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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
12/09/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
11/09/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
10/09/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
07/09/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
06/09/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
05/09/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
04/09/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
31/08/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
30/08/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
29/08/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
28/08/2012 |
1.43
|
1,000 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
27/08/2012 |
1.43
|
1,500 | 1.38 | 1.43 | 1.38 | 0 | 0 | 0 | |
24/08/2012 |
1.38
|
1,000 | 1.43 | 1.43 | 1.38 | 0 | 0 | 0 | |
23/08/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
22/08/2012 |
1.43
|
600 | 1.46 | 1.46 | 1.36 | 0 | 0 | 0 | |
21/08/2012 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
20/08/2012 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
17/08/2012 |
1.46
|
100 | 1.42 | 1.46 | 1.46 | 0 | 0 | 0 | |
16/08/2012 |
1.42
|
10,700 | 1.35 | 1.42 | 1.42 | 0 | 0 | 0 | |
15/08/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
14/08/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
13/08/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
10/08/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
09/08/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
08/08/2012 |
1.35
|
1,000 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
07/08/2012 |
1.35
|
500 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
06/08/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
03/08/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
02/08/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
01/08/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
31/07/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
30/07/2012 |
1.35
|
100 | 1.43 | 1.43 | 1.35 | 0 | 0 | 0 | |
27/07/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
26/07/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
25/07/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
24/07/2012 |
1.43
|
800 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 | |
23/07/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
20/07/2012 |
1.43
|
1,000 | 1.50 | 1.50 | 1.43 | 0 | 0 | 0 | |
19/07/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
18/07/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
17/07/2012 |
1.50
|
100 | 1.41 | 1.50 | 1.50 | 0 | 0 | 0 | |
16/07/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
13/07/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
12/07/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
11/07/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
10/07/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
09/07/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
06/07/2012 |
1.41
|
100 | 1.32 | 1.41 | 1.41 | 0 | 0 | 0 | |
05/07/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
04/07/2012 |
1.32
|
400 | 1.26 | 1.32 | 1.32 | 0 | 0 | 0 | |
03/07/2012 |
1.26
|
500 | 1.35 | 1.35 | 1.26 | 0 | 0 | 0 | |
02/07/2012 |
1.35
|
100 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 | |
29/06/2012 |
1.45
|
8,000 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 | |
28/06/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
27/06/2012 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
26/06/2012 |
1.45
|
18,000 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 | |
25/06/2012 |
1.54
|
300 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 | |
22/06/2012 |
1.54
|
5,100 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 | |
21/06/2012 |
1.65
|
600 | 1.77 | 1.77 | 1.65 | 0 | 0 | 0 | |
20/06/2012 |
1.77
|
100 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 | |
19/06/2012 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
18/06/2012 |
1.85
|
300 | 1.88 | 1.88 | 1.85 | 0 | 0 | 0 | |
15/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
14/06/2012 |
1.88
|
400 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
13/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
12/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
11/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
08/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
07/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
06/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
05/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
04/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
01/06/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
31/05/2012 |
1.88
|
1,000 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
30/05/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
29/05/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
28/05/2012 |
1.88
|
1,100 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
25/05/2012 |
1.88
|
2,100 | 1.92 | 1.92 | 1.88 | 0 | 0 | 0 | |
24/05/2012 |
1.92
|
100 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
23/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/05/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
22/05/2012 |
1.92
|
1,000 | 2.03 | 2.03 | 1.92 | 0 | 0 | 0 | |
21/05/2012 |
2.03
|
6,000 | 2.14 | 2.14 | 1.99 | 0 | 0 | 0 | |
18/05/2012 |
2.14
|
2,500 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
17/05/2012 |
2.19
|
6,700 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 | |
16/05/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
15/05/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
14/05/2012 |
2.30
|
2,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
11/05/2012 |
2.40
|
11,600 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 | |
10/05/2012 |
2.30
|
1,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
09/05/2012 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
08/05/2012 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
07/05/2012 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
04/05/2012 |
2.40
|
500 | 2.36 | 2.40 | 2.40 | 0 | 0 | 0 | |
03/05/2012 |
2.36
|
8,500 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
02/05/2012 |
2.38
|
1,000 | 2.37 | 2.38 | 2.37 | 0 | 0 | 0 | |
27/04/2012 |
2.37
|
1,700 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
26/04/2012 |
2.37
|
11,600 | 2.35 | 2.37 | 2.35 | 0 | 0 | 0 | |
25/04/2012 |
2.35
|
3,600 | 2.33 | 2.37 | 2.33 | 0 | 0 | 0 | |
24/04/2012 |
2.33
|
5,400 | 2.30 | 2.35 | 2.33 | 0 | 0 | 0 |