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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2012 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
29/08/2012 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
28/08/2012 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
27/08/2012 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
24/08/2012 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
23/08/2012 |
7.78
|
30 | 7.78 | 7.98 | 7.78 | 0 | 0 | 0 | |
22/08/2012 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
21/08/2012 |
7.78
|
70 | 7.92 | 8.25 | 7.78 | 0 | 0 | 0 | |
20/08/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
17/08/2012 |
7.92
|
190 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
16/08/2012 |
7.92
|
600 | 8.32 | 8.32 | 7.92 | 0 | 0 | 0 | |
15/08/2012 |
8.32
|
10 | 7.95 | 8.32 | 8.32 | 0 | 0 | 0 | |
14/08/2012 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
13/08/2012 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
10/08/2012 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
09/08/2012 |
7.95
|
510 | 8.35 | 8.35 | 7.95 | 0 | 0 | 0 | |
08/08/2012 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
07/08/2012 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
06/08/2012 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
03/08/2012 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
02/08/2012 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
01/08/2012 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
31/07/2012 |
8.35
|
70 | 8.48 | 8.48 | 8.35 | 0 | 0 | 0 | |
30/07/2012 |
8.48
|
10 | 8.45 | 8.48 | 8.48 | 0 | 0 | 0 | |
27/07/2012 |
8.45
|
10 | 8.35 | 8.45 | 8.45 | 0 | 0 | 0 | |
26/07/2012 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/07/2012 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
24/07/2012 |
8.35
|
20 | 8.52 | 8.52 | 8.35 | 0 | 0 | 0 | |
23/07/2012 |
8.52
|
1,030 | 8.52 | 8.52 | 8.52 | 0 | 390 | -0.0 | |
20/07/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
19/07/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
18/07/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
17/07/2012 |
8.52
|
10 | 8.32 | 8.52 | 8.52 | 0 | 0 | 0 | |
16/07/2012 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/07/2012 |
8.32
|
10 | 8.28 | 8.32 | 8.32 | 0 | 0 | 0 | |
12/07/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
11/07/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
10/07/2012 |
8.28
|
10 | 8.25 | 8.28 | 8.28 | 0 | 0 | 0 | |
09/07/2012 |
8.25
|
10 | 7.95 | 8.25 | 8.25 | 0 | 0 | 0 | |
06/07/2012 |
7.95
|
40 | 8.35 | 8.35 | 7.95 | 0 | 0 | 0 | |
05/07/2012 |
8.35
|
10 | 8.22 | 8.35 | 8.35 | 0 | 0 | 0 | |
04/07/2012 |
8.22
|
130 | 7.85 | 8.22 | 7.68 | 0 | 0 | 0 | |
03/07/2012 |
7.85
|
10 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
02/07/2012 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
29/06/2012 |
7.85
|
13,740 | 7.48 | 7.85 | 7.11 | 0 | 0 | 0 | |
28/06/2012 |
7.48
|
10 | 7.85 | 7.85 | 7.48 | 0 | 0 | 0 | |
27/06/2012 |
7.85
|
60 | 8.18 | 8.18 | 7.85 | 0 | 0 | 0 | |
26/06/2012 |
8.18
|
180 | 7.88 | 8.18 | 8.18 | 0 | 0 | 0 | |
25/06/2012 |
7.88
|
20 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 | |
22/06/2012 |
7.92
|
70 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
21/06/2012 |
7.92
|
10 | 7.61 | 7.92 | 7.92 | 0 | 0 | 0 | |
20/06/2012 |
7.61
|
10 | 7.38 | 7.61 | 7.61 | 0 | 0 | 0 | |
19/06/2012 |
7.38
|
30 | 7.18 | 7.38 | 7.18 | 0 | 0 | 0 | |
18/06/2012 |
7.18
|
8,690 | 6.95 | 7.18 | 7.15 | 0 | 0 | 0 | |
15/06/2012 |
6.95
|
710 | 6.75 | 6.98 | 6.41 | 0 | 0 | 0 | |
14/06/2012 |
6.75
|
10,830 | 6.45 | 6.75 | 6.61 | 0 | 0 | 0 | |
13/06/2012 |
6.45
|
22,380 | 6.28 | 6.51 | 6.41 | 0 | 0 | 0 | |
12/06/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/06/2012 |
6.28
|
200 | 6.58 | 6.88 | 6.28 | 0 | 0 | 0 | |
11/06/2012 |
6.58
|
800 | 6.71 | 6.71 | 6.58 | 0 | 0 | 0 | |
08/06/2012 |
6.71
|
500 | 7.03 | 7.32 | 6.71 | 0 | 0 | 0 | |
07/06/2012 |
7.03
|
10 | 6.71 | 7.03 | 7.03 | 0 | 0 | 0 | |
06/06/2012 |
6.71
|
120 | 7.03 | 7.32 | 6.71 | 0 | 0 | 0 | |
05/06/2012 |
7.03
|
10 | 6.71 | 7.03 | 7.03 | 0 | 0 | 0 | |
04/06/2012 |
6.71
|
720 | 7.06 | 7.06 | 6.71 | 0 | 0 | 0 | |
01/06/2012 |
7.06
|
10 | 6.74 | 7.06 | 7.06 | 0 | 0 | 0 | |
31/05/2012 |
6.74
|
20 | 6.58 | 6.90 | 6.74 | 0 | 0 | 0 | |
30/05/2012 |
6.58
|
40 | 6.42 | 6.74 | 6.10 | 0 | 0 | 0 | |
29/05/2012 |
6.42
|
20 | 6.26 | 6.42 | 6.42 | 0 | 0 | 0 | |
28/05/2012 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
25/05/2012 |
6.26
|
1,470 | 5.97 | 6.26 | 6.10 | 0 | 0 | 0 | |
24/05/2012 |
5.97
|
500 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 | |
23/05/2012 |
6.26
|
40 | 6.16 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/05/2012 |
6.16
|
20 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 | |
21/05/2012 |
6.42
|
80 | 6.42 | 6.42 | 6.10 | 20 | 0 | 0.0 | |
18/05/2012 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
17/05/2012 |
6.42
|
30 | 6.42 | 6.42 | 6.10 | 0 | 0 | 0 | |
16/05/2012 |
6.42
|
1,120 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 | |
15/05/2012 |
6.74
|
340 | 6.68 | 6.74 | 6.35 | 0 | 0 | 0 | |
14/05/2012 |
6.68
|
2,790 | 6.58 | 6.71 | 6.32 | 0 | 0 | 0 | |
11/05/2012 |
6.58
|
460 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 | |
10/05/2012 |
6.74
|
540 | 6.71 | 6.74 | 6.39 | 0 | 0 | 0 | |
09/05/2012 |
6.71
|
340 | 6.71 | 6.71 | 6.71 | 300 | 0 | 0.0 | |
08/05/2012 |
6.71
|
6,210 | 6.42 | 6.71 | 6.71 | 5,000 | 0 | 0.1 | |
07/05/2012 |
6.42
|
600 | 6.35 | 6.42 | 6.10 | 0 | 0 | 0 | |
04/05/2012 |
6.35
|
1,140 | 6.07 | 6.35 | 6.10 | 0 | 0 | 0 | |
03/05/2012 |
6.07
|
110 | 6.26 | 6.26 | 6.07 | 0 | 0 | 0 | |
02/05/2012 |
6.26
|
100 | 6.51 | 6.51 | 6.26 | 0 | 0 | 0 | |
27/04/2012 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
26/04/2012 |
6.51
|
3,030 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
25/04/2012 |
6.51
|
1,520 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 | |
24/04/2012 |
6.51
|
210 | 6.51 | 6.58 | 6.51 | 0 | 0 | 0 | |
23/04/2012 |
6.51
|
50 | 6.74 | 6.74 | 6.51 | 0 | 0 | 0 | |
20/04/2012 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
19/04/2012 |
6.74
|
20 | 6.51 | 6.84 | 6.74 | 0 | 0 | 0 | |
18/04/2012 |
6.51
|
1,410 | 6.80 | 6.80 | 6.48 | 10 | 0 | 0.0 | |
17/04/2012 |
6.80
|
1,810 | 6.84 | 6.84 | 6.51 | 0 | 0 | 0 | |
16/04/2012 |
6.84
|
180 | 7.19 | 7.19 | 6.84 | 0 | 0 | 0 | |
13/04/2012 |
7.19
|
130 | 7.19 | 7.19 | 6.84 | 0 | 0 | 0 | |
12/04/2012 |
7.19
|
30 | 6.90 | 7.19 | 6.58 | 0 | 0 | 0 | |
11/04/2012 |
6.90
|
10 | 6.58 | 6.90 | 6.90 | 0 | 0 | 0 |