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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
20/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
19/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
18/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
17/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
13/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
12/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
11/04/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
10/04/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
09/04/2012 |
8.91
|
200 | 8.73 | 8.91 | 8.14 | 0 | 0 | 0 | |
06/04/2012 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
05/04/2012 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
04/04/2012 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
03/04/2012 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
30/03/2012 |
8.73
|
100 | 9.37 | 9.37 | 8.73 | 0 | 0 | 0 | |
29/03/2012 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
28/03/2012 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
27/03/2012 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
26/03/2012 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
23/03/2012 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
22/03/2012 |
9.37
|
100 | 10.07 | 10.07 | 9.37 | 0 | 0 | 0 | |
21/03/2012 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
20/03/2012 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
19/03/2012 |
10.07
|
100 | 10.81 | 10.81 | 10.07 | 0 | 0 | 0 | |
16/03/2012 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
15/03/2012 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
14/03/2012 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
13/03/2012 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
12/03/2012 |
10.81
|
100 | 11.62 | 11.62 | 10.81 | 0 | 0 | 0 | |
09/03/2012 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
08/03/2012 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
07/03/2012 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
06/03/2012 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
05/03/2012 |
11.62
|
200 | 11.58 | 11.62 | 11.62 | 0 | 0 | 0 | |
02/03/2012 |
11.58
|
100 | 11.14 | 11.58 | 11.58 | 100 | 0 | 0.0 | |
01/03/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
29/02/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
28/02/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
27/02/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
24/02/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
23/02/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
22/02/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
21/02/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
20/02/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
17/02/2012 |
11.14
|
100 | 11.28 | 11.28 | 11.14 | 100 | 0 | 0.0 | |
16/02/2012 |
11.28
|
600 | 11.28 | 12.06 | 11.28 | 600 | 0 | 0.0 | |
15/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
14/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
13/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
10/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
09/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
08/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
07/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
06/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
03/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
02/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
01/02/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
31/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
30/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
20/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
19/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
18/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
17/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
16/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
13/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
12/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
11/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
10/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
09/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
06/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
05/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
04/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
03/01/2012 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
30/12/2011 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
29/12/2011 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
28/12/2011 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
27/12/2011 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
26/12/2011 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
23/12/2011 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
22/12/2011 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
21/12/2011 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
20/12/2011 |
11.28
|
300 | 12.12 | 12.12 | 11.28 | 0 | 0 | 0 | |
19/12/2011 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
16/12/2011 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
15/12/2011 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
14/12/2011 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
13/12/2011 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
12/12/2011 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
09/12/2011 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
08/12/2011 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
07/12/2011 |
12.12
|
100 | 12.20 | 12.20 | 12.12 | 0 | 0 | 0 | |
06/12/2011 |
12.20
|
200 | 11.42 | 12.20 | 10.69 | 0 | 100 | -0.0 | |
05/12/2011 |
11.42
|
100 | 12.19 | 12.19 | 11.42 | 0 | 0 | 0 | |
02/12/2011 |
12.19
|
300 | 13.09 | 13.09 | 12.19 | 0 | 0 | 0 | |
01/12/2011 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
30/11/2011 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
29/11/2011 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
28/11/2011 |
13.09
|
100 | 13.15 | 13.15 | 13.09 | 0 | 0 | 0 | |
25/11/2011 |
13.15
|
300 | 12.29 | 13.15 | 11.44 | 0 | 0 | 0 |