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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
12/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
07/09/2012 |
9.44
|
200 | 9.35 | 9.44 | 9.44 | 0 | 0 | 0 | |
06/09/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
05/09/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
04/09/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
31/08/2012 |
9.35
|
1,000 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
30/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
29/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
28/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
27/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
24/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
23/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
22/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
21/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
20/08/2012 |
9.35
|
200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
17/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
16/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
15/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
14/08/2012 |
9.35
|
2,700 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
13/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
10/08/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
09/08/2012 |
9.35
|
300 | 9.53 | 9.53 | 9.35 | 0 | 300 | -0.0 | |
08/08/2012 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
07/08/2012 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
06/08/2012 |
9.53
|
100 | 8.91 | 9.53 | 9.53 | 0 | 0 | 0 | |
03/08/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
02/08/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
01/08/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
31/07/2012 |
8.91
|
1,100 | 9.58 | 9.67 | 8.91 | 0 | 0 | 0 | |
30/07/2012 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
27/07/2012 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
26/07/2012 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
25/07/2012 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
24/07/2012 |
9.58
|
500 | 9.13 | 9.58 | 9.58 | 0 | 0 | 0 | |
23/07/2012 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
20/07/2012 |
9.13
|
100 | 9.80 | 9.80 | 9.13 | 0 | 0 | 0 | |
19/07/2012 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
18/07/2012 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
17/07/2012 |
9.80
|
400 | 9.35 | 9.80 | 9.80 | 0 | 0 | 0 | |
16/07/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
13/07/2012 |
9.35
|
300 | 9.80 | 9.80 | 9.35 | 0 | 0 | 0 | |
12/07/2012 |
9.80
|
400 | 9.35 | 9.80 | 9.80 | 0 | 0 | 0 | |
11/07/2012 |
9.35
|
1,000 | 9.35 | 9.35 | 9.35 | 500 | 0 | 0.0 | |
10/07/2012 |
9.35
|
1,000 | 8.91 | 9.35 | 9.35 | 0 | 0 | 0 | |
09/07/2012 |
8.91
|
900 | 8.33 | 8.91 | 8.91 | 0 | 0 | 0 | |
06/07/2012 |
8.33
|
200 | 7.79 | 8.33 | 8.15 | 0 | 0 | 0 | |
05/07/2012 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
04/07/2012 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
03/07/2012 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
02/07/2012 |
7.79
|
1,100 | 7.30 | 7.79 | 7.79 | 0 | 0 | 0 | |
29/06/2012 |
7.30
|
100 | 6.86 | 7.30 | 7.30 | 0 | 0 | 0 | |
28/06/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
27/06/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
26/06/2012 |
6.86
|
100 | 7.17 | 7.17 | 6.86 | 0 | 0 | 0 | |
25/06/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
22/06/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
21/06/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/06/2012 |
7.17
|
100 | 7.48 | 7.48 | 7.17 | 0 | 0 | 0 | |
19/06/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
18/06/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
15/06/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
14/06/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
13/06/2012 |
7.48
|
100 | 8.02 | 8.02 | 7.48 | 0 | 0 | 0 | |
12/06/2012 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
11/06/2012 |
8.02
|
100 | 8.28 | 8.28 | 8.02 | 0 | 0 | 0 | |
08/06/2012 |
8.28
|
100 | 7.88 | 8.28 | 8.28 | 0 | 0 | 0 | |
07/06/2012 |
7.88
|
700 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 | |
06/06/2012 |
8.46
|
1,200 | 8.91 | 8.91 | 8.46 | 0 | 0 | 0 | |
05/06/2012 |
8.91
|
2,500 | 8.55 | 8.91 | 8.91 | 0 | 0 | 0 | |
04/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
01/06/2012 |
8.55
|
1,100 | 8.02 | 8.55 | 8.55 | 0 | 0 | 0 | |
31/05/2012 |
8.02
|
100 | 7.93 | 8.02 | 8.02 | 0 | 0 | 0 | |
30/05/2012 |
7.93
|
8,800 | 8.51 | 8.51 | 7.93 | 0 | 0 | 0 | |
29/05/2012 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
28/05/2012 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
25/05/2012 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
24/05/2012 |
8.51
|
100 | 9.00 | 9.00 | 8.51 | 0 | 0 | 0 | |
23/05/2012 |
9.00
|
100 | 9.67 | 9.67 | 9.00 | 0 | 0 | 0 | |
22/05/2012 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
21/05/2012 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
18/05/2012 |
9.67
|
100 | 10.38 | 10.38 | 9.67 | 0 | 0 | 0 | |
17/05/2012 |
10.38
|
100 | 11.14 | 11.14 | 10.38 | 0 | 0 | 0 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/05/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
15/05/2012 |
11.14
|
100 | 11.22 | 11.22 | 11.14 | 0 | 0 | 0 | |
14/05/2012 |
11.22
|
100 | 10.49 | 11.22 | 11.22 | 0 | 0 | 0 | |
11/05/2012 |
10.49
|
1,500 | 10.71 | 10.71 | 10.49 | 0 | 0 | 0 | |
10/05/2012 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
09/05/2012 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
08/05/2012 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
07/05/2012 |
10.71
|
100 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
04/05/2012 |
10.71
|
2,000 | 11.14 | 11.14 | 10.71 | 0 | 0 | 0 | |
03/05/2012 |
11.14
|
2,000 | 11.14 | 11.14 | 11.05 | 0 | 900 | -0.0 | |
02/05/2012 |
11.14
|
2,200 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
27/04/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
26/04/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
25/04/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
24/04/2012 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |