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) |
-0.75 | -6.17% | 471,383,700 | -1,290,473 | -15.9 |
11.05
12.25
11.40
|
2 tháng
(2024-07-22) |
-0.97 | -7.87% | 953,241,900 | -10,260,340 | -106.0 |
10.85
12.37
11.40
|
3 tháng
(2024-06-21) |
-3.28 | -22.35% | 1,211,182,600 | -14,650,219 | -179.8 |
10.85
14.68
11.40
|
6 tháng
(2024-03-25) |
-5.55 | -32.72% | 2,703,555,400 | -19,960,866 | -277.5 |
10.85
17.62
11.40
|
12 tháng
(2023-09-25) |
-2.48 | -17.89% | 6,538,882,200 | -15,884,506 | -173.8 |
10.11
17.62
11.40
|
24 tháng
(2022-09-30) |
4.25 | 59.47% | 10,767,085,600 | 10,013,322 | 242.2 |
3.86
17.62
11.40
|
36 tháng
(2021-10-05) |
2.21 | 24.08% | 12,368,127,800 | 7,115,062 | 171.6 |
3.86
18.32
11.40
|
60 tháng
(2019-10-16) |
9.63 | 542.57% | 13,516,543,619 | 11,318,654 | 323.0 |
1.40
18.32
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
1.40
|
2,000 | 1.37 | 1.40 | 1.40 | 0 | 0 | 0 | |
11/09/2012 |
1.37
|
2,100 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 | |
10/09/2012 |
1.39
|
3,000 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 | |
07/09/2012 |
1.40
|
100 | 1.46 | 1.46 | 1.40 | 0 | 0 | 0 | |
06/09/2012 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
05/09/2012 |
1.46
|
2,500 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
04/09/2012 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
31/08/2012 |
1.46
|
2,000 | 1.45 | 1.46 | 1.46 | 0 | 0 | 0 | |
30/08/2012 |
1.45
|
2,000 | 1.39 | 1.45 | 1.45 | 0 | 0 | 0 | |
29/08/2012 |
1.39
|
2,100 | 1.30 | 1.39 | 1.32 | 0 | 0 | 0 | |
28/08/2012 |
1.30
|
3,000 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 | |
27/08/2012 |
1.36
|
3,000 | 1.32 | 1.36 | 1.32 | 0 | 0 | 0 | |
24/08/2012 |
1.32
|
27,400 | 1.30 | 1.34 | 1.21 | 0 | 0 | 0 | |
23/08/2012 |
1.30
|
7,300 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 | |
22/08/2012 |
1.39
|
3,500 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 | |
21/08/2012 |
1.45
|
12,200 | 1.55 | 1.55 | 1.45 | 0 | 0 | 0 | |
20/08/2012 |
1.55
|
17,500 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 | |
17/08/2012 |
1.55
|
11,500 | 1.55 | 1.55 | 1.54 | 0 | 0 | 0 | |
16/08/2012 |
1.55
|
12,000 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
15/08/2012 |
1.55
|
11,000 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
14/08/2012 |
1.55
|
8,900 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 | |
13/08/2012 |
1.55
|
10,400 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 | |
10/08/2012 |
1.55
|
11,000 | 1.55 | 1.56 | 1.52 | 0 | 0 | 0 | |
09/08/2012 |
1.55
|
18,000 | 1.55 | 1.56 | 1.54 | 0 | 0 | 0 | |
08/08/2012 |
1.55
|
11,000 | 1.54 | 1.55 | 1.55 | 0 | 0 | 0 | |
07/08/2012 |
1.54
|
6,200 | 1.56 | 1.56 | 1.54 | 0 | 0 | 0 | |
06/08/2012 |
1.56
|
10,200 | 1.55 | 1.56 | 1.55 | 0 | 0 | 0 | |
03/08/2012 |
1.55
|
14,500 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 | |
02/08/2012 |
1.56
|
9,500 | 1.55 | 1.56 | 1.55 | 0 | 0 | 0 | |
01/08/2012 |
1.55
|
7,500 | 1.54 | 1.55 | 1.55 | 0 | 0 | 0 | |
31/07/2012 |
1.54
|
15,600 | 1.54 | 1.56 | 1.51 | 0 | 0 | 0 | |
30/07/2012 |
1.54
|
7,500 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
27/07/2012 |
1.54
|
13,000 | 1.54 | 1.54 | 1.52 | 0 | 0 | 0 | |
26/07/2012 |
1.54
|
7,900 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 | |
25/07/2012 |
1.55
|
13,700 | 1.59 | 1.59 | 1.55 | 0 | 0 | 0 | |
24/07/2012 |
1.59
|
15,000 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 | |
23/07/2012 |
1.60
|
12,000 | 1.59 | 1.60 | 1.56 | 0 | 0 | 0 | |
20/07/2012 |
1.59
|
17,600 | 1.59 | 1.60 | 1.56 | 0 | 0 | 0 | |
19/07/2012 |
1.59
|
33,300 | 1.57 | 1.60 | 1.56 | 0 | 0 | 0 | |
18/07/2012 |
1.57
|
13,500 | 1.57 | 1.57 | 1.56 | 0 | 0 | 0 | |
17/07/2012 |
1.57
|
6,000 | 1.56 | 1.57 | 1.55 | 0 | 0 | 0 | |
16/07/2012 |
1.56
|
10,600 | 1.56 | 1.56 | 1.54 | 0 | 0 | 0 | |
13/07/2012 |
1.56
|
29,000 | 1.52 | 1.56 | 1.50 | 0 | 0 | 0 | |
12/07/2012 |
1.52
|
13,200 | 1.51 | 1.52 | 1.50 | 0 | 0 | 0 | |
11/07/2012 |
1.51
|
10,400 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 | |
10/07/2012 |
1.52
|
20,700 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 | |
09/07/2012 |
1.54
|
17,400 | 1.54 | 1.55 | 1.49 | 0 | 0 | 0 | |
06/07/2012 |
1.54
|
16,900 | 1.54 | 1.56 | 1.52 | 0 | 0 | 0 | |
05/07/2012 |
1.54
|
20,500 | 1.52 | 1.54 | 1.50 | 0 | 0 | 0 | |
04/07/2012 |
1.52
|
12,000 | 1.52 | 1.59 | 1.46 | 0 | 0 | 0 | |
03/07/2012 |
1.52
|
16,700 | 1.57 | 1.57 | 1.52 | 0 | 0 | 0 | |
02/07/2012 |
1.57
|
29,000 | 1.57 | 1.57 | 1.56 | 0 | 0 | 0 | |
29/06/2012 |
1.57
|
20,600 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 | |
28/06/2012 |
1.61
|
12,100 | 1.56 | 1.61 | 1.54 | 0 | 0 | 0 | |
27/06/2012 |
1.56
|
17,700 | 1.56 | 1.56 | 1.55 | 0 | 0 | 0 | |
26/06/2012 |
1.56
|
30,900 | 1.56 | 1.56 | 1.50 | 0 | 0 | 0 | |
25/06/2012 |
1.56
|
23,400 | 1.61 | 1.61 | 1.52 | 0 | 0 | 0 | |
22/06/2012 |
1.61
|
27,400 | 1.62 | 1.62 | 1.54 | 0 | 0 | 0 | |
21/06/2012 |
1.62
|
24,500 | 1.62 | 1.62 | 1.61 | 0 | 0 | 0 | |
20/06/2012 |
1.62
|
30,500 | 1.62 | 1.62 | 1.61 | 0 | 0 | 0 | |
19/06/2012 |
1.62
|
23,500 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 | |
18/06/2012 |
1.64
|
24,100 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
15/06/2012 |
1.65
|
53,600 | 1.64 | 1.65 | 1.59 | 0 | 0 | 0 | |
14/06/2012 |
1.64
|
35,500 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 | |
13/06/2012 |
1.65
|
29,500 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 | |
12/06/2012 |
1.65
|
23,900 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
11/06/2012 |
1.65
|
30,400 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 | |
08/06/2012 |
1.65
|
42,900 | 1.64 | 1.65 | 1.54 | 0 | 0 | 0 | |
07/06/2012 |
1.64
|
36,900 | 1.64 | 1.67 | 1.60 | 0 | 0 | 0 | |
06/06/2012 |
1.64
|
36,200 | 1.61 | 1.65 | 1.56 | 0 | 0 | 0 | |
05/06/2012 |
1.61
|
20,600 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 | |
04/06/2012 |
1.59
|
16,100 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
01/06/2012 |
1.64
|
10,300 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 | |
31/05/2012 |
1.64
|
40,300 | 1.66 | 1.66 | 1.57 | 0 | 0 | 0 | |
30/05/2012 |
1.66
|
33,100 | 1.64 | 1.66 | 1.61 | 0 | 0 | 0 | |
29/05/2012 |
1.64
|
30,600 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 | |
28/05/2012 |
1.65
|
40,500 | 1.65 | 1.67 | 1.62 | 0 | 0 | 0 | |
25/05/2012 |
1.65
|
59,600 | 1.60 | 1.65 | 1.56 | 0 | 0 | 0 | |
24/05/2012 |
1.60
|
41,500 | 1.60 | 1.65 | 1.50 | 0 | 0 | 0 | |
23/05/2012 |
1.60
|
38,600 | 1.64 | 1.64 | 1.54 | 0 | 0 | 0 | |
22/05/2012 |
1.64
|
13,500 | 1.64 | 1.65 | 1.56 | 0 | 0 | 0 | |
21/05/2012 |
1.64
|
29,200 | 1.55 | 1.64 | 1.51 | 0 | 0 | 0 | |
18/05/2012 |
1.55
|
16,500 | 1.56 | 1.60 | 1.50 | 0 | 0 | 0 | |
17/05/2012 |
1.56
|
20,600 | 1.55 | 1.60 | 1.51 | 0 | 0 | 0 | |
16/05/2012 |
1.55
|
18,000 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 | |
15/05/2012 |
1.56
|
18,600 | 1.56 | 1.59 | 1.55 | 0 | 0 | 0 | |
14/05/2012 |
1.56
|
41,500 | 1.54 | 1.61 | 1.49 | 0 | 0 | 0 | |
11/05/2012 |
1.54
|
27,100 | 1.54 | 1.61 | 1.44 | 0 | 0 | 0 | |
10/05/2012 |
1.54
|
49,100 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 | |
09/05/2012 |
1.65
|
1,100 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 | |
08/05/2012 |
1.76
|
2,000 | 1.90 | 1.90 | 1.76 | 0 | 0 | 0 | |
07/05/2012 |
1.90
|
8,200 | 1.90 | 2.00 | 1.77 | 0 | 0 | 0 | |
04/05/2012 |
1.90
|
17,600 | 1.80 | 1.92 | 1.87 | 0 | 0 | 0 | |
03/05/2012 |
1.80
|
50,200 | 1.69 | 1.80 | 1.72 | 0 | 0 | 0 | |
02/05/2012 |
1.69
|
60,300 | 1.77 | 1.89 | 1.67 | 0 | 0 | 0 | |
27/04/2012 |
1.77
|
25,500 | 1.66 | 1.77 | 1.77 | 0 | 0 | 0 | |
26/04/2012 |
1.66
|
6,100 | 1.56 | 1.66 | 1.66 | 0 | 0 | 0 | |
25/04/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/04/2012 |
1.56
|
6,400 | 1.46 | 1.56 | 1.56 | 0 | 0 | 0 | |
24/04/2012 |
1.46
|
33,200 | 1.37 | 1.46 | 1.45 | 0 | 0 | 0 | |
23/04/2012 |
1.37
|
10,700 | 1.29 | 1.37 | 1.36 | 0 | 0 | 0 |