Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -1.06% | 582,707 | 6,597 | 0.3 |
37.30
38.10
37.50
|
2 tháng
(2024-09-23) |
0.10 | 0.27% | 906,877 | 59,987 | 2.3 |
37.30
38.70
37.50
|
3 tháng
(2024-08-26) |
-0.30 | -0.79% | 1,263,967 | 141,287 | 5.4 |
37.30
38.90
37.50
|
6 tháng
(2024-05-27) |
-1.90 | -4.82% | 3,393,576 | 232,900 | 8.8 |
35.70
41.30
37.50
|
12 tháng
(2023-11-28) |
5.88 | 18.59% | 6,546,575 | 326,144 | 12.1 |
31.36
41.30
37.50
|
24 tháng
(2022-12-05) |
15.69 | 71.96% | 9,398,215 | 318,354 | 12.0 |
19.92
41.30
37.50
|
36 tháng
(2021-12-08) |
0.64 | 1.73% | 13,990,350 | 400,061 | 16.6 |
18.23
46.85
37.50
|
60 tháng
(2019-12-19) |
19.91 | 113.13% | 24,873,610 | 1,295,912 | 67.2 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
14/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
13/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
12/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
09/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
08/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
07/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
06/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
05/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
02/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
01/11/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
31/10/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
30/10/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
29/10/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
26/10/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
25/10/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
24/10/2012 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
23/10/2012 |
1.41
|
100 | 1.36 | 1.41 | 1.41 | 0 | 0 | 0 | |
22/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
19/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
18/10/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
17/10/2012 |
1.36
|
100 | 1.33 | 1.36 | 1.36 | 0 | 0 | 0 | |
16/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
15/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
12/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
11/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
10/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
09/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
08/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
05/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
04/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
03/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
02/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
01/10/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
28/09/2012 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
27/09/2012 |
1.33
|
200 | 1.43 | 1.49 | 1.33 | 0 | 0 | 0 | |
26/09/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
25/09/2012 |
1.43
|
100 | 1.36 | 1.43 | 1.43 | 0 | 0 | 0 | |
24/09/2012 |
1.36
|
200 | 1.30 | 1.39 | 1.36 | 0 | 0 | 0 | |
21/09/2012 |
1.30
|
100 | 1.25 | 1.30 | 1.30 | 0 | 0 | 0 | |
20/09/2012 |
1.25
|
100 | 1.21 | 1.25 | 1.25 | 0 | 0 | 0 | |
19/09/2012 |
1.21
|
100 | 1.15 | 1.21 | 1.21 | 0 | 0 | 0 | |
18/09/2012 |
1.15
|
100 | 1.12 | 1.15 | 1.15 | 0 | 0 | 0 | |
17/09/2012 |
1.12
|
100 | 1.09 | 1.12 | 1.12 | 0 | 0 | 0 | |
14/09/2012 |
1.09
|
100 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 | |
13/09/2012 |
1.04
|
100 | 0.99 | 1.04 | 1.04 | 0 | 0 | 0 | |
12/09/2012 |
0.99
|
1,200 | 1.05 | 1.05 | 0.99 | 0 | 0 | 0 | |
11/09/2012 |
1.05
|
400 | 0.99 | 1.05 | 0.92 | 100 | 0 | 0.0 | |
10/09/2012 |
0.99
|
100 | 0.94 | 0.99 | 0.99 | 0 | 0 | 0 | |
07/09/2012 |
0.94
|
100 | 0.88 | 0.94 | 0.94 | 0 | 0 | 0 | |
06/09/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
05/09/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
04/09/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
31/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
30/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
29/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
28/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
27/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
24/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
23/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
22/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
21/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
20/08/2012 |
0.88
|
100 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
17/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
16/08/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
15/08/2012 |
0.88
|
100 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
14/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
13/08/2012 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
10/08/2012 |
0.88
|
100 | 0.83 | 0.88 | 0.88 | 0 | 0 | 0 | |
09/08/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
08/08/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
07/08/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
06/08/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
03/08/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
02/08/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
01/08/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
31/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
30/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
27/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
26/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
25/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
24/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
23/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
20/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
19/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
18/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
17/07/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
16/07/2012 |
0.83
|
1,100 | 0.84 | 0.84 | 0.83 | 1,100 | 0 | 0.0 | |
13/07/2012 |
0.84
|
3,800 | 0.83 | 0.84 | 0.83 | 3,700 | 0 | 0.1 | |
12/07/2012 |
0.83
|
3,600 | 0.86 | 0.86 | 0.83 | 3,600 | 0 | 0.1 | |
11/07/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
10/07/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
09/07/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
06/07/2012 |
0.86
|
5,000 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
05/07/2012 |
0.86
|
5,000 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
04/07/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
03/07/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
02/07/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
29/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
28/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 |