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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
15.17
|
100 | 15.79 | 15.79 | 15.17 | 0 | 0 | 0 | |
11/09/2012 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
10/09/2012 |
15.79
|
300 | 15.88 | 15.88 | 15.41 | 0 | 0 | 0 | |
07/09/2012 |
15.88
|
400 | 16.64 | 16.64 | 15.88 | 0 | 0 | 0 | |
06/09/2012 |
16.64
|
200 | 17.07 | 17.07 | 16.64 | 0 | 0 | 0 | |
05/09/2012 |
17.07
|
400 | 17.07 | 17.07 | 16.36 | 0 | 0 | 0 | |
04/09/2012 |
17.07
|
300 | 17.69 | 17.69 | 17.07 | 0 | 0 | 0 | |
31/08/2012 |
17.69
|
100 | 16.60 | 17.69 | 17.69 | 0 | 0 | 0 | |
30/08/2012 |
16.60
|
200 | 17.07 | 17.07 | 16.60 | 0 | 0 | 0 | |
29/08/2012 |
17.07
|
100 | 17.54 | 17.54 | 17.07 | 0 | 0 | 0 | |
28/08/2012 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
27/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
24/08/2012 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
23/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
22/08/2012 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
21/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
20/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
17/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
16/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
15/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
14/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
13/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
10/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
09/08/2012 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
08/08/2012 |
17.54
|
200 | 17.64 | 17.64 | 17.54 | 0 | 0 | 0 | |
07/08/2012 |
17.64
|
100 | 17.73 | 17.73 | 17.64 | 0 | 0 | 0 | |
06/08/2012 |
17.73
|
600 | 17.21 | 17.78 | 17.73 | 0 | 0 | 0 | |
03/08/2012 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
02/08/2012 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
01/08/2012 |
17.21
|
0 | 16.69 | 17.21 | 17.21 | 0 | 0 | 0 | |
31/07/2012 |
16.69
|
600 | 16.64 | 17.54 | 16.64 | 0 | 0 | 0 | |
30/07/2012 |
16.64
|
200 | 16.45 | 16.64 | 15.65 | 0 | 0 | 0 | |
27/07/2012 |
16.45
|
100 | 17.59 | 17.59 | 16.45 | 0 | 0 | 0 | |
26/07/2012 |
17.59
|
1,300 | 16.45 | 17.59 | 15.32 | 0 | 0 | 0 | |
25/07/2012 |
16.45
|
100 | 16.60 | 16.60 | 16.45 | 0 | 0 | 0 | |
24/07/2012 |
16.60
|
2,300 | 17.83 | 17.83 | 16.60 | 0 | 0 | 0 | |
23/07/2012 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
20/07/2012 |
17.83
|
1,200 | 18.02 | 19.20 | 17.83 | 0 | 0 | 0 | |
19/07/2012 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
18/07/2012 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
17/07/2012 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
16/07/2012 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
13/07/2012 |
18.02
|
800 | 18.02 | 18.02 | 16.88 | 0 | 0 | 0 | |
12/07/2012 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
11/07/2012 |
18.02
|
100 | 18.25 | 18.25 | 18.02 | 0 | 0 | 0 | |
10/07/2012 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
09/07/2012 |
18.25
|
100 | 17.78 | 18.25 | 18.25 | 0 | 0 | 0 | |
06/07/2012 |
17.78
|
200 | 17.88 | 17.88 | 17.07 | 0 | 0 | 0 | |
05/07/2012 |
17.88
|
100 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
04/07/2012 |
17.88
|
500 | 19.20 | 20.39 | 17.88 | 0 | 0 | 0 | |
03/07/2012 |
19.20
|
100 | 18.02 | 19.20 | 19.20 | 0 | 0 | 0 | |
02/07/2012 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
29/06/2012 |
18.02
|
200 | 17.78 | 18.02 | 17.78 | 100 | 0 | 0.0 | |
28/06/2012 |
17.78
|
1,600 | 17.78 | 17.78 | 17.12 | 0 | 0 | 0 | |
27/06/2012 |
17.78
|
800 | 17.45 | 17.78 | 17.45 | 0 | 0 | 0 | |
26/06/2012 |
17.45
|
1,700 | 18.73 | 18.73 | 17.45 | 0 | 0 | 0 | |
25/06/2012 |
18.73
|
600 | 17.54 | 18.73 | 17.54 | 0 | 0 | 0 | |
22/06/2012 |
17.54
|
1,400 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
21/06/2012 |
17.54
|
500 | 17.45 | 17.54 | 17.45 | 0 | 0 | 0 | |
20/06/2012 |
17.45
|
0 | 18.44 | 17.45 | 17.45 | 0 | 0 | 0 | |
19/06/2012 |
18.44
|
700 | 17.59 | 18.44 | 16.45 | 0 | 0 | 0 | |
18/06/2012 |
17.59
|
500 | 17.31 | 17.59 | 17.59 | 0 | 0 | 0 | |
15/06/2012 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
14/06/2012 |
17.31
|
2,300 | 17.31 | 17.78 | 17.31 | 0 | 0 | 0 | |
13/06/2012 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
12/06/2012 |
17.31
|
2,000 | 17.54 | 17.54 | 17.31 | 0 | 0 | 0 | |
11/06/2012 |
17.54
|
600 | 18.49 | 18.49 | 17.54 | 0 | 0 | 0 | |
08/06/2012 |
18.49
|
2,100 | 18.02 | 18.49 | 18.49 | 0 | 0 | 0 | |
07/06/2012 |
18.02
|
500 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
06/06/2012 |
18.02
|
500 | 17.31 | 18.02 | 17.88 | 0 | 0 | 0 | |
05/06/2012 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
04/06/2012 |
17.31
|
2,200 | 17.83 | 17.83 | 16.64 | 0 | 0 | 0 | |
01/06/2012 |
17.83
|
1,200 | 18.25 | 18.25 | 17.78 | 0 | 400 | -0.0 | |
31/05/2012 |
18.25
|
3,200 | 18.97 | 18.97 | 18.25 | 0 | 0 | 0 | |
30/05/2012 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
29/05/2012: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
29/05/2012 |
18.97
|
100 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
28/05/2012 |
18.97
|
1,100 | 18.75 | 18.97 | 18.97 | 0 | 0 | 0 | |
25/05/2012 |
18.75
|
800 | 18.08 | 18.75 | 18.75 | 600 | 0 | 0.0 | |
24/05/2012 |
18.08
|
300 | 18.97 | 18.97 | 18.08 | 0 | 0 | 0 | |
23/05/2012 |
18.97
|
200 | 19.50 | 19.50 | 18.97 | 0 | 0 | 0 | |
22/05/2012 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
21/05/2012 |
19.50
|
14,300 | 18.26 | 19.50 | 18.30 | 0 | 0 | 0 | |
18/05/2012 |
18.26
|
500 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
17/05/2012 |
18.26
|
800 | 18.53 | 18.53 | 18.26 | 0 | 0 | 0 | |
16/05/2012 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
15/05/2012 |
18.53
|
1,400 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
14/05/2012 |
18.53
|
3,000 | 18.97 | 18.97 | 18.08 | 0 | 0 | 0 | |
11/05/2012 |
18.97
|
2,700 | 18.75 | 18.97 | 18.75 | 0 | 0 | 0 | |
10/05/2012 |
18.75
|
8,500 | 18.08 | 19.19 | 18.08 | 0 | 0 | 0 | |
09/05/2012 |
18.08
|
1,900 | 17.78 | 18.08 | 17.64 | 0 | 0 | 0 | |
08/05/2012 |
17.78
|
1,400 | 17.47 | 17.86 | 17.64 | 0 | 0 | 0 | |
07/05/2012 |
17.47
|
2,100 | 16.36 | 17.47 | 17.16 | 0 | 0 | 0 | |
04/05/2012 |
16.36
|
700 | 15.88 | 16.36 | 16.32 | 0 | 0 | 0 | |
03/05/2012 |
15.88
|
200 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
02/05/2012 |
15.88
|
100 | 16.32 | 16.32 | 15.88 | 0 | 0 | 0 | |
27/04/2012 |
16.32
|
200 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
26/04/2012 |
16.32
|
100 | 16.10 | 16.32 | 16.32 | 0 | 0 | 0 | |
25/04/2012 |
16.10
|
800 | 15.44 | 16.10 | 15.83 | 0 | 0 | 0 | |
24/04/2012 |
15.44
|
300 | 15.00 | 15.44 | 15.39 | 0 | 200 | -0.0 | |
23/04/2012 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |