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) |
-2.50 | -7.72% | 17,700 | -53 | -0.0 |
28.60
39
29.90
|
2 tháng
(2024-07-22) |
4.90 | 19.60% | 107,500 | -53 | -0.0 |
25
39
29.90
|
3 tháng
(2024-06-24) |
1.10 | 3.82% | 107,500 | -53 | -0.0 |
25
39
29.90
|
6 tháng
(2024-03-25) |
4.30 | 16.80% | 120,731 | -353 | -0.0 |
25
39
29.90
|
12 tháng
(2023-09-26) |
12.10 | 67.98% | 130,275 | -353 | -0.0 |
12.90
39
29.90
|
24 tháng
(2022-10-03) |
8.10 | 37.16% | 157,802 | -453 | -0.0 |
8.50
39
29.90
|
36 tháng
(2021-10-06) |
18.20 | 155.56% | 247,985 | -353 | -0.0 |
8.30
39
29.90
|
60 tháng
(2019-10-17) |
17.90 | 149.17% | 296,676 | -353 | -0.0 |
2.50
39
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/05/2012 |
6.05
|
900 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
22/05/2012 |
6.35
|
900 | 6.54 | 6.54 | 6.35 | 0 | 0 | 0 | |
21/05/2012 |
6.35
|
200 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 | |
18/05/2012 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
17/05/2012 |
6.15
|
300 | 5.86 | 6.15 | 5.86 | 0 | 0 | 0 | |
16/05/2012 |
6.25
|
4,900 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/05/2012 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/05/2012 |
6.25
|
1,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/05/2012 |
6.64
|
3,100 | 6.45 | 6.64 | 6.45 | 0 | 0 | 0 | |
10/05/2012 |
6.84
|
1,500 | 6.54 | 6.84 | 6.54 | 0 | 0 | 0 | |
09/05/2012 |
6.54
|
4,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/05/2012 |
6.25
|
14,900 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 | |
07/05/2012 |
6.74
|
1,500 | 6.74 | 6.74 | 6.35 | 0 | 0 | 0 | |
04/05/2012 |
6.35
|
1,700 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
03/05/2012 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
02/05/2012 |
6.15
|
200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
27/04/2012 |
5.96
|
1,900 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 | |
26/04/2012 |
6.25
|
5,100 | 5.86 | 6.25 | 5.86 | 0 | 0 | 0 | |
25/04/2012 |
6.05
|
1,200 | 5.86 | 6.05 | 5.86 | 0 | 0 | 0 | |
24/04/2012 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
23/04/2012 |
6.15
|
200 | 5.57 | 6.15 | 5.57 | 0 | 0 | 0 | |
20/04/2012 |
5.86
|
800 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
19/04/2012 |
5.66
|
2,900 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 | |
18/04/2012 |
6.05
|
1,300 | 5.86 | 6.05 | 5.86 | 0 | 0 | 0 | |
17/04/2012 |
6.05
|
2,200 | 5.86 | 6.05 | 5.86 | 0 | 0 | 0 | |
16/04/2012 |
6.05
|
5,800 | 5.86 | 6.05 | 5.76 | 0 | 0 | 0 | |
13/04/2012 |
6.15
|
1,800 | 6.35 | 6.35 | 6.15 | 0 | 0 | 0 | |
12/04/2012 |
6.35
|
500 | 6.05 | 6.35 | 6.05 | 0 | 0 | 0 | |
11/04/2012 |
6.45
|
5,000 | 6.45 | 6.45 | 5.66 | 0 | 0 | 0 | |
10/04/2012 |
6.05
|
1,700 | 5.86 | 6.05 | 5.86 | 0 | 0 | 0 | |
09/04/2012 |
6.25
|
18,700 | 5.47 | 6.25 | 5.47 | 0 | 0 | 0 | |
06/04/2012 |
5.86
|
900 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/04/2012 |
6.25
|
6,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
04/04/2012 |
6.64
|
7,300 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/04/2012 |
7.13
|
1,400 | 6.93 | 7.13 | 6.93 | 0 | 0 | 0 | |
30/03/2012 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
29/03/2012 |
7.13
|
600 | 6.93 | 7.13 | 6.93 | 0 | 0 | 0 | |
28/03/2012 |
7.32
|
400 | 7.03 | 7.32 | 7.03 | 0 | 0 | 0 | |
27/03/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
26/03/2012 |
7.42
|
7,700 | 7.23 | 7.42 | 6.93 | 0 | 0 | 0 | |
23/03/2012 |
6.93
|
8,400 | 7.52 | 7.52 | 6.93 | 0 | 0 | 0 | |
22/03/2012 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
21/03/2012 |
7.13
|
4,600 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 | |
20/03/2012 |
7.72
|
1,600 | 7.13 | 7.81 | 7.13 | 0 | 0 | 0 | |
19/03/2012 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
16/03/2012 |
7.62
|
2,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
15/03/2012 |
7.52
|
1,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
14/03/2012 |
7.52
|
2,600 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 | |
13/03/2012 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
12/03/2012 |
7.52
|
4,400 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
09/03/2012 |
6.93
|
3,100 | 7.23 | 7.23 | 6.93 | 0 | 0 | 0 | |
08/03/2012 |
6.93
|
8,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
07/03/2012 |
7.42
|
1,700 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
06/03/2012 |
7.91
|
6,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
05/03/2012 |
8.59
|
11,500 | 8.50 | 8.69 | 8.50 | 0 | 0 | 0 | |
02/03/2012 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
01/03/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
01/03/2012 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
29/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
28/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
27/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
24/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
23/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
22/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
21/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
20/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
17/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
16/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
15/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
14/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
13/02/2012 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
10/02/2012 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
09/02/2012 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/02/2012 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/02/2012 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/02/2012 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
03/02/2012 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
02/02/2012 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
01/02/2012 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
31/01/2012 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
30/01/2012 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
20/01/2012 |
10.64
|
100 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
19/01/2012 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
18/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
17/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
16/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
12/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
11/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
09/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
06/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
05/01/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
04/01/2012 |
9.34
|
900 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
03/01/2012 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
30/12/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
29/12/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
28/12/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
27/12/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
26/12/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
23/12/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |