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) |
0.10 | 0.79% | 2,700 | 0 | 0 |
11
15.20
12.80
|
2 tháng
(2024-07-22) |
0.10 | 0.79% | 2,700 | 0 | 0 |
11
15.20
12.80
|
3 tháng
(2024-06-24) |
-7.10 | -35.68% | 11,000 | 0 | 0 |
11
19.90
12.80
|
6 tháng
(2024-03-25) |
-6.40 | -33.33% | 11,300 | 0 | 0 |
11
23.30
12.80
|
12 tháng
(2023-09-26) |
-0.10 | -0.78% | 15,125 | 0 | 0 |
11
23.30
12.80
|
24 tháng
(2022-10-03) |
-13.40 | -51.15% | 57,294 | 0 | 0 |
11
34.90
12.80
|
36 tháng
(2021-10-06) |
4.70 | 58.02% | 154,022 | 5,100 | 0.1 |
8
34.90
12.80
|
60 tháng
(2019-10-17) |
-7.40 | -36.63% | 420,839 | -410,023 | -3.4 |
6.60
34.90
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
07/09/2012 |
14.30
|
200 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
06/09/2012 |
14.30
|
6,700 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 | |
05/09/2012 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
04/09/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
31/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
30/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
29/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
28/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
27/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
24/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
23/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
22/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
21/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
20/08/2012 |
14
|
400 | 14 | 14.70 | 14 | 0 | 0 | 0 | |
17/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
16/08/2012 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
15/08/2012 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
14/08/2012 |
13.80
|
800 | 14 | 14.90 | 13.60 | 0 | 0 | 0 | |
13/08/2012 |
14
|
2,800 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
10/08/2012 |
14.50
|
2,000 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 | |
09/08/2012 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
08/08/2012 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
07/08/2012 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
06/08/2012 |
16
|
1,900 | 14.80 | 16 | 14.80 | 0 | 0 | 0 | |
03/08/2012 |
15
|
2,100 | 15.30 | 15.30 | 15 | 0 | 0 | 0 | |
02/08/2012 |
15.30
|
1,600 | 14 | 15.30 | 14 | 0 | 0 | 0 | |
01/08/2012 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
31/07/2012 |
14.40
|
900 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 | |
30/07/2012 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
27/07/2012 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
26/07/2012 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
25/07/2012 |
15
|
2,700 | 15.30 | 15.30 | 15 | 0 | 0 | 0 | |
24/07/2012 |
15.60
|
2,600 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
23/07/2012 |
16.50
|
900 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
20/07/2012 |
16.60
|
3,700 | 17 | 17.90 | 16.60 | 0 | 0 | 0 | |
19/07/2012 |
17
|
200 | 15.50 | 17 | 15.50 | 0 | 0 | 0 | |
18/07/2012 |
16.60
|
4,200 | 15 | 16.60 | 15 | 0 | 100 | -0.0 | |
17/07/2012 |
15.60
|
400 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
16/07/2012 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
13/07/2012 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
12/07/2012 |
15.60
|
200 | 14.40 | 15.60 | 14.40 | 0 | 100 | -0.0 | |
11/07/2012 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
10/07/2012 |
14.60
|
600 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 | |
09/07/2012 |
15.30
|
3,000 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 | |
06/07/2012 |
16
|
2,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
05/07/2012 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
04/07/2012 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
03/07/2012 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
02/07/2012 |
16.50
|
7,500 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
29/06/2012 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
28/06/2012 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
27/06/2012 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
26/06/2012 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
25/06/2012 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
22/06/2012 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
21/06/2012 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 | |
20/06/2012 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
19/06/2012 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
18/06/2012 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
15/06/2012 |
15.90
|
200 | 18 | 18 | 15.90 | 100 | 0 | 0.0 | |
14/06/2012 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
13/06/2012 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
12/06/2012 |
17
|
4,100 | 16.20 | 17 | 16.20 | 0 | 0 | 0 | |
11/06/2012 |
16.80
|
1,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
08/06/2012 |
16.60
|
2,300 | 16.40 | 17 | 16.40 | 0 | 0 | 0 | |
07/06/2012 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
06/06/2012 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
05/06/2012 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
04/06/2012 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
01/06/2012 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
31/05/2012 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
30/05/2012 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
29/05/2012 |
17.50
|
200 | 16.60 | 17.50 | 16.60 | 0 | 0 | 0 | |
28/05/2012 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
25/05/2012 |
17.50
|
1,200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
24/05/2012 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
23/05/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/05/2012 |
17.30
|
5,600 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 | |
22/05/2012 |
18.60
|
700 | 18.24 | 18.60 | 18.06 | 0 | 0 | 0 | |
21/05/2012 |
18.06
|
200 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
18/05/2012 |
18.24
|
3,100 | 18.06 | 18.24 | 18.06 | 0 | 0 | 0 | |
17/05/2012 |
17.70
|
1,000 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
16/05/2012 |
16.61
|
5,000 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
15/05/2012 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
14/05/2012 |
17.79
|
1,700 | 18.06 | 18.06 | 17.79 | 0 | 0 | 0 | |
11/05/2012 |
19.05
|
1,100 | 18.96 | 19.05 | 18.96 | 0 | 0 | 0 | |
10/05/2012 |
19.95
|
6,800 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
09/05/2012 |
18.69
|
8,900 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
08/05/2012 |
17.52
|
6,200 | 16.88 | 17.52 | 16.88 | 0 | 0 | 0 | |
07/05/2012 |
16.97
|
1,600 | 17.16 | 17.16 | 16.97 | 0 | 0 | 0 | |
04/05/2012 |
17.16
|
6,700 | 16.79 | 17.16 | 16.79 | 0 | 0 | 0 | |
03/05/2012 |
16.79
|
7,600 | 16.70 | 17.25 | 15.80 | 0 | 0 | 0 | |
02/05/2012 |
16.43
|
1,600 | 16.25 | 16.43 | 16.25 | 0 | 0 | 0 | |
27/04/2012 |
15.80
|
1,400 | 15.44 | 15.80 | 15.44 | 0 | 0 | 0 | |
26/04/2012 |
15.35
|
1,600 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
25/04/2012 |
15.62
|
1,000 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
24/04/2012 |
15.62
|
4,200 | 15.44 | 15.62 | 15.44 | 0 | 0 | 0 | |
23/04/2012 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
20/04/2012 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
19/04/2012 |
15.35
|
500 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |