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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
1.44
|
10 | 1.37 | 1.44 | 1.44 | 0 | 0 | 0 | |
10/09/2012 |
1.37
|
1,530 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 | |
07/09/2012 |
1.44
|
730 | 1.37 | 1.44 | 1.44 | 0 | 0 | 0 | |
06/09/2012 |
1.37
|
10 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
05/09/2012 |
1.37
|
10 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 | |
04/09/2012 |
1.43
|
180 | 1.43 | 1.44 | 1.40 | 0 | 0 | 0 | |
31/08/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
30/08/2012 |
1.43
|
30 | 1.37 | 1.44 | 1.43 | 0 | 0 | 0 | |
29/08/2012 |
1.37
|
10 | 1.36 | 1.37 | 1.37 | 0 | 0 | 0 | |
28/08/2012 |
1.36
|
1,240 | 1.31 | 1.36 | 1.25 | 0 | 0 | 0 | |
27/08/2012 |
1.31
|
7,820 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 | |
24/08/2012 |
1.37
|
7,180 | 1.32 | 1.37 | 1.27 | 0 | 0 | 0 | |
23/08/2012 |
1.32
|
7,290 | 1.39 | 1.39 | 1.32 | 0 | 0 | 0 | |
22/08/2012 |
1.39
|
12,100 | 1.45 | 1.52 | 1.39 | 0 | 0 | 0 | |
21/08/2012 |
1.45
|
9,450 | 1.52 | 1.52 | 1.45 | 0 | 0 | 0 | |
20/08/2012 |
1.52
|
7,890 | 1.52 | 1.55 | 1.49 | 0 | 0 | 0 | |
17/08/2012 |
1.52
|
1,510 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 | |
16/08/2012 |
1.55
|
10,550 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
15/08/2012 |
1.55
|
10 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 | |
14/08/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
13/08/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
10/08/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
09/08/2012 |
1.61
|
10 | 1.57 | 1.61 | 1.61 | 0 | 0 | 0 | |
08/08/2012 |
1.57
|
10 | 1.52 | 1.57 | 1.57 | 0 | 0 | 0 | |
07/08/2012 |
1.52
|
20 | 1.57 | 1.57 | 1.52 | 0 | 0 | 0 | |
06/08/2012 |
1.57
|
9,030 | 1.51 | 1.57 | 1.52 | 0 | 0 | 0 | |
03/08/2012 |
1.51
|
30 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 | |
02/08/2012 |
1.56
|
800 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 | |
01/08/2012 |
1.49
|
30 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 | |
31/07/2012 |
1.56
|
10 | 1.53 | 1.56 | 1.56 | 0 | 0 | 0 | |
30/07/2012 |
1.53
|
10 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
27/07/2012 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
26/07/2012 |
1.53
|
40 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 | |
25/07/2012 |
1.59
|
10 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 | |
24/07/2012 |
1.53
|
2,000 | 1.55 | 1.55 | 1.53 | 0 | 0 | 0 | |
23/07/2012 |
1.55
|
1,050 | 1.59 | 1.61 | 1.55 | 0 | 0 | 0 | |
20/07/2012 |
1.59
|
1,350 | 1.65 | 1.65 | 1.59 | 0 | 0 | 0 | |
19/07/2012 |
1.65
|
790 | 1.64 | 1.65 | 1.60 | 0 | 0 | 0 | |
18/07/2012 |
1.64
|
490 | 1.57 | 1.64 | 1.53 | 0 | 0 | 0 | |
17/07/2012 |
1.57
|
1,770 | 1.51 | 1.57 | 1.56 | 630 | 0 | 0.0 | |
16/07/2012 |
1.51
|
2,650 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 | |
13/07/2012 |
1.56
|
510 | 1.51 | 1.56 | 1.45 | 0 | 0 | 0 | |
12/07/2012 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
11/07/2012 |
1.51
|
630 | 1.57 | 1.57 | 1.51 | 0 | 630 | -0.0 | |
10/07/2012 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
09/07/2012 |
1.57
|
20 | 1.53 | 1.57 | 1.57 | 0 | 0 | 0 | |
06/07/2012 |
1.53
|
630 | 1.48 | 1.55 | 1.52 | 0 | 0 | 0 | |
05/07/2012 |
1.48
|
2,000 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
04/07/2012 |
1.55
|
20 | 1.48 | 1.55 | 1.55 | 0 | 0 | 0 | |
03/07/2012 |
1.48
|
1,670 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 | |
02/07/2012 |
1.55
|
10 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 | |
29/06/2012 |
1.60
|
680 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
28/06/2012 |
1.60
|
1,160 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 | |
27/06/2012 |
1.68
|
10 | 1.60 | 1.68 | 1.68 | 0 | 0 | 0 | |
26/06/2012 |
1.60
|
20 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 | |
25/06/2012 |
1.64
|
6,260 | 1.72 | 1.73 | 1.64 | 0 | 0 | 0 | |
22/06/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
21/06/2012 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
20/06/2012 |
1.72
|
20 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
19/06/2012 |
1.72
|
130 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
18/06/2012 |
1.72
|
860 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 | |
15/06/2012 |
1.73
|
2,020 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 | |
14/06/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
13/06/2012 |
1.73
|
40 | 1.71 | 1.73 | 1.65 | 0 | 0 | 0 | |
12/06/2012 |
1.71
|
610 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 | |
11/06/2012 |
1.75
|
10 | 1.71 | 1.75 | 1.75 | 0 | 0 | 0 | |
08/06/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
07/06/2012 |
1.71
|
570 | 1.68 | 1.73 | 1.65 | 0 | 0 | 0 | |
06/06/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/06/2012 |
1.68
|
10 | 1.63 | 1.68 | 1.68 | 0 | 0 | 0 | |
05/06/2012 |
1.63
|
700 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 | |
04/06/2012 |
1.70
|
10 | 1.63 | 1.70 | 1.70 | 0 | 0 | 0 | |
01/06/2012 |
1.63
|
30 | 1.70 | 1.73 | 1.63 | 0 | 0 | 0 | |
31/05/2012 |
1.70
|
2,770 | 1.68 | 1.70 | 1.68 | 0 | 0 | 0 | |
30/05/2012 |
1.68
|
1,520 | 1.62 | 1.68 | 1.62 | 0 | 0 | 0 | |
29/05/2012 |
1.62
|
20 | 1.63 | 1.63 | 1.60 | 0 | 0 | 0 | |
28/05/2012 |
1.63
|
2,860 | 1.70 | 1.73 | 1.63 | 0 | 0 | 0 | |
25/05/2012 |
1.70
|
120 | 1.64 | 1.70 | 1.58 | 0 | 0 | 0 | |
24/05/2012 |
1.64
|
50 | 1.57 | 1.64 | 1.64 | 0 | 0 | 0 | |
23/05/2012 |
1.57
|
2,510 | 1.62 | 1.66 | 1.55 | 0 | 0 | 0 | |
22/05/2012 |
1.62
|
550 | 1.69 | 1.75 | 1.62 | 10 | 0 | 0.0 | |
21/05/2012 |
1.69
|
4,270 | 1.63 | 1.69 | 1.63 | 0 | 0 | 0 | |
18/05/2012 |
1.63
|
5,820 | 1.70 | 1.70 | 1.63 | 40 | 0 | 0.0 | |
17/05/2012 |
1.70
|
3,110 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 | |
16/05/2012 |
1.76
|
6,010 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 | |
15/05/2012 |
1.85
|
3,460 | 1.81 | 1.86 | 1.79 | 0 | 10 | -0.0 | |
14/05/2012 |
1.81
|
15,630 | 1.83 | 1.86 | 1.74 | 0 | 40 | -0.0 | |
11/05/2012 |
1.83
|
5,680 | 1.74 | 1.83 | 1.83 | 0 | 0 | 0 | |
10/05/2012 |
1.74
|
14,680 | 1.66 | 1.74 | 1.69 | 0 | 0 | 0 | |
09/05/2012 |
1.66
|
2,780 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 | |
08/05/2012 |
1.69
|
20,150 | 1.66 | 1.69 | 1.59 | 0 | 0 | 0 | |
07/05/2012 |
1.66
|
30 | 1.63 | 1.66 | 1.66 | 0 | 0 | 0 | |
04/05/2012 |
1.63
|
10,850 | 1.63 | 1.63 | 1.62 | 0 | 0 | 0 | |
03/05/2012 |
1.63
|
19,370 | 1.59 | 1.64 | 1.53 | 130 | 0 | 0.0 | |
02/05/2012 |
1.59
|
6,900 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
27/04/2012 |
1.59
|
3,170 | 1.59 | 1.59 | 1.52 | 0 | 0 | 0 | |
26/04/2012 |
1.59
|
1,110 | 1.59 | 1.59 | 1.57 | 0 | 0 | 0 | |
25/04/2012 |
1.59
|
4,470 | 1.52 | 1.59 | 1.54 | 1,800 | 0 | 0.0 | |
24/04/2012 |
1.52
|
5,160 | 1.49 | 1.52 | 1.49 | 0 | 0 | 0 | |
23/04/2012 |
1.49
|
3,040 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 | |
20/04/2012 |
1.52
|
2,650 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 |