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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
0.77
|
100 | 0.82 | 0.82 | 0.77 | 0 | 0 | 0 | |
11/09/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
10/09/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
07/09/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
06/09/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
05/09/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
04/09/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
31/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
30/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
29/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
28/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
27/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
24/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
23/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
22/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
21/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
20/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
17/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
16/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
15/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
14/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
13/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
10/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
09/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
08/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
07/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
06/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
03/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
02/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
01/08/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
31/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
30/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
27/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
26/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
25/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
24/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
23/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
20/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
19/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
18/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
17/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
16/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
13/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
12/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
11/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
10/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
09/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
06/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
05/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
04/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
03/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
02/07/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
29/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
28/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
27/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
26/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
25/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
22/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
21/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
20/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
19/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
18/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
15/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
14/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
13/06/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
12/06/2012 |
0.82
|
200 | 0.81 | 0.82 | 0.82 | 0 | 0 | 0 | |
11/06/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
08/06/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
07/06/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
06/06/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
05/06/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
04/06/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
01/06/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
31/05/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
30/05/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
29/05/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
28/05/2012 |
0.81
|
0 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 | |
25/05/2012 |
0.81
|
100 | 0.80 | 0.81 | 0.81 | 0 | 0 | 0 | |
24/05/2012 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 | |
23/05/2012 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 | |
22/05/2012 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 | |
21/05/2012 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 | |
18/05/2012 |
0.80
|
100 | 0.78 | 0.80 | 0.80 | 0 | 0 | 0 | |
17/05/2012 |
0.78
|
100 | 0.76 | 0.78 | 0.78 | 0 | 0 | 0 | |
16/05/2012 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
15/05/2012 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
14/05/2012 |
0.76
|
200 | 0.74 | 0.76 | 0.76 | 0 | 0 | 0 | |
11/05/2012 |
0.74
|
100 | 0.73 | 0.74 | 0.74 | 0 | 0 | 0 | |
10/05/2012: Cổ tức tiền mặt tỉ lệ: 8.8% | |||||||||
10/05/2012 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 | |
09/05/2012 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 | |
08/05/2012 |
0.73
|
100 | 0.71 | 0.73 | 0.73 | 0 | 0 | 0 | |
07/05/2012 |
0.71
|
200 | 0.71 | 0.74 | 0.71 | 0 | 0 | 0 | |
04/05/2012 |
0.71
|
0 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
03/05/2012 |
0.71
|
300 | 0.71 | 0.74 | 0.71 | 0 | 0 | 0 | |
02/05/2012 |
0.71
|
7,000 | 0.69 | 0.71 | 0.70 | 0 | 0 | 0 | |
27/04/2012 |
0.69
|
4,900 | 0.74 | 0.74 | 0.69 | 0 | 0 | 0 | |
26/04/2012 |
0.74
|
800 | 0.72 | 0.75 | 0.74 | 0 | 0 | 0 | |
25/04/2012 |
0.72
|
100 | 0.67 | 0.72 | 0.72 | 0 | 0 | 0 | |
24/04/2012 |
0.67
|
200 | 0.64 | 0.67 | 0.67 | 0 | 0 | 0 | |
23/04/2012 |
0.64
|
0 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 |