Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.60 | -15.29% | 9,800 | 0 | 0 |
12.70
17
14.40
|
2 tháng
(2024-07-22) |
2 | 16.13% | 18,700 | 0 | 0 |
12.20
17
14.40
|
3 tháng
(2024-06-20) |
0.90 | 6.67% | 50,200 | 10,800 | 0.1 |
12.20
17
14.40
|
6 tháng
(2024-03-22) |
1.60 | 12.50% | 81,316 | 10,800 | 0.1 |
10.60
17
14.40
|
12 tháng
(2023-09-25) |
-0.50 | -3.36% | 157,348 | 10,800 | 0.1 |
9.70
17
14.40
|
24 tháng
(2022-09-29) |
4.80 | 50% | 243,192 | 10,800 | 0.1 |
6.30
18
14.40
|
36 tháng
(2021-10-04) |
2 | 16.13% | 1,366,260 | 10,800 | 0.1 |
6.30
18
14.40
|
60 tháng
(2019-10-15) |
1.60 | 12.50% | 3,913,196 | 10,800 | 0.1 |
6.10
20.60
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
19/04/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
18/04/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
17/04/2012 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
16/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
13/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
12/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
11/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
10/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
09/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
06/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
05/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
04/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
03/04/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
30/03/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
29/03/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
28/03/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
27/03/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
26/03/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/03/2012 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/03/2012 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
21/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
20/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
19/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
16/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
15/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
14/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
13/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
12/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
09/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
08/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
07/03/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
06/03/2012 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
05/03/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
02/03/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
01/03/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
29/02/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
28/02/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
27/02/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
24/02/2012 |
5.39
|
100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
23/02/2012 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
22/02/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
21/02/2012 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
20/02/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
17/02/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
16/02/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
15/02/2012 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
14/02/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
13/02/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
10/02/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
09/02/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
08/02/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
07/02/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
06/02/2012 |
4.11
|
100 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
03/02/2012 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
02/02/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
01/02/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
31/01/2012 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
30/01/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
20/01/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
19/01/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
18/01/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
17/01/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
16/01/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/01/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
12/01/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
11/01/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
10/01/2012 |
3.26
|
100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
09/01/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
06/01/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
05/01/2012 |
3.12
|
100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
04/01/2012 |
2.93
|
100 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
03/01/2012 |
2.69
|
100 | 2.46 | 2.69 | 2.69 | 0 | 0 | 0 | |
30/12/2011 |
2.46
|
200 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
29/12/2011 |
2.27
|
1,000 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
28/12/2011 |
2.13
|
100 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
27/12/2011 |
1.94
|
6,000 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
26/12/2011 |
1.80
|
200 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
23/12/2011 |
1.65
|
800 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
22/12/2011 |
1.51
|
100 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
21/12/2011 |
1.65
|
3,700 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
20/12/2011 |
1.65
|
200 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
19/12/2011 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
16/12/2011 |
1.80
|
3,100 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
15/12/2011 |
1.99
|
100 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
14/12/2011 |
2.17
|
100 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
13/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/12/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
12/12/2011 |
2.41
|
200 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
09/12/2011 |
2.29
|
100 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
08/12/2011 |
2.09
|
500 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
07/12/2011 |
1.94
|
7,700 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
06/12/2011 |
1.78
|
200 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
05/12/2011 |
1.62
|
100 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
02/12/2011 |
1.54
|
100 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
01/12/2011 |
1.42
|
3,000 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
30/11/2011 |
1.42
|
10,000 | 1.22 | 1.42 | 1.22 | 0 | 0 | 0 | |
29/11/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
28/11/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
25/11/2011 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
24/11/2011 |
1.34
|
3,000 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |