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) |
-2.30 | -6.76% | 4,156,500 | 118,380 | 3.8 |
30.65
34
31.70
|
2 tháng
(2024-07-22) |
-1.90 | -5.65% | 14,667,600 | 711,868 | 22.8 |
29.20
34.60
31.70
|
3 tháng
(2024-06-21) |
-19.50 | -38.09% | 35,251,400 | 286,368 | 3.7 |
29.20
51.20
31.70
|
6 tháng
(2024-03-25) |
-11.20 | -26.11% | 86,125,700 | -2,619,823 | -129.9 |
29.20
53.10
31.70
|
12 tháng
(2023-09-25) |
-4.19 | -11.67% | 145,014,200 | -2,288,065 | -121.1 |
28.04
53.10
31.70
|
24 tháng
(2022-09-30) |
4.79 | 17.78% | 197,774,700 | -4,151,776 | -178.9 |
17.85
53.10
31.70
|
36 tháng
(2021-10-05) |
-3.83 | -10.78% | 243,149,800 | -1,726,642 | -25.2 |
17.85
53.10
31.70
|
60 tháng
(2019-10-16) |
0.75 | 2.43% | 311,067,790 | -3,493,382 | -115.2 |
15.47
53.10
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
0.46
|
8,000 | 0.48 | 0.48 | 0.46 | 7,800 | 0 | 0.1 | |
11/09/2012 |
0.48
|
0 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0 | |
10/09/2012 |
0.48
|
700 | 0.52 | 0.52 | 0.48 | 700 | 0 | 0.0 | |
07/09/2012 |
0.52
|
0 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0 | |
06/09/2012 |
0.52
|
0 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0 | |
05/09/2012 |
0.52
|
100 | 0.49 | 0.52 | 0.52 | 0 | 0 | 0 | |
04/09/2012 |
0.49
|
0 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
31/08/2012 |
0.49
|
0 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
30/08/2012 |
0.49
|
200 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
29/08/2012 |
0.49
|
9,200 | 0.49 | 0.49 | 0.49 | 9,200 | 0 | 0.1 | |
28/08/2012 |
0.49
|
10,100 | 0.49 | 0.49 | 0.49 | 9,200 | 0 | 0.1 | |
27/08/2012 |
0.49
|
9,200 | 0.50 | 0.50 | 0.49 | 9,200 | 0 | 0.1 | |
24/08/2012 |
0.50
|
900 | 0.54 | 0.54 | 0.50 | 900 | 0 | 0.0 | |
23/08/2012 |
0.54
|
0 | 0.54 | 0.54 | 0.54 | 0 | 0 | 0 | |
22/08/2012 |
0.54
|
0 | 0.54 | 0.54 | 0.54 | 0 | 0 | 0 | |
21/08/2012 |
0.54
|
0 | 0.54 | 0.54 | 0.54 | 0 | 0 | 0 | |
20/08/2012 |
0.54
|
100 | 0.50 | 0.54 | 0.54 | 0 | 0 | 0 | |
17/08/2012 |
0.50
|
0 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
16/08/2012 |
0.50
|
0 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
15/08/2012 |
0.50
|
100 | 0.49 | 0.50 | 0.50 | 0 | 0 | 0 | |
14/08/2012 |
0.49
|
0 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
13/08/2012 |
0.49
|
0 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
10/08/2012 |
0.49
|
0 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
09/08/2012 |
0.49
|
1,700 | 0.50 | 0.50 | 0.49 | 0 | 0 | 0 | |
08/08/2012 |
0.50
|
0 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
07/08/2012 |
0.50
|
100 | 0.49 | 0.50 | 0.50 | 0 | 0 | 0 | |
06/08/2012 |
0.49
|
3,000 | 0.50 | 0.50 | 0.49 | 0 | 0 | 0 | |
03/08/2012 |
0.50
|
0 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
02/08/2012 |
0.50
|
300 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
01/08/2012 |
0.50
|
100 | 0.49 | 0.50 | 0.50 | 0 | 0 | 0 | |
31/07/2012 |
0.49
|
2,200 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
30/07/2012 |
0.49
|
200 | 0.50 | 0.50 | 0.49 | 0 | 0 | 0 | |
27/07/2012 |
0.50
|
0 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
26/07/2012 |
0.50
|
0 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
25/07/2012 |
0.50
|
500 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
24/07/2012 |
0.50
|
1,200 | 0.50 | 0.50 | 0.49 | 0 | 0 | 0 | |
23/07/2012 |
0.50
|
0 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
20/07/2012 |
0.50
|
0 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
19/07/2012 |
0.50
|
200 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
18/07/2012 |
0.50
|
600 | 0.51 | 0.51 | 0.50 | 0 | 0 | 0 | |
17/07/2012 |
0.51
|
0 | 0.51 | 0.51 | 0.51 | 0 | 0 | 0 | |
16/07/2012 |
0.51
|
300 | 0.52 | 0.52 | 0.51 | 0 | 0 | 0 | |
13/07/2012 |
0.52
|
4,700 | 0.52 | 0.52 | 0.48 | 1,800 | 0 | 0.0 | |
12/07/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
12/07/2012 |
0.52
|
500 | 0.51 | 0.52 | 0.52 | 0 | 0 | 0 | |
11/07/2012 |
0.51
|
14,300 | 0.51 | 0.51 | 0.51 | 4,500 | 0 | 0.1 | |
10/07/2012 |
0.51
|
26,000 | 0.51 | 0.51 | 0.51 | 4,500 | 0 | 0.1 | |
09/07/2012 |
0.51
|
7,600 | 0.52 | 0.52 | 0.51 | 0 | 0 | 0 | |
06/07/2012 |
0.52
|
11,100 | 0.51 | 0.52 | 0.51 | 800 | 0 | 0.0 | |
05/07/2012 |
0.51
|
7,500 | 0.52 | 0.52 | 0.51 | 700 | 0 | 0.0 | |
04/07/2012 |
0.52
|
4,000 | 0.51 | 0.52 | 0.51 | 0 | 0 | 0 | |
03/07/2012 |
0.51
|
100 | 0.51 | 0.51 | 0.51 | 0 | 0 | 0 | |
02/07/2012 |
0.51
|
6,500 | 0.51 | 0.51 | 0.51 | 6,000 | 0 | 0.1 | |
29/06/2012 |
0.51
|
1,800 | 0.51 | 0.51 | 0.51 | 0 | 0 | 0 | |
28/06/2012 |
0.51
|
6,100 | 0.51 | 0.51 | 0.51 | 1,600 | 0 | 0.0 | |
27/06/2012 |
0.51
|
1,500 | 0.51 | 0.51 | 0.51 | 0 | 0 | 0 | |
26/06/2012 |
0.51
|
1,000 | 0.51 | 0.51 | 0.51 | 0 | 0 | 0 | |
25/06/2012 |
0.51
|
3,500 | 0.51 | 0.51 | 0.51 | 1,500 | 0 | 0.0 | |
22/06/2012 |
0.51
|
3,500 | 0.52 | 0.52 | 0.51 | 0 | 0 | 0 | |
21/06/2012 |
0.52
|
2,000 | 0.51 | 0.52 | 0.52 | 0 | 0 | 0 | |
20/06/2012 |
0.51
|
3,500 | 0.52 | 0.52 | 0.51 | 0 | 0 | 0 | |
19/06/2012 |
0.52
|
0 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0 | |
18/06/2012 |
0.52
|
3,100 | 0.52 | 0.52 | 0.50 | 2,100 | 0 | 0.0 | |
15/06/2012 |
0.52
|
1,000 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0 | |
14/06/2012 |
0.52
|
0 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0 | |
13/06/2012 |
0.52
|
14,700 | 0.52 | 0.52 | 0.50 | 4,600 | 0 | 0.1 | |
12/06/2012 |
0.52
|
0 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0 | |
11/06/2012 |
0.52
|
100 | 0.55 | 0.55 | 0.52 | 0 | 0 | 0 | |
08/06/2012 |
0.55
|
0 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 | |
07/06/2012 |
0.55
|
3,300 | 0.52 | 0.55 | 0.50 | 0 | 0 | 0 | |
06/06/2012 |
0.52
|
0 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0 | |
05/06/2012 |
0.52
|
100 | 0.50 | 0.52 | 0.52 | 0 | 0 | 0 | |
04/06/2012 |
0.50
|
3,000 | 0.50 | 0.50 | 0.50 | 3,000 | 0 | 0.0 | |
01/06/2012 |
0.50
|
0 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 | |
31/05/2012 |
0.50
|
17,600 | 0.51 | 0.51 | 0.50 | 7,600 | 0 | 0.1 | |
30/05/2012 |
0.51
|
7,700 | 0.55 | 0.55 | 0.51 | 7,500 | 0 | 0.1 | |
29/05/2012 |
0.55
|
27,800 | 0.55 | 0.55 | 0.51 | 7,500 | 0 | 0.1 | |
28/05/2012 |
0.55
|
100 | 0.53 | 0.55 | 0.55 | 0 | 0 | 0 | |
25/05/2012 |
0.53
|
600 | 0.51 | 0.53 | 0.51 | 0 | 0 | 0 | |
24/05/2012 |
0.51
|
7,700 | 0.52 | 0.55 | 0.49 | 7,400 | 0 | 0.1 | |
23/05/2012 |
0.52
|
7,400 | 0.55 | 0.55 | 0.52 | 7,400 | 0 | 0.1 | |
22/05/2012 |
0.55
|
1,300 | 0.55 | 0.55 | 0.51 | 0 | 0 | 0 | |
21/05/2012 |
0.55
|
0 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 | |
18/05/2012 |
0.55
|
12,400 | 0.52 | 0.55 | 0.51 | 7,400 | 0 | 0.1 | |
17/05/2012 |
0.52
|
5,900 | 0.51 | 0.53 | 0.52 | 0 | 0 | 0 | |
16/05/2012 |
0.51
|
1,900 | 0.51 | 0.51 | 0.51 | 1,900 | 0 | 0.0 | |
15/05/2012 |
0.51
|
13,000 | 0.52 | 0.52 | 0.51 | 4,000 | 0 | 0.1 | |
14/05/2012 |
0.52
|
9,000 | 0.52 | 0.52 | 0.51 | 1,000 | 0 | 0.0 | |
11/05/2012 |
0.52
|
9,700 | 0.52 | 0.53 | 0.51 | 2,500 | 0 | 0.0 | |
10/05/2012 |
0.52
|
1,000 | 0.54 | 0.54 | 0.52 | 0 | 0 | 0 | |
09/05/2012 |
0.54
|
10,900 | 0.51 | 0.54 | 0.51 | 0 | 0 | 0 | |
08/05/2012 |
0.51
|
4,000 | 0.52 | 0.52 | 0.51 | 0 | 0 | 0 | |
07/05/2012 |
0.52
|
2,600 | 0.50 | 0.52 | 0.52 | 0 | 0 | 0 | |
04/05/2012 |
0.50
|
8,000 | 0.50 | 0.51 | 0.50 | 3,000 | 0 | 0.0 | |
03/05/2012 |
0.50
|
13,600 | 0.47 | 0.50 | 0.48 | 3,000 | 0 | 0.0 | |
02/05/2012 |
0.47
|
9,400 | 0.47 | 0.47 | 0.47 | 7,000 | 0 | 0.1 | |
27/04/2012 |
0.47
|
700 | 0.47 | 0.47 | 0.47 | 0 | 0 | 0 | |
26/04/2012 |
0.47
|
0 | 0.47 | 0.47 | 0.47 | 0 | 0 | 0 | |
25/04/2012 |
0.47
|
2,100 | 0.46 | 0.47 | 0.46 | 0 | 0 | 0 | |
24/04/2012 |
0.46
|
800 | 0.46 | 0.46 | 0.46 | 0 | 0 | 0 | |
23/04/2012 |
0.46
|
1,000 | 0.46 | 0.46 | 0.46 | 0 | 0 | 0 |