.74 | 8.74 | 7.87 | 0 | 0 | 0 | |
06/04/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
06/04/2012 |
8.74
|
100 | 8.70 | 8.74 | 8.74 | 0 | 0 | 0 | |
05/04/2012 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
04/04/2012 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
03/04/2012 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
30/03/2012 |
8.70
|
1,000 | 8.74 | 8.74 | 8.70 | 0 | 0 | 0 | |
29/03/2012 |
8.74
|
2,300 | 8.78 | 8.78 | 8.74 | 0 | 0 | 0 | |
28/03/2012 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
27/03/2012 |
8.78
|
100 | 9.75 | 9.75 | 8.78 | 0 | 0 | 0 | |
26/03/2012 |
9.75
|
1,000 | 9.36 | 9.75 | 9.75 | 0 | 0 | 0 | |
23/03/2012 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
22/03/2012 |
9.36
|
1,300 | 8.66 | 9.36 | 9.36 | 0 | 0 | 0 | |
21/03/2012 |
8.66
|
1,000 | 8.04 | 8.66 | 8.66 | 0 | 0 | 0 |