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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2012 |
6.48
|
1,460 | 6.21 | 6.48 | 6.21 | 0 | 0 | 0 | |
28/08/2012 |
6.21
|
660 | 5.95 | 6.21 | 5.79 | 0 | 0 | 0 | |
27/08/2012 |
5.95
|
8,050 | 6.21 | 6.27 | 5.95 | 0 | 0 | 0 | |
24/08/2012 |
6.21
|
1,040 | 6.54 | 6.80 | 6.21 | 0 | 0 | 0 | |
23/08/2012 |
6.54
|
3,890 | 6.86 | 6.86 | 6.54 | 0 | 0 | 0 | |
22/08/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
21/08/2012 |
6.86
|
2,120 | 6.96 | 6.96 | 6.86 | 0 | 0 | 0 | |
20/08/2012 |
6.96
|
200 | 7.29 | 7.45 | 6.96 | 0 | 0 | 0 | |
17/08/2012 |
7.29
|
50 | 7.18 | 7.29 | 7.29 | 0 | 0 | 0 | |
16/08/2012 |
7.18
|
2,700 | 7.50 | 7.50 | 7.18 | 0 | 0 | 0 | |
15/08/2012 |
7.50
|
190 | 7.61 | 7.71 | 7.50 | 0 | 0 | 0 | |
14/08/2012 |
7.61
|
10 | 7.50 | 7.61 | 7.61 | 0 | 0 | 0 | |
13/08/2012 |
7.50
|
720 | 7.23 | 7.50 | 6.96 | 0 | 0 | 0 | |
10/08/2012 |
7.23
|
20 | 7.13 | 7.23 | 7.23 | 0 | 0 | 0 | |
09/08/2012 |
7.13
|
10 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
08/08/2012 |
7.13
|
1,510 | 6.80 | 7.13 | 6.75 | 0 | 0 | 0 | |
07/08/2012 |
6.80
|
60 | 6.75 | 7.07 | 6.75 | 0 | 0 | 0 | |
06/08/2012 |
6.75
|
13,910 | 7.02 | 7.02 | 6.75 | 0 | 0 | 0 | |
03/08/2012 |
7.02
|
180 | 7.34 | 7.34 | 7.02 | 0 | 0 | 0 | |
02/08/2012 |
7.34
|
9,970 | 7.71 | 7.71 | 7.34 | 0 | 0 | 0 | |
01/08/2012 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
31/07/2012 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
30/07/2012 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
27/07/2012 |
7.71
|
10 | 7.66 | 7.71 | 7.71 | 0 | 0 | 0 | |
26/07/2012 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
25/07/2012 |
7.66
|
20 | 7.71 | 7.71 | 7.34 | 0 | 0 | 0 | |
24/07/2012 |
7.71
|
320 | 7.61 | 7.71 | 7.50 | 0 | 0 | 0 | |
23/07/2012 |
7.61
|
270 | 7.55 | 7.77 | 7.50 | 0 | 0 | 0 | |
20/07/2012 |
7.55
|
500 | 7.71 | 8.04 | 7.55 | 0 | 0 | 0 | |
19/07/2012 |
7.71
|
1,050 | 7.66 | 7.71 | 7.71 | 0 | 0 | 0 | |
18/07/2012 |
7.66
|
10 | 7.50 | 7.66 | 7.66 | 0 | 0 | 0 | |
17/07/2012 |
7.50
|
2,030 | 7.23 | 7.50 | 7.29 | 0 | 0 | 0 | |
16/07/2012 |
7.23
|
1,020 | 7.18 | 7.50 | 7.23 | 0 | 0 | 0 | |
13/07/2012 |
7.18
|
3,180 | 7.02 | 7.18 | 7.02 | 0 | 0 | 0 | |
12/07/2012 |
7.02
|
2,200 | 6.86 | 7.02 | 6.96 | 0 | 0 | 0 | |
11/07/2012 |
6.86
|
4,110 | 7.13 | 7.13 | 6.86 | 0 | 1,300 | -0.0 | |
10/07/2012 |
7.13
|
1,100 | 7.39 | 7.39 | 7.07 | 0 | 0 | 0 | |
09/07/2012 |
7.39
|
10 | 7.77 | 7.77 | 7.39 | 0 | 0 | 0 | |
06/07/2012 |
7.77
|
250 | 7.82 | 7.82 | 7.45 | 0 | 0 | 0 | |
05/07/2012 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
04/07/2012 |
7.82
|
10 | 7.71 | 7.82 | 7.82 | 0 | 0 | 0 | |
03/07/2012 |
7.71
|
540 | 7.66 | 7.71 | 7.66 | 0 | 0 | 0 | |
02/07/2012 |
7.66
|
650 | 7.93 | 7.93 | 7.66 | 0 | 0 | 0 | |
29/06/2012 |
7.93
|
10 | 7.66 | 7.93 | 7.93 | 0 | 0 | 0 | |
28/06/2012 |
7.66
|
10 | 7.39 | 7.66 | 7.66 | 0 | 0 | 0 | |
27/06/2012 |
7.39
|
40 | 7.39 | 7.66 | 7.39 | 0 | 0 | 0 | |
26/06/2012 |
7.39
|
910 | 7.39 | 7.61 | 7.39 | 0 | 0 | 0 | |
25/06/2012 |
7.39
|
2,810 | 7.39 | 7.45 | 7.39 | 0 | 150 | -0.0 | |
22/06/2012 |
7.39
|
2,560 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
21/06/2012 |
7.39
|
2,320 | 7.50 | 7.50 | 7.39 | 0 | 0 | 0 | |
20/06/2012 |
7.50
|
410 | 7.39 | 7.71 | 7.50 | 0 | 0 | 0 | |
19/06/2012 |
7.39
|
2,850 | 7.50 | 7.50 | 7.39 | 0 | 0 | 0 | |
18/06/2012 |
7.50
|
110 | 7.39 | 7.55 | 7.50 | 0 | 0 | 0 | |
15/06/2012 |
7.39
|
5,020 | 7.29 | 7.55 | 7.39 | 0 | 0 | 0 | |
14/06/2012 |
7.29
|
1,670 | 7.50 | 7.50 | 7.23 | 0 | 0 | 0 | |
13/06/2012 |
7.50
|
10 | 7.23 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/06/2012 |
7.23
|
520 | 7.39 | 7.61 | 7.23 | 0 | 0 | 0 | |
11/06/2012 |
7.39
|
10 | 7.07 | 7.39 | 7.39 | 0 | 0 | 0 | |
08/06/2012 |
7.07
|
10 | 6.96 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/06/2012 |
6.96
|
120 | 7.07 | 7.29 | 6.96 | 0 | 0 | 0 | |
06/06/2012 |
7.07
|
100 | 7.23 | 7.23 | 7.07 | 0 | 0 | 0 | |
05/06/2012 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
04/06/2012 |
7.23
|
800 | 7.39 | 7.39 | 7.23 | 0 | 0 | 0 | |
01/06/2012 |
7.39
|
100 | 7.39 | 7.39 | 7.07 | 0 | 0 | 0 | |
31/05/2012 |
7.39
|
30 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
30/05/2012 |
7.39
|
10 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
29/05/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
28/05/2012 |
7.39
|
10 | 7.29 | 7.39 | 7.39 | 0 | 0 | 0 | |
25/05/2012 |
7.29
|
1,540 | 7.13 | 7.29 | 6.86 | 0 | 0 | 0 | |
24/05/2012 |
7.13
|
40 | 7.50 | 7.50 | 7.13 | 0 | 0 | 0 | |
23/05/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/05/2012 |
7.50
|
1,760 | 7.18 | 7.50 | 6.86 | 0 | 0 | 0 | |
22/05/2012 |
7.18
|
100 | 7.44 | 7.44 | 7.18 | 0 | 0 | 0 | |
21/05/2012 |
7.44
|
1,000 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 | |
18/05/2012 |
7.49
|
30 | 7.44 | 7.49 | 7.49 | 0 | 0 | 0 | |
17/05/2012 |
7.44
|
440 | 7.64 | 7.64 | 7.38 | 0 | 0 | 0 | |
16/05/2012 |
7.64
|
210 | 7.33 | 7.64 | 7.44 | 0 | 0 | 0 | |
15/05/2012 |
7.33
|
2,930 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 | |
14/05/2012 |
7.59
|
2,360 | 7.64 | 7.64 | 7.33 | 0 | 0 | 0 | |
11/05/2012 |
7.64
|
1,610 | 7.44 | 7.64 | 7.44 | 0 | 0 | 0 | |
10/05/2012 |
7.44
|
3,510 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 | |
09/05/2012 |
7.49
|
1,300 | 7.28 | 7.49 | 7.33 | 0 | 0 | 0 | |
08/05/2012 |
7.28
|
2,010 | 7.54 | 7.54 | 7.28 | 0 | 0 | 0 | |
07/05/2012 |
7.54
|
2,670 | 7.44 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/05/2012 |
7.44
|
5,210 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 | |
03/05/2012 |
7.38
|
5,710 | 7.54 | 7.54 | 7.28 | 0 | 0 | 0 | |
02/05/2012 |
7.54
|
5,140 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 | |
27/04/2012 |
7.59
|
3,400 | 7.49 | 7.59 | 7.23 | 0 | 0 | 0 | |
26/04/2012 |
7.49
|
560 | 7.69 | 7.69 | 7.49 | 0 | 0 | 0 | |
25/04/2012 |
7.69
|
18,310 | 7.33 | 7.69 | 7.33 | 0 | 0 | 0 | |
24/04/2012 |
7.33
|
6,890 | 7.44 | 7.64 | 7.33 | 0 | 0 | 0 | |
23/04/2012 |
7.44
|
6,640 | 7.64 | 7.74 | 7.44 | 0 | 0 | 0 | |
20/04/2012 |
7.64
|
4,300 | 7.38 | 7.64 | 7.38 | 0 | 0 | 0 | |
19/04/2012 |
7.38
|
1,500 | 7.69 | 7.69 | 7.38 | 0 | 0 | 0 | |
18/04/2012 |
7.69
|
4,830 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 | |
17/04/2012 |
7.69
|
6,010 | 7.79 | 7.79 | 7.59 | 0 | 0 | 0 | |
16/04/2012 |
7.79
|
40 | 7.59 | 7.79 | 7.54 | 0 | 0 | 0 | |
13/04/2012 |
7.59
|
7,670 | 7.54 | 7.59 | 7.23 | 0 | 0 | 0 | |
12/04/2012 |
7.54
|
7,070 | 7.49 | 7.59 | 7.23 | 0 | 0 | 0 | |
11/04/2012 |
7.49
|
980 | 7.69 | 7.79 | 7.38 | 0 | 0 | 0 | |
10/04/2012 |
7.69
|
10 | 7.54 | 7.69 | 7.69 | 0 | 0 | 0 |