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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/04/2012 |
10.56
|
1,670 | 11.11 | 11.11 | 10.56 | 0 | 0 | 0 | |
09/04/2012 |
11.11
|
590 | 10.83 | 11.11 | 10.83 | 0 | 0 | 0 | |
06/04/2012 |
10.83
|
400 | 11.34 | 11.53 | 10.83 | 0 | 0 | 0 | |
05/04/2012 |
11.34
|
50 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
04/04/2012 |
11.34
|
310 | 11.76 | 11.76 | 11.20 | 0 | 0 | 0 | |
03/04/2012 |
11.76
|
100 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
30/03/2012 |
11.76
|
100 | 11.53 | 11.76 | 11.76 | 0 | 0 | 0 | |
29/03/2012 |
11.53
|
100 | 12.13 | 12.13 | 11.53 | 0 | 0 | 0 | |
28/03/2012 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
27/03/2012 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
26/03/2012 |
12.13
|
1,570 | 12.22 | 12.22 | 11.62 | 0 | 1,500 | -0.0 | |
23/03/2012 |
12.22
|
130 | 12.22 | 12.22 | 11.62 | 0 | 0 | 0 | |
22/03/2012 |
12.22
|
200 | 11.67 | 12.22 | 12.22 | 0 | 0 | 0 | |
21/03/2012 |
11.67
|
20 | 11.57 | 11.67 | 11.67 | 0 | 0 | 0 | |
20/03/2012 |
11.57
|
200 | 11.34 | 11.57 | 11.57 | 0 | 0 | 0 | |
19/03/2012 |
11.34
|
470 | 11.16 | 11.57 | 10.79 | 0 | 0 | 0 | |
16/03/2012 |
11.16
|
30 | 11.34 | 11.34 | 11.16 | 0 | 0 | 0 | |
15/03/2012 |
11.34
|
220 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
14/03/2012 |
11.34
|
270 | 11.81 | 11.81 | 11.25 | 0 | 0 | 0 | |
13/03/2012 |
11.81
|
500 | 11.25 | 11.81 | 11.81 | 0 | 0 | 0 | |
12/03/2012 |
11.25
|
230 | 11.81 | 11.81 | 11.25 | 0 | 0 | 0 | |
09/03/2012 |
11.81
|
910 | 12.41 | 12.41 | 11.81 | 0 | 0 | 0 | |
08/03/2012 |
12.41
|
220 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 | |
07/03/2012 |
12.50
|
150 | 12.64 | 12.96 | 12.50 | 0 | 0 | 0 | |
06/03/2012 |
12.64
|
30 | 12.18 | 12.64 | 12.64 | 0 | 0 | 0 | |
05/03/2012 |
12.18
|
4,840 | 11.67 | 12.18 | 11.57 | 0 | 0 | 0 | |
02/03/2012 |
11.67
|
840 | 11.20 | 11.67 | 10.79 | 0 | 0 | 0 | |
01/03/2012 |
11.20
|
10 | 11.62 | 11.62 | 11.20 | 0 | 0 | 0 | |
29/02/2012 |
11.62
|
200 | 12.22 | 12.22 | 11.62 | 0 | 0 | 0 | |
28/02/2012 |
12.22
|
540 | 11.99 | 12.22 | 11.99 | 0 | 0 | 0 | |
27/02/2012 |
11.99
|
30 | 12.59 | 12.59 | 11.99 | 0 | 0 | 0 | |
24/02/2012 |
12.59
|
10 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
23/02/2012 |
12.59
|
550 | 12.13 | 12.59 | 11.53 | 0 | 0 | 0 | |
22/02/2012 |
12.13
|
30 | 11.67 | 12.13 | 12.13 | 0 | 0 | 0 | |
21/02/2012 |
11.67
|
30 | 12.27 | 12.27 | 11.67 | 0 | 0 | 0 | |
20/02/2012 |
12.27
|
40 | 11.94 | 12.27 | 11.94 | 0 | 0 | 0 | |
17/02/2012 |
11.94
|
530 | 11.39 | 11.94 | 11.57 | 0 | 0 | 0 | |
16/02/2012 |
11.39
|
30 | 11.90 | 11.90 | 11.39 | 0 | 0 | 0 | |
15/02/2012 |
11.90
|
560 | 11.90 | 11.90 | 11.34 | 0 | 0 | 0 | |
14/02/2012 |
11.90
|
20 | 11.99 | 11.99 | 11.90 | 0 | 0 | 0 | |
13/02/2012 |
11.99
|
220 | 12.50 | 12.50 | 11.99 | 100 | 0 | 0.0 | |
10/02/2012 |
12.50
|
120 | 12.13 | 12.50 | 12.50 | 0 | 0 | 0 | |
09/02/2012 |
12.13
|
20 | 11.57 | 12.13 | 12.13 | 0 | 0 | 0 | |
08/02/2012 |
11.57
|
50 | 11.25 | 11.57 | 11.57 | 0 | 0 | 0 | |
07/02/2012 |
11.25
|
440 | 11.76 | 11.76 | 11.25 | 0 | 440 | -0.0 | |
06/02/2012 |
11.76
|
1,170 | 12.32 | 12.32 | 11.76 | 0 | 1,170 | -0.0 | |
03/02/2012 |
12.32
|
50 | 12.96 | 13.61 | 12.32 | 0 | 0 | 0 | |
02/02/2012 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
01/02/2012 |
12.96
|
230 | 13.43 | 13.66 | 12.96 | 0 | 0 | 0 | |
31/01/2012 |
13.43
|
20 | 13.38 | 13.43 | 13.43 | 0 | 0 | 0 | |
30/01/2012 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
20/01/2012 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
19/01/2012 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
18/01/2012 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
17/01/2012 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
16/01/2012 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
13/01/2012 |
13.38
|
20 | 12.78 | 13.38 | 12.18 | 0 | 0 | 0 | |
12/01/2012 |
12.78
|
20 | 13.43 | 13.43 | 12.78 | 0 | 20 | -0.0 | |
11/01/2012 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
10/01/2012 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
09/01/2012 |
13.43
|
500 | 13.43 | 13.43 | 13.38 | 500 | 420 | 0.0 | |
06/01/2012 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
05/01/2012 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
04/01/2012 |
13.43
|
50 | 13.01 | 13.43 | 13.43 | 0 | 0 | 0 | |
03/01/2012 |
13.01
|
10 | 12.41 | 13.01 | 13.01 | 0 | 0 | 0 | |
30/12/2011 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
29/12/2011 |
12.41
|
20 | 13.06 | 13.06 | 12.41 | 0 | 0 | 0 | |
28/12/2011 |
13.06
|
10 | 12.45 | 13.06 | 13.06 | 0 | 0 | 0 | |
27/12/2011 |
12.45
|
10 | 11.90 | 12.45 | 12.45 | 0 | 0 | 0 | |
26/12/2011 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
23/12/2011 |
11.90
|
1,130 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 | |
22/12/2011 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
21/12/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/12/2011 |
12.50
|
2,000 | 13.15 | 13.15 | 12.50 | 0 | 0 | 0 | |
20/12/2011 |
13.15
|
2,000 | 13.60 | 13.60 | 13.15 | 0 | 0 | 0 | |
19/12/2011 |
13.60
|
10 | 14.15 | 14.15 | 13.60 | 0 | 0 | 0 | |
16/12/2011 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
15/12/2011 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
14/12/2011 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
13/12/2011 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
12/12/2011 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
09/12/2011 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
08/12/2011 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
07/12/2011 |
14.15
|
10 | 13.51 | 14.15 | 14.15 | 0 | 0 | 0 | |
06/12/2011 |
13.51
|
130 | 12.88 | 13.51 | 13.51 | 0 | 0 | 0 | |
05/12/2011 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
02/12/2011 |
12.88
|
10 | 12.29 | 12.88 | 12.88 | 0 | 0 | 0 | |
01/12/2011 |
12.29
|
220 | 12.92 | 12.92 | 12.29 | 0 | 0 | 0 | |
30/11/2011 |
12.92
|
30 | 13.60 | 13.60 | 12.92 | 0 | 30 | -0.0 | |
29/11/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
28/11/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
25/11/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
24/11/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
23/11/2011 |
13.60
|
10 | 13.15 | 13.60 | 13.60 | 0 | 0 | 0 | |
22/11/2011 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
21/11/2011 |
13.15
|
10 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
18/11/2011 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
17/11/2011 |
13.15
|
750 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
16/11/2011 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
15/11/2011 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
14/11/2011 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |