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) |
0.40 | 2.20% | 35,800 | 700 | 0.0 |
18
18.60
18.60
|
2 tháng
(2024-07-22) |
1.25 | 7.20% | 181,500 | -4,000 | -0.1 |
17.35
19
18.60
|
3 tháng
(2024-06-21) |
3.24 | 21.12% | 722,500 | 3,300 | 0.1 |
15.36
21.50
18.60
|
6 tháng
(2024-03-25) |
5.09 | 37.63% | 971,600 | -7,300 | -0.1 |
13.38
21.50
18.60
|
12 tháng
(2023-09-25) |
7.02 | 60.55% | 1,861,900 | -148,280 | -2.0 |
9.23
21.50
18.60
|
24 tháng
(2022-09-30) |
4.91 | 35.91% | 2,181,100 | -1,035,535 | -2.3 |
9.23
21.50
18.60
|
36 tháng
(2021-10-05) |
6.50 | 53.68% | 2,685,200 | -971,410 | -0.6 |
9.23
21.50
18.60
|
60 tháng
(2019-10-16) |
8.89 | 91.55% | 4,127,520 | -1,156,400 | -3.5 |
6.95
21.50
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2012 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
05/09/2012 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
04/09/2012 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
31/08/2012 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
30/08/2012 |
0.76
|
10 | 0.78 | 0.78 | 0.76 | 0 | 0 | 0 | |
29/08/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
28/08/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
27/08/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
24/08/2012 |
0.78
|
10 | 0.82 | 0.82 | 0.78 | 0 | 0 | 0 | |
23/08/2012 |
0.82
|
10 | 0.86 | 0.86 | 0.82 | 0 | 0 | 0 | |
22/08/2012 |
0.86
|
10 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 | |
21/08/2012 |
0.91
|
20 | 0.95 | 0.95 | 0.91 | 0 | 0 | 0 | |
20/08/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
17/08/2012 |
0.95
|
10 | 0.99 | 0.99 | 0.95 | 0 | 0 | 0 | |
16/08/2012 |
0.99
|
10 | 1.03 | 1.03 | 0.99 | 0 | 0 | 0 | |
15/08/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
14/08/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
13/08/2012 |
1.03
|
10 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 | |
10/08/2012 |
1.07
|
10 | 1.03 | 1.07 | 1.07 | 0 | 0 | 0 | |
09/08/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
08/08/2012 |
1.03
|
10 | 0.99 | 1.03 | 1.03 | 0 | 0 | 0 | |
07/08/2012 |
0.99
|
10 | 0.95 | 0.99 | 0.99 | 0 | 0 | 0 | |
06/08/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
03/08/2012 |
0.95
|
20 | 0.99 | 1.03 | 0.95 | 0 | 0 | 0 | |
02/08/2012 |
0.99
|
10 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
01/08/2012 |
0.99
|
10 | 1.09 | 1.09 | 0.99 | 0 | 0 | 0 | |
31/07/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
31/07/2012 |
1.09
|
0 | 1.03 | 1.09 | 1.09 | 0 | 0 | 0 | |
30/07/2012 |
1.03
|
10 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 | |
27/07/2012 |
1.07
|
20 | 1.03 | 1.07 | 1.07 | 20 | 0 | 0.0 | |
26/07/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
25/07/2012 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
24/07/2012 |
1.03
|
10 | 0.99 | 1.03 | 1.03 | 0 | 0 | 0 | |
23/07/2012 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
20/07/2012 |
0.99
|
30 | 1.01 | 1.05 | 0.99 | 0 | 0 | 0 | |
19/07/2012 |
1.01
|
20 | 0.97 | 1.01 | 1.01 | 0 | 0 | 0 | |
18/07/2012 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
17/07/2012 |
0.97
|
10 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 | |
16/07/2012 |
1.01
|
20 | 1.05 | 1.09 | 1.01 | 0 | 0 | 0 | |
13/07/2012 |
1.05
|
30 | 1.01 | 1.05 | 1.05 | 0 | 0 | 0 | |
12/07/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
11/07/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
10/07/2012 |
1.01
|
10 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 | |
09/07/2012 |
1.05
|
10 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 | |
06/07/2012 |
1.09
|
10 | 1.05 | 1.09 | 1.09 | 0 | 0 | 0 | |
05/07/2012 |
1.05
|
30 | 1.09 | 1.13 | 1.05 | 0 | 0 | 0 | |
04/07/2012 |
1.09
|
110 | 1.05 | 1.09 | 1.05 | 0 | 0 | 0 | |
03/07/2012 |
1.05
|
150 | 1.09 | 1.13 | 1.05 | 0 | 0 | 0 | |
02/07/2012 |
1.09
|
110 | 1.05 | 1.09 | 1.09 | 0 | 0 | 0 | |
29/06/2012 |
1.05
|
10 | 1.01 | 1.05 | 1.05 | 0 | 0 | 0 | |
28/06/2012 |
1.01
|
10 | 0.97 | 1.01 | 1.01 | 0 | 0 | 0 | |
27/06/2012 |
0.97
|
10 | 0.93 | 0.97 | 0.97 | 0 | 0 | 0 | |
26/06/2012 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
25/06/2012 |
0.93
|
20 | 0.97 | 1.01 | 0.93 | 0 | 0 | 0 | |
22/06/2012 |
0.97
|
10 | 0.93 | 0.97 | 0.97 | 0 | 0 | 0 | |
21/06/2012 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
20/06/2012 |
0.93
|
10 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 | |
19/06/2012 |
0.97
|
110 | 1.01 | 1.05 | 0.97 | 0 | 0 | 0 | |
18/06/2012 |
1.01
|
10 | 0.97 | 1.01 | 1.01 | 0 | 0 | 0 | |
15/06/2012 |
0.97
|
50 | 1.01 | 1.05 | 0.97 | 0 | 0 | 0 | |
14/06/2012 |
1.01
|
120 | 1.03 | 1.07 | 1.01 | 0 | 0 | 0 | |
13/06/2012 |
1.03
|
100 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 | |
12/06/2012 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
11/06/2012 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
08/06/2012 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
07/06/2012 |
1.05
|
10 | 1.01 | 1.05 | 1.05 | 0 | 0 | 0 | |
06/06/2012 |
1.01
|
10 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 | |
05/06/2012 |
1.05
|
10 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 | |
04/06/2012 |
1.09
|
10 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 | |
01/06/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
31/05/2012 |
1.13
|
10 | 1.09 | 1.13 | 1.13 | 0 | 0 | 0 | |
30/05/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
29/05/2012 |
1.09
|
30 | 1.05 | 1.09 | 1.09 | 0 | 0 | 0 | |
28/05/2012 |
1.05
|
180 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 | |
25/05/2012 |
1.09
|
50 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 | |
24/05/2012 |
1.13
|
310 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 | |
23/05/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
22/05/2012 |
1.18
|
310 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 | |
21/05/2012 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
18/05/2012 |
1.24
|
50 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 | |
17/05/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
16/05/2012 |
1.30
|
10 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 | |
15/05/2012 |
1.36
|
100 | 1.38 | 1.38 | 1.36 | 0 | 0 | 0 | |
14/05/2012 |
1.38
|
460 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 | |
11/05/2012 |
1.40
|
10 | 1.34 | 1.40 | 1.40 | 0 | 0 | 0 | |
10/05/2012 |
1.34
|
870 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 | |
09/05/2012 |
1.40
|
980 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 | |
08/05/2012 |
1.40
|
1,140 | 1.46 | 1.46 | 1.40 | 0 | 0 | 0 | |
07/05/2012 |
1.46
|
50 | 1.40 | 1.46 | 1.46 | 0 | 0 | 0 | |
04/05/2012 |
1.40
|
60 | 1.34 | 1.40 | 1.30 | 0 | 0 | 0 | |
03/05/2012 |
1.34
|
660 | 1.40 | 1.40 | 1.34 | 0 | 210 | -0.0 | |
02/05/2012 |
1.40
|
340 | 1.44 | 1.44 | 1.40 | 0 | 200 | -0.0 | |
27/04/2012 |
1.44
|
20 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 | |
26/04/2012 |
1.48
|
80 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
25/04/2012 |
1.48
|
100 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 | |
24/04/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
23/04/2012 |
1.53
|
10 | 1.48 | 1.53 | 1.53 | 0 | 0 | 0 | |
20/04/2012 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
19/04/2012 |
1.48
|
40 | 1.42 | 1.48 | 1.36 | 0 | 30 | -0.0 | |
18/04/2012 |
1.42
|
20 | 1.48 | 1.48 | 1.42 | 0 | 10 | -0.0 | |
17/04/2012 |
1.48
|
10 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 |