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) |
11.80 | 30.97% | 8,900 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-24) |
9.60 | 23.82% | 82,700 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-26) |
42.86 | 608.87% | 354,468 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-10-03) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-06) |
43.24 | 649.38% | 873,779 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-17) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
20/04/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/04/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
19/04/2012 |
5.77
|
14,700 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
18/04/2012 |
6.17
|
700 | 5.85 | 6.17 | 5.85 | 0 | 0 | 0 | |
17/04/2012 |
6.25
|
4,100 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 | |
16/04/2012 |
6.25
|
400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
09/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
06/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
03/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
30/03/2012 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
29/03/2012 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/03/2012 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
27/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
26/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
23/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
22/03/2012 |
5.37
|
700 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/03/2012 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/03/2012 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/03/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
16/03/2012 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
15/03/2012 |
5.45
|
1,500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/03/2012 |
5.29
|
400 | 5.85 | 5.85 | 5.29 | 0 | 0 | 0 | |
13/03/2012 |
5.53
|
3,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/03/2012 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
09/03/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
08/03/2012 |
4.97
|
1,500 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/03/2012 |
4.97
|
900 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
06/03/2012 |
5.13
|
2,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
05/03/2012 |
5.13
|
600 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
02/03/2012 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
01/03/2012 |
4.81
|
800 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
29/02/2012 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/02/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
27/02/2012 |
5.05
|
1,200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
24/02/2012 |
5.37
|
2,500 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
23/02/2012 |
5.21
|
1,200 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 | |
22/02/2012 |
5.29
|
1,300 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 | |
21/02/2012 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/02/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
17/02/2012 |
5.21
|
1,300 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
16/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
15/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
14/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
13/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
10/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
09/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
08/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
07/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
03/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
02/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
01/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
31/01/2012 |
5.69
|
800 | 5.05 | 5.69 | 5.05 | 0 | 0 | 0 | |
30/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
20/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
19/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
18/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
17/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
16/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
13/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
12/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
11/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
10/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
09/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
06/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
05/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
04/01/2012 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
03/01/2012 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
30/12/2011 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
29/12/2011 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
28/12/2011 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
27/12/2011 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
26/12/2011 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
23/12/2011 |
5.69
|
2,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
22/12/2011 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/12/2011 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
20/12/2011 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
19/12/2011 |
5.37
|
200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
16/12/2011 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
15/12/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/12/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
13/12/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
12/12/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/12/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
08/12/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
07/12/2011 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
06/12/2011 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
05/12/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
02/12/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
01/12/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
30/11/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
29/11/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
28/11/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
25/11/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |