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) |
-4 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
12/09/2012 |
10.68
|
200 | 10.16 | 10.68 | 10.68 | 0 | 0 | 0 | |
11/09/2012 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
10/09/2012 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
07/09/2012 |
10.16
|
5,000 | 10.42 | 10.42 | 10.16 | 5,000 | 0 | 0.1 | |
06/09/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/09/2012 |
10.42
|
2,000 | 10.42 | 10.42 | 10.42 | 2,000 | 0 | 0.0 | |
04/09/2012 |
10.42
|
700 | 10.42 | 10.42 | 10.42 | 700 | 0 | 0.0 | |
31/08/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
30/08/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
29/08/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
28/08/2012 |
10.42
|
200 | 10.89 | 10.94 | 10.42 | 0 | 0 | 0 | |
27/08/2012 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
24/08/2012 |
10.89
|
200 | 10.37 | 10.89 | 10.89 | 0 | 100 | -0.0 | |
23/08/2012 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
22/08/2012 |
10.37
|
1,000 | 10.16 | 10.37 | 9.48 | 0 | 0 | 0 | |
21/08/2012 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
20/08/2012 |
10.16
|
100 | 10.42 | 10.42 | 10.16 | 0 | 100 | -0.0 | |
17/08/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
16/08/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
15/08/2012 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
14/08/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
13/08/2012 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
10/08/2012 |
10.42
|
200 | 10.52 | 10.52 | 10.42 | 200 | 0 | 0.0 | |
09/08/2012 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
08/08/2012 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
07/08/2012 |
10.52
|
700 | 10.16 | 10.52 | 10.16 | 700 | 0 | 0.0 | |
06/08/2012 |
10.16
|
900 | 10.16 | 10.16 | 10.16 | 900 | 0 | 0.0 | |
03/08/2012 |
10.16
|
100 | 9.90 | 10.16 | 10.16 | 100 | 0 | 0.0 | |
02/08/2012 |
9.90
|
2,600 | 10.16 | 10.16 | 9.90 | 2,600 | 0 | 0.0 | |
01/08/2012 |
10.16
|
1,900 | 10.52 | 10.52 | 10.16 | 1,900 | 0 | 0.0 | |
31/07/2012 |
10.52
|
100 | 10.05 | 10.52 | 10.52 | 0 | 0 | 0 | |
30/07/2012 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
27/07/2012 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
26/07/2012 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
25/07/2012 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
24/07/2012 |
10.05
|
3,000 | 9.90 | 10.05 | 9.90 | 3,000 | 600 | 0.0 | |
23/07/2012 |
9.90
|
2,100 | 9.90 | 9.90 | 9.79 | 2,100 | 0 | 0.0 | |
20/07/2012 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
19/07/2012 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
18/07/2012 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
17/07/2012 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
16/07/2012 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
13/07/2012 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
12/07/2012 |
9.90
|
2,000 | 9.74 | 9.90 | 9.90 | 0 | 0 | 0 | |
11/07/2012 |
9.74
|
3,400 | 9.12 | 9.74 | 9.38 | 3,400 | 500 | 0.1 | |
10/07/2012 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
09/07/2012 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
06/07/2012 |
9.12
|
1,400 | 9.12 | 9.12 | 9.12 | 100 | 0 | 0.0 | |
05/07/2012 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
04/07/2012 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
03/07/2012 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
02/07/2012 |
9.12
|
200 | 8.75 | 9.12 | 9.12 | 200 | 0 | 0.0 | |
29/06/2012 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
28/06/2012 |
8.75
|
100 | 9.38 | 9.38 | 8.75 | 0 | 0 | 0 | |
27/06/2012 |
9.38
|
800 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
26/06/2012 |
9.38
|
700 | 9.64 | 9.64 | 9.38 | 0 | 0 | 0 | |
25/06/2012 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
22/06/2012 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
21/06/2012 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
20/06/2012 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
19/06/2012 |
9.64
|
1,000 | 9.22 | 9.64 | 9.64 | 0 | 0 | 0 | |
18/06/2012 |
9.22
|
1,000 | 9.90 | 9.90 | 9.22 | 0 | 0 | 0 | |
15/06/2012 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
14/06/2012 |
9.90
|
100 | 9.74 | 9.90 | 9.90 | 0 | 0 | 0 | |
13/06/2012 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
12/06/2012 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
11/06/2012 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
08/06/2012 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
07/06/2012 |
9.74
|
500 | 9.64 | 9.74 | 9.74 | 0 | 0 | 0 | |
06/06/2012 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
05/06/2012 |
9.64
|
1,200 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
04/06/2012 |
9.64
|
600 | 9.84 | 9.84 | 9.64 | 0 | 400 | -0.0 | |
01/06/2012 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
31/05/2012 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
30/05/2012 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
29/05/2012 |
9.84
|
100 | 10.52 | 10.52 | 9.84 | 0 | 0 | 0 | |
28/05/2012 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
25/05/2012 |
10.52
|
300 | 9.84 | 10.52 | 10.16 | 0 | 0 | 0 | |
24/05/2012 |
9.84
|
400 | 9.38 | 10.00 | 9.84 | 0 | 0 | 0 | |
23/05/2012 |
9.38
|
200 | 10.05 | 10.05 | 9.38 | 0 | 0 | 0 | |
22/05/2012 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
21/05/2012 |
10.05
|
200 | 9.48 | 10.05 | 10.05 | 0 | 0 | 0 | |
18/05/2012 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
17/05/2012 |
9.48
|
2,900 | 10.05 | 10.05 | 9.38 | 500 | 0 | 0.0 | |
16/05/2012 |
10.05
|
2,200 | 10.78 | 11.41 | 10.05 | 0 | 0 | 0 | |
15/05/2012 |
10.78
|
2,000 | 11.56 | 11.56 | 10.78 | 0 | 0 | 0 | |
14/05/2012 |
11.56
|
200 | 11.62 | 11.62 | 11.56 | 0 | 0 | 0 | |
11/05/2012 |
11.62
|
7,000 | 11.77 | 11.98 | 11.62 | 0 | 1,000 | -0.0 | |
10/05/2012 |
11.77
|
10,300 | 11.67 | 11.77 | 11.72 | 0 | 0 | 0 | |
09/05/2012 |
11.67
|
4,100 | 11.41 | 12.19 | 11.46 | 0 | 500 | -0.0 | |
08/05/2012 |
11.41
|
5,300 | 10.68 | 11.41 | 11.41 | 0 | 800 | -0.0 | |
07/05/2012 |
10.68
|
1,400 | 10.00 | 10.68 | 10.68 | 0 | 0 | 0 | |
04/05/2012 |
10.00
|
4,600 | 9.95 | 10.00 | 9.64 | 600 | 0 | 0.0 | |
03/05/2012 |
9.95
|
4,200 | 10.63 | 10.63 | 9.90 | 1,000 | 0 | 0.0 | |
02/05/2012 |
10.63
|
1,200 | 11.15 | 11.20 | 10.63 | 0 | 0 | 0 | |
27/04/2012 |
11.15
|
500 | 11.20 | 11.20 | 11.15 | 0 | 500 | -0.0 | |
26/04/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
26/04/2012 |
11.20
|
3,000 | 10.99 | 11.20 | 11.15 | 0 | 0 | 0 | |
25/04/2012 |
10.99
|
7,000 | 10.85 | 10.99 | 10.80 | 0 | 200 | -0.0 | |
24/04/2012 |
10.85
|
3,200 | 10.71 | 10.85 | 10.76 | 0 | 0 | 0 |