Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.72 | -8.64% | 6,025,800 | -10,000 | -0.1 |
7.60
8.33
7.61
|
2 tháng
(2024-08-19) |
-0.44 | -5.47% | 10,611,800 | -72,100 | -0.6 |
7.60
8.33
7.61
|
3 tháng
(2024-07-22) |
-0.23 | -2.93% | 16,133,100 | 28,300 | 0.2 |
7.42
8.33
7.61
|
6 tháng
(2024-04-22) |
-0.41 | -5.11% | 57,746,900 | -79,500 | -1.1 |
7.42
10
7.61
|
12 tháng
(2023-10-24) |
-9.89 | -56.51% | 214,080,600 | 234,100 | 3.7 |
7.42
23.20
7.61
|
24 tháng
(2022-10-31) |
0.27 | 3.68% | 249,198,900 | -6,244,844 | -643.7 |
6.73
29.45
7.61
|
36 tháng
(2021-11-03) |
0.26 | 3.58% | 257,357,000 | -6,253,054 | -643.8 |
6.73
29.45
7.61
|
60 tháng
(2019-11-14) |
-4.27 | -35.95% | 258,468,130 | -6,272,374 | -644.0 |
6.37
29.45
7.61
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/10/2012 |
1.47
|
2,000 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 | |
28/09/2012 |
1.53
|
1,910 | 1.47 | 1.53 | 1.47 | 0 | 0 | 0 | |
27/09/2012 |
1.47
|
3,790 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 | |
26/09/2012 |
1.53
|
110 | 1.49 | 1.53 | 1.47 | 0 | 0 | 0 | |
25/09/2012 |
1.49
|
20 | 1.45 | 1.49 | 1.49 | 0 | 0 | 0 | |
24/09/2012 |
1.45
|
1,090 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 | |
21/09/2012 |
1.52
|
10 | 1.51 | 1.52 | 1.52 | 0 | 0 | 0 | |
20/09/2012 |
1.51
|
120 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 | |
19/09/2012 |
1.52
|
100 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 | |
18/09/2012 |
1.60
|
10 | 1.55 | 1.60 | 1.60 | 0 | 0 | 0 | |
17/09/2012 |
1.55
|
1,970 | 1.48 | 1.55 | 1.41 | 0 | 0 | 0 | |
14/09/2012 |
1.48
|
10 | 1.41 | 1.48 | 1.48 | 0 | 0 | 0 | |
13/09/2012 |
1.41
|
2,010 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 | |
12/09/2012 |
1.44
|
1,310 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 | |
11/09/2012 |
1.44
|
10 | 1.37 | 1.44 | 1.44 | 0 | 0 | 0 | |
10/09/2012 |
1.37
|
1,530 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 | |
07/09/2012 |
1.44
|
730 | 1.37 | 1.44 | 1.44 | 0 | 0 | 0 | |
06/09/2012 |
1.37
|
10 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
05/09/2012 |
1.37
|
10 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 | |
04/09/2012 |
1.43
|
180 | 1.43 | 1.44 | 1.40 | 0 | 0 | 0 | |
31/08/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
30/08/2012 |
1.43
|
30 | 1.37 | 1.44 | 1.43 | 0 | 0 | 0 | |
29/08/2012 |
1.37
|
10 | 1.36 | 1.37 | 1.37 | 0 | 0 | 0 | |
28/08/2012 |
1.36
|
1,240 | 1.31 | 1.36 | 1.25 | 0 | 0 | 0 | |
27/08/2012 |
1.31
|
7,820 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 | |
24/08/2012 |
1.37
|
7,180 | 1.32 | 1.37 | 1.27 | 0 | 0 | 0 | |
23/08/2012 |
1.32
|
7,290 | 1.39 | 1.39 | 1.32 | 0 | 0 | 0 | |
22/08/2012 |
1.39
|
12,100 | 1.45 | 1.52 | 1.39 | 0 | 0 | 0 | |
21/08/2012 |
1.45
|
9,450 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 | |
20/08/2012 |
1.52
|
7,890 | 1.52 | 1.55 | 1.49 | 0 | 0 | 0 | |
17/08/2012 |
1.52
|
1,510 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 | |
16/08/2012 |
1.55
|
10,550 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
15/08/2012 |
1.55
|
10 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 | |
14/08/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
13/08/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
10/08/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
09/08/2012 |
1.61
|
10 | 1.57 | 1.61 | 1.61 | 0 | 0 | 0 | |
08/08/2012 |
1.57
|
10 | 1.52 | 1.57 | 1.57 | 0 | 0 | 0 | |
07/08/2012 |
1.52
|
20 | 1.57 | 1.57 | 1.52 | 0 | 0 | 0 | |
06/08/2012 |
1.57
|
9,030 | 1.51 | 1.57 | 1.52 | 0 | 0 | 0 | |
03/08/2012 |
1.51
|
30 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 | |
02/08/2012 |
1.56
|
800 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 | |
01/08/2012 |
1.49
|
30 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 | |
31/07/2012 |
1.56
|
10 | 1.53 | 1.56 | 1.56 | 0 | 0 | 0 | |
30/07/2012 |
1.53
|
10 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
27/07/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
26/07/2012 |
1.53
|
40 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 | |
25/07/2012 |
1.59
|
10 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 | |
24/07/2012 |
1.53
|
2,000 | 1.55 | 1.55 | 1.53 | 0 | 0 | 0 | |
23/07/2012 |
1.55
|
1,050 | 1.59 | 1.61 | 1.55 | 0 | 0 | 0 | |
20/07/2012 |
1.59
|
1,350 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 | |
19/07/2012 |
1.65
|
790 | 1.64 | 1.65 | 1.60 | 0 | 0 | 0 | |
18/07/2012 |
1.64
|
490 | 1.57 | 1.64 | 1.53 | 0 | 0 | 0 | |
17/07/2012 |
1.57
|
1,770 | 1.51 | 1.57 | 1.56 | 630 | 0 | 0.0 | |
16/07/2012 |
1.51
|
2,650 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 | |
13/07/2012 |
1.56
|
510 | 1.51 | 1.56 | 1.45 | 0 | 0 | 0 | |
12/07/2012 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
11/07/2012 |
1.51
|
630 | 1.57 | 1.57 | 1.51 | 0 | 630 | -0.0 | |
10/07/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
09/07/2012 |
1.57
|
20 | 1.53 | 1.57 | 1.57 | 0 | 0 | 0 | |
06/07/2012 |
1.53
|
630 | 1.48 | 1.55 | 1.52 | 0 | 0 | 0 | |
05/07/2012 |
1.48
|
2,000 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
04/07/2012 |
1.55
|
20 | 1.48 | 1.55 | 1.55 | 0 | 0 | 0 | |
03/07/2012 |
1.48
|
1,670 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
02/07/2012 |
1.55
|
10 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 | |
29/06/2012 |
1.60
|
680 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
28/06/2012 |
1.60
|
1,160 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 | |
27/06/2012 |
1.68
|
10 | 1.60 | 1.68 | 1.68 | 0 | 0 | 0 | |
26/06/2012 |
1.60
|
20 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 | |
25/06/2012 |
1.64
|
6,260 | 1.72 | 1.73 | 1.64 | 0 | 0 | 0 | |
22/06/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
21/06/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
20/06/2012 |
1.72
|
20 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
19/06/2012 |
1.72
|
130 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
18/06/2012 |
1.72
|
860 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 | |
15/06/2012 |
1.73
|
2,020 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 | |
14/06/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
13/06/2012 |
1.73
|
40 | 1.71 | 1.73 | 1.65 | 0 | 0 | 0 | |
12/06/2012 |
1.71
|
610 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 | |
11/06/2012 |
1.75
|
10 | 1.71 | 1.75 | 1.75 | 0 | 0 | 0 | |
08/06/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
07/06/2012 |
1.71
|
570 | 1.68 | 1.73 | 1.65 | 0 | 0 | 0 | |
06/06/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/06/2012 |
1.68
|
10 | 1.63 | 1.68 | 1.68 | 0 | 0 | 0 | |
05/06/2012 |
1.63
|
700 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 | |
04/06/2012 |
1.70
|
10 | 1.63 | 1.70 | 1.70 | 0 | 0 | 0 | |
01/06/2012 |
1.63
|
30 | 1.70 | 1.73 | 1.63 | 0 | 0 | 0 | |
31/05/2012 |
1.70
|
2,770 | 1.68 | 1.70 | 1.68 | 0 | 0 | 0 | |
30/05/2012 |
1.68
|
1,520 | 1.62 | 1.68 | 1.62 | 0 | 0 | 0 | |
29/05/2012 |
1.62
|
20 | 1.63 | 1.63 | 1.60 | 0 | 0 | 0 | |
28/05/2012 |
1.63
|
2,860 | 1.70 | 1.73 | 1.63 | 0 | 0 | 0 | |
25/05/2012 |
1.70
|
120 | 1.64 | 1.70 | 1.58 | 0 | 0 | 0 | |
24/05/2012 |
1.64
|
50 | 1.57 | 1.64 | 1.64 | 0 | 0 | 0 | |
23/05/2012 |
1.57
|
2,510 | 1.62 | 1.66 | 1.55 | 0 | 0 | 0 | |
22/05/2012 |
1.62
|
550 | 1.69 | 1.75 | 1.62 | 10 | 0 | 0.0 | |
21/05/2012 |
1.69
|
4,270 | 1.63 | 1.69 | 1.63 | 0 | 0 | 0 | |
18/05/2012 |
1.63
|
5,820 | 1.70 | 1.70 | 1.63 | 40 | 0 | 0.0 | |
17/05/2012 |
1.70
|
3,110 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 | |
16/05/2012 |
1.76
|
6,010 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 | |
15/05/2012 |
1.85
|
3,460 | 1.81 | 1.86 | 1.79 | 0 | 10 | -0.0 | |
14/05/2012 |
1.81
|
15,630 | 1.83 | 1.86 | 1.74 | 0 | 40 | -0.0 |