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 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2012 |
10.45
|
7,680 | 10.45 | 10.45 | 9.93 | 0 | 0 | 0 | |
07/09/2012 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
06/09/2012 |
10.45
|
910 | 10.41 | 10.45 | 10.45 | 0 | 0 | 0 | |
05/09/2012 |
10.41
|
110 | 10.45 | 10.45 | 10.41 | 0 | 0 | 0 | |
04/09/2012 |
10.45
|
2,190 | 10.37 | 10.45 | 9.89 | 0 | 0 | 0 | |
31/08/2012 |
10.37
|
3,760 | 10.37 | 10.37 | 9.97 | 0 | 0 | 0 | |
30/08/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
29/08/2012 |
10.37
|
7,800 | 10.37 | 10.37 | 9.97 | 0 | 0 | 0 | |
28/08/2012 |
10.37
|
13,180 | 10.01 | 10.49 | 9.69 | 0 | 0 | 0 | |
27/08/2012 |
10.01
|
7,020 | 10.49 | 10.49 | 9.97 | 0 | 0 | 0 | |
24/08/2012 |
10.49
|
31,950 | 10.05 | 10.49 | 9.89 | 0 | 0 | 0 | |
23/08/2012 |
10.05
|
6,700 | 10.57 | 10.57 | 10.05 | 0 | 0 | 0 | |
22/08/2012 |
10.57
|
3,010 | 10.61 | 10.61 | 10.49 | 0 | 0 | 0 | |
21/08/2012 |
10.61
|
10,010 | 10.69 | 10.69 | 10.61 | 0 | 0 | 0 | |
20/08/2012 |
10.69
|
400 | 10.77 | 10.77 | 10.69 | 0 | 0 | 0 | |
17/08/2012 |
10.77
|
8,600 | 10.65 | 10.77 | 10.61 | 0 | 0 | 0 | |
16/08/2012 |
10.65
|
100 | 10.69 | 10.69 | 10.65 | 0 | 0 | 0 | |
15/08/2012 |
10.69
|
50 | 10.77 | 10.77 | 10.69 | 0 | 0 | 0 | |
14/08/2012 |
10.77
|
4,170 | 10.53 | 11.04 | 10.57 | 0 | 0 | 0 | |
13/08/2012 |
10.53
|
2,590 | 10.57 | 10.57 | 10.53 | 0 | 0 | 0 | |
10/08/2012 |
10.57
|
2,000 | 10.65 | 10.65 | 10.57 | 0 | 0 | 0 | |
09/08/2012 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
08/08/2012 |
10.65
|
10 | 10.61 | 10.65 | 10.65 | 0 | 0 | 0 | |
07/08/2012 |
10.61
|
1,300 | 10.69 | 10.69 | 10.61 | 0 | 0 | 0 | |
06/08/2012 |
10.69
|
900 | 10.69 | 10.69 | 10.45 | 0 | 0 | 0 | |
03/08/2012 |
10.69
|
10 | 10.65 | 10.69 | 10.69 | 0 | 0 | 0 | |
02/08/2012 |
10.65
|
1,000 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
01/08/2012 |
10.65
|
2,980 | 10.65 | 10.65 | 10.37 | 0 | 0 | 0 | |
31/07/2012 |
10.65
|
500 | 10.61 | 10.65 | 10.65 | 0 | 0 | 0 | |
30/07/2012 |
10.61
|
11,000 | 10.69 | 10.69 | 10.57 | 0 | 0 | 0 | |
27/07/2012 |
10.69
|
850 | 10.69 | 10.73 | 10.69 | 0 | 0 | 0 | |
26/07/2012 |
10.69
|
10 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
25/07/2012 |
10.69
|
350 | 10.41 | 10.69 | 10.69 | 0 | 0 | 0 | |
24/07/2012 |
10.41
|
5,440 | 10.57 | 10.57 | 10.37 | 0 | 0 | 0 | |
23/07/2012 |
10.57
|
14,220 | 10.73 | 10.73 | 10.37 | 0 | 0 | 0 | |
20/07/2012 |
10.73
|
26,480 | 10.77 | 10.81 | 10.73 | 0 | 0 | 0 | |
19/07/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
18/07/2012 |
10.77
|
23,050 | 10.81 | 10.81 | 10.73 | 0 | 0 | 0 | |
17/07/2012 |
10.81
|
6,560 | 10.77 | 10.81 | 10.37 | 0 | 0 | 0 | |
16/07/2012 |
10.77
|
510 | 10.81 | 10.81 | 10.73 | 0 | 0 | 0 | |
13/07/2012 |
10.81
|
30 | 10.93 | 10.93 | 10.49 | 0 | 0 | 0 | |
12/07/2012 |
10.93
|
10 | 10.89 | 10.93 | 10.93 | 0 | 0 | 0 | |
11/07/2012 |
10.89
|
10 | 10.69 | 10.89 | 10.89 | 0 | 0 | 0 | |
10/07/2012 |
10.69
|
3,160 | 10.49 | 11.00 | 10.57 | 0 | 0 | 0 | |
09/07/2012 |
10.49
|
5,690 | 10.49 | 10.49 | 10.37 | 0 | 0 | 0 | |
06/07/2012 |
10.49
|
150 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
05/07/2012 |
10.49
|
1,010 | 10.41 | 10.49 | 10.37 | 0 | 0 | 0 | |
04/07/2012 |
10.41
|
3,500 | 10.53 | 10.53 | 10.41 | 0 | 0 | 0 | |
03/07/2012 |
10.53
|
13,130 | 10.57 | 10.57 | 10.37 | 0 | 0 | 0 | |
02/07/2012 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
29/06/2012 |
10.57
|
1,300 | 10.57 | 10.57 | 10.37 | 0 | 0 | 0 | |
28/06/2012 |
10.57
|
1,260 | 10.45 | 10.57 | 10.45 | 0 | 0 | 0 | |
27/06/2012 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
26/06/2012 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
25/06/2012 |
10.45
|
4,330 | 10.57 | 10.57 | 10.41 | 1,000 | 0 | 0.0 | |
22/06/2012 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
21/06/2012 |
10.57
|
1,010 | 10.37 | 10.57 | 10.25 | 0 | 0 | 0 | |
20/06/2012 |
10.37
|
230 | 10.33 | 10.37 | 10.37 | 0 | 0 | 0 | |
19/06/2012 |
10.33
|
1,490 | 10.57 | 10.57 | 10.33 | 0 | 0 | 0 | |
18/06/2012 |
10.57
|
2,660 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
15/06/2012 |
10.57
|
15,120 | 10.61 | 10.61 | 10.57 | 0 | 3,290 | -0.1 | |
14/06/2012 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
13/06/2012 |
10.61
|
6,700 | 10.57 | 10.61 | 10.57 | 0 | 0 | 0 | |
12/06/2012 |
10.57
|
4,840 | 10.65 | 10.65 | 10.57 | 0 | 2,830 | -0.1 | |
11/06/2012 |
10.65
|
6,180 | 10.57 | 10.77 | 10.57 | 0 | 5,800 | -0.2 | |
08/06/2012 |
10.57
|
5,150 | 10.57 | 10.77 | 10.57 | 0 | 4,000 | -0.1 | |
07/06/2012 |
10.57
|
8,200 | 10.57 | 10.65 | 10.57 | 0 | 6,100 | -0.2 | |
06/06/2012 |
10.57
|
1,850 | 10.57 | 10.57 | 10.53 | 0 | 1,000 | -0.0 | |
05/06/2012 |
10.57
|
4,370 | 10.73 | 10.73 | 10.49 | 0 | 1,000 | -0.0 | |
04/06/2012 |
10.73
|
610 | 10.69 | 10.73 | 10.49 | 0 | 0 | 0 | |
01/06/2012 |
10.69
|
5,540 | 10.73 | 10.73 | 10.29 | 0 | 0 | 0 | |
31/05/2012 |
10.73
|
14,760 | 10.69 | 10.73 | 10.49 | 0 | 0 | 0 | |
30/05/2012 |
10.69
|
3,000 | 10.73 | 10.73 | 10.69 | 0 | 0 | 0 | |
29/05/2012 |
10.73
|
20 | 10.57 | 10.77 | 10.73 | 0 | 0 | 0 | |
28/05/2012 |
10.57
|
650 | 10.77 | 10.77 | 10.49 | 0 | 600 | -0.0 | |
25/05/2012 |
10.77
|
3,780 | 10.49 | 10.77 | 10.49 | 0 | 0 | 0 | |
24/05/2012 |
10.49
|
2,800 | 10.45 | 10.49 | 10.49 | 0 | 0 | 0 | |
23/05/2012 |
10.45
|
4,500 | 10.81 | 10.81 | 10.45 | 0 | 0 | 0 | |
22/05/2012 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
21/05/2012 |
10.81
|
6,670 | 10.73 | 10.81 | 10.57 | 0 | 0 | 0 | |
18/05/2012 |
10.73
|
1,070 | 10.73 | 10.73 | 10.21 | 0 | 0 | 0 | |
17/05/2012 |
10.73
|
240 | 10.53 | 11.04 | 10.17 | 0 | 0 | 0 | |
16/05/2012 |
10.53
|
1,500 | 10.73 | 10.73 | 10.41 | 0 | 0 | 0 | |
15/05/2012 |
10.73
|
48,010 | 10.57 | 10.73 | 10.09 | 0 | 0 | 0 | |
14/05/2012 |
10.57
|
23,340 | 10.73 | 10.77 | 10.25 | 500 | 0 | 0.0 | |
11/05/2012 |
10.73
|
16,310 | 10.77 | 10.77 | 10.37 | 0 | 0 | 0 | |
10/05/2012 |
10.77
|
39,460 | 11.00 | 11.00 | 10.61 | 0 | 0 | 0 | |
09/05/2012 |
11.00
|
32,310 | 11.08 | 11.08 | 10.77 | 0 | 0 | 0 | |
08/05/2012 |
11.08
|
53,220 | 10.77 | 11.12 | 10.73 | 0 | 20,000 | -0.5 | |
07/05/2012 |
10.77
|
44,650 | 10.53 | 11.00 | 10.53 | 0 | 16,000 | -0.4 | |
04/05/2012 |
10.53
|
23,770 | 10.37 | 10.57 | 10.17 | 0 | 8,000 | -0.2 | |
03/05/2012 |
10.37
|
3,480 | 10.37 | 10.37 | 10.21 | 0 | 0 | 0 | |
02/05/2012 |
10.37
|
3,700 | 10.25 | 10.45 | 10.37 | 0 | 2,370 | -0.1 | |
27/04/2012 |
10.25
|
5,430 | 10.53 | 10.53 | 10.25 | 0 | 2,000 | -0.1 | |
26/04/2012 |
10.53
|
12,180 | 10.53 | 10.65 | 10.37 | 0 | 0 | 0 | |
25/04/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/04/2012 |
10.53
|
18,940 | 10.45 | 10.77 | 10.25 | 0 | 0 | 0 | |
24/04/2012 |
10.45
|
50,820 | 10.33 | 10.45 | 10.29 | 0 | 0 | 0 | |
23/04/2012 |
10.33
|
50,200 | 10.33 | 10.33 | 10.26 | 0 | 0 | 0 | |
20/04/2012 |
10.33
|
16,550 | 10.29 | 10.37 | 10.26 | 0 | 0 | 0 | |
19/04/2012 |
10.29
|
26,380 | 10.29 | 10.37 | 10.22 | 0 | 0 | 0 |