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) |
-0.50 | -1.32% | 355,900 | 85,200 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 737,700 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-21) |
-1.80 | -4.58% | 1,372,500 | 151,360 | 5.7 |
35.70
40
37.50
|
6 tháng
(2024-03-25) |
-1 | -2.60% | 3,891,200 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,300,500 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-30) |
11.50 | 44.21% | 8,788,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-05) |
2.90 | 8.37% | 15,140,096 | 336,437 | 14.2 |
18.23
46.85
37.50
|
60 tháng
(2019-10-16) |
20.85 | 125.19% | 24,213,279 | 1,326,445 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
19/04/2012 |
0.94
|
100 | 0.96 | 0.96 | 0.94 | 0 | 0 | 0 | |
18/04/2012 |
0.96
|
2,000 | 0.94 | 0.96 | 0.96 | 0 | 0 | 0 | |
17/04/2012 |
0.94
|
31,900 | 1.01 | 1.01 | 0.94 | 0 | 0 | 0 | |
16/04/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
13/04/2012 |
1.01
|
1,800 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
12/04/2012 |
1.01
|
100 | 0.94 | 1.01 | 1.01 | 0 | 0 | 0 | |
11/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
10/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
09/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
06/04/2012 |
0.94
|
100 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
05/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
04/04/2012 |
0.94
|
100 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
03/04/2012 |
0.94
|
400 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
30/03/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
29/03/2012 |
0.94
|
300 | 1.01 | 1.01 | 0.94 | 0 | 0 | 0 | |
28/03/2012 |
1.01
|
200 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
27/03/2012 |
1.01
|
1,000 | 1.08 | 1.08 | 1.00 | 0 | 0 | 0 | |
26/03/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
23/03/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
22/03/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
21/03/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
20/03/2012 |
1.08
|
100 | 1.02 | 1.08 | 1.08 | 0 | 0 | 0 | |
19/03/2012 |
1.02
|
600 | 1.09 | 1.09 | 1.02 | 0 | 0 | 0 | |
16/03/2012 |
1.09
|
200 | 1.17 | 1.17 | 1.09 | 0 | 0 | 0 | |
15/03/2012 |
1.17
|
100 | 1.25 | 1.25 | 1.17 | 0 | 0 | 0 | |
14/03/2012 |
1.25
|
100 | 1.35 | 1.35 | 1.25 | 0 | 0 | 0 | |
13/03/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
12/03/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
09/03/2012 |
1.35
|
100 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 | |
08/03/2012 |
1.45
|
100 | 1.56 | 1.56 | 1.45 | 0 | 0 | 0 | |
07/03/2012 |
1.56
|
100 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 | |
06/03/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
05/03/2012 |
1.67
|
100 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 | |
02/03/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
01/03/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
29/02/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
28/02/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
27/02/2012 |
1.79
|
100 | 1.93 | 1.93 | 1.79 | 0 | 0 | 0 | |
24/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
23/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
22/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
17/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
16/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
15/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
14/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
13/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
10/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
09/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
08/02/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
08/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
07/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
06/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
03/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
02/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
01/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
31/01/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
30/01/2012 |
1.93
|
100 | 1.81 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
19/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
18/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
17/01/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
16/01/2012 |
1.81
|
100 | 1.71 | 1.81 | 1.81 | 0 | 0 | 0 | |
13/01/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
12/01/2012 |
1.71
|
0 | 1.60 | 1.71 | 1.71 | 0 | 0 | 0 | |
11/01/2012 |
1.60
|
200 | 1.72 | 1.81 | 1.60 | 0 | 0 | 0 | |
10/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
09/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
06/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
05/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
04/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
03/01/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
30/12/2011 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
29/12/2011 |
1.72
|
100 | 1.61 | 1.72 | 1.72 | 0 | 0 | 0 | |
28/12/2011 |
1.61
|
100 | 1.52 | 1.61 | 1.61 | 0 | 0 | 0 | |
27/12/2011 |
1.52
|
100 | 1.44 | 1.52 | 1.52 | 0 | 0 | 0 | |
26/12/2011 |
1.44
|
100 | 1.35 | 1.44 | 1.44 | 0 | 0 | 0 | |
23/12/2011 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
22/12/2011 |
1.35
|
100 | 1.26 | 1.35 | 1.35 | 0 | 0 | 0 | |
21/12/2011 |
1.26
|
100 | 1.19 | 1.26 | 1.26 | 0 | 0 | 0 | |
20/12/2011 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
19/12/2011 |
1.19
|
100 | 1.11 | 1.19 | 1.19 | 0 | 0 | 0 | |
16/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
15/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
14/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
13/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
12/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
09/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
08/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
07/12/2011 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
06/12/2011 |
1.11
|
100 | 1.05 | 1.11 | 1.11 | 0 | 0 | 0 | |
05/12/2011 |
1.05
|
100 | 0.99 | 1.05 | 1.05 | 0 | 0 | 0 | |
02/12/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
01/12/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
30/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
29/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
28/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
25/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
24/11/2011 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |