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) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-21) |
4.01 | 9.08% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-25) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-30) |
10.10 | 26.52% | 140,100 | 25,080 | -0.8 |
35.46
55.93
48.20
|
36 tháng
(2021-10-05) |
17.20 | 55.46% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-16) |
32.69 | 210.70% | 445,180 | 29,960 | -16.8 |
15.51
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/08/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
20/08/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
17/08/2012 |
8.52
|
10 | 8.96 | 8.96 | 8.52 | 0 | 10 | -0.0 | |
16/08/2012 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
15/08/2012 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
14/08/2012 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
13/08/2012 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
10/08/2012 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
09/08/2012 |
8.96
|
1,860 | 9.41 | 9.41 | 8.96 | 0 | 290 | -0.0 | |
08/08/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
07/08/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
06/08/2012 |
9.41
|
100 | 9.91 | 9.91 | 9.41 | 0 | 0 | 0 | |
03/08/2012 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
02/08/2012 |
9.91
|
100 | 10.40 | 10.40 | 9.91 | 0 | 0 | 0 | |
01/08/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
31/07/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
30/07/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
27/07/2012 |
10.40
|
10 | 9.91 | 10.40 | 10.40 | 0 | 10 | -0.0 | |
26/07/2012 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
25/07/2012 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
24/07/2012 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
23/07/2012 |
9.91
|
100 | 9.66 | 9.91 | 9.91 | 100 | 0 | 0.0 | |
20/07/2012 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
19/07/2012 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
18/07/2012 |
9.66
|
10 | 9.41 | 9.66 | 9.66 | 0 | 0 | 0 | |
17/07/2012 |
9.41
|
100 | 9.21 | 9.41 | 9.41 | 90 | 0 | 0.0 | |
16/07/2012 |
9.21
|
120 | 8.82 | 9.21 | 9.21 | 120 | 0 | 0.0 | |
13/07/2012 |
8.82
|
200 | 8.42 | 8.82 | 8.77 | 190 | 0 | 0.0 | |
12/07/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
11/07/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
10/07/2012 |
8.42
|
200 | 8.02 | 8.42 | 8.42 | 200 | 0 | 0.0 | |
09/07/2012 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
06/07/2012 |
8.02
|
40 | 8.42 | 8.42 | 8.02 | 0 | 0 | 0 | |
05/07/2012 |
8.42
|
10 | 8.17 | 8.42 | 8.42 | 0 | 0 | 0 | |
04/07/2012 |
8.17
|
10 | 7.92 | 8.17 | 8.17 | 0 | 0 | 0 | |
03/07/2012 |
7.92
|
20 | 7.73 | 7.92 | 7.92 | 0 | 0 | 0 | |
02/07/2012 |
7.73
|
20 | 7.38 | 7.73 | 7.73 | 0 | 0 | 0 | |
29/06/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
28/06/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
27/06/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
26/06/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
25/06/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/06/2012 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 100 | 0 | 0.0 | |
21/06/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/06/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
19/06/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
18/06/2012 |
7.38
|
10 | 7.08 | 7.38 | 7.38 | 0 | 0 | 0 | |
15/06/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
14/06/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
13/06/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
12/06/2012 |
7.08
|
10 | 7.43 | 7.43 | 7.08 | 0 | 0 | 0 | |
11/06/2012 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/06/2012 |
7.43
|
20 | 7.73 | 7.73 | 7.43 | 0 | 0 | 0 | |
07/06/2012 |
7.73
|
10 | 8.12 | 8.12 | 7.73 | 0 | 0 | 0 | |
06/06/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
05/06/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
04/06/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
01/06/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
31/05/2012 |
8.12
|
10 | 8.52 | 8.52 | 8.12 | 0 | 0 | 0 | |
30/05/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
29/05/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
28/05/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
25/05/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
24/05/2012 |
8.52
|
10 | 8.12 | 8.52 | 8.52 | 0 | 0 | 0 | |
23/05/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
22/05/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
21/05/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
18/05/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
17/05/2012 |
8.12
|
10 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
16/05/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
15/05/2012 |
8.12
|
20 | 8.17 | 8.17 | 7.78 | 0 | 0 | 0 | |
14/05/2012 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
11/05/2012 |
8.17
|
10 | 7.92 | 8.17 | 8.17 | 0 | 0 | 0 | |
10/05/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
09/05/2012 |
7.92
|
2,100 | 7.92 | 7.92 | 7.92 | 2,100 | 0 | 0.0 | |
08/05/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
07/05/2012 |
7.92
|
10 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 | |
04/05/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
04/05/2012 |
8.17
|
0 | 7.58 | 8.17 | 8.17 | 0 | 0 | 0 | |
03/05/2012 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
02/05/2012 |
7.58
|
1,620 | 7.35 | 7.58 | 7.12 | 1,600 | 0 | 0.0 | |
27/04/2012 |
7.35
|
10 | 7.12 | 7.35 | 7.35 | 0 | 0 | 0 | |
26/04/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
25/04/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/04/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/04/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
20/04/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
19/04/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
18/04/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
17/04/2012 |
7.12
|
0 | 6.98 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/04/2012 |
6.98
|
4,480 | 6.75 | 6.98 | 6.43 | 4,470 | 0 | 0.1 | |
13/04/2012 |
6.75
|
10 | 6.52 | 6.75 | 6.75 | 0 | 0 | 0 | |
12/04/2012 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/04/2012 |
6.52
|
5,510 | 6.75 | 6.75 | 6.52 | 5,000 | 0 | 0.1 | |
10/04/2012 |
6.75
|
2,480 | 6.66 | 6.75 | 6.75 | 1,880 | 0 | 0.0 | |
09/04/2012 |
6.66
|
1,230 | 6.61 | 6.93 | 6.61 | 1,120 | 0 | 0.0 | |
06/04/2012 |
6.61
|
150 | 6.34 | 6.61 | 6.34 | 0 | 0 | 0 | |
05/04/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
04/04/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
03/04/2012 |
6.34
|
10 | 6.25 | 6.34 | 6.34 | 0 | 0 | 0 | |
30/03/2012 |
6.25
|
10 | 5.97 | 6.25 | 6.25 | 0 | 0 | 0 |