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 | 0% | 0 | 0 | 0 |
31.40
31.40
31.40
|
2 tháng
(2024-07-22) |
2.80 | 9.79% | 4,800 | 0 | 0 |
28.60
31.40
31.40
|
3 tháng
(2024-06-24) |
2.80 | 9.79% | 4,800 | 0 | 0 |
28.60
31.40
31.40
|
6 tháng
(2024-03-25) |
2.50 | 8.65% | 4,800 | 0 | 0 |
28.60
31.40
31.40
|
12 tháng
(2023-09-26) |
2.50 | 8.65% | 4,800 | 0 | 0 |
28.60
31.40
31.40
|
24 tháng
(2022-10-03) |
2.81 | 9.82% | 14,404 | 0 | 0 |
26.05
31.40
31.40
|
36 tháng
(2021-10-06) |
9.81 | 45.45% | 24,467 | -600 | -0.0 |
21.59
32.08
31.40
|
60 tháng
(2019-10-17) |
4.88 | 18.42% | 25,940 | 0 | -0.0 |
21.59
32.08
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
12/09/2012 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/09/2012 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
10/09/2012 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/09/2012 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
06/09/2012 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/09/2012 |
8.57
|
1,000 | 9.16 | 9.16 | 8.57 | 0 | 0 | 0 | |
04/09/2012 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
31/08/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/08/2012 |
9.16
|
9,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
30/08/2012 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
29/08/2012 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
28/08/2012 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/08/2012 |
9.16
|
10,000 | 8.60 | 9.16 | 8.94 | 0 | 0 | 0 | |
24/08/2012 |
8.60
|
3,000 | 8.04 | 8.60 | 8.60 | 0 | 0 | 0 | |
23/08/2012 |
8.04
|
100 | 7.54 | 8.04 | 8.04 | 0 | 0 | 0 | |
22/08/2012 |
7.54
|
100 | 7.09 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/08/2012 |
7.09
|
3,000 | 7.60 | 8.10 | 7.09 | 0 | 0 | 0 | |
20/08/2012 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
17/08/2012 |
7.60
|
100 | 7.15 | 7.60 | 7.60 | 0 | 0 | 0 | |
16/08/2012 |
7.15
|
100 | 6.70 | 7.15 | 7.15 | 0 | 0 | 0 | |
15/08/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
14/08/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
13/08/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
10/08/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
09/08/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
08/08/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
07/08/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
06/08/2012 |
6.70
|
4,000 | 6.31 | 6.70 | 6.59 | 0 | 0 | 0 | |
03/08/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
02/08/2012 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
01/08/2012 |
6.31
|
0 | 6.20 | 6.31 | 6.31 | 0 | 0 | 0 | |
31/07/2012 |
6.20
|
15,400 | 6.59 | 7.04 | 6.14 | 0 | 0 | 0 | |
30/07/2012 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
27/07/2012 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
26/07/2012 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
25/07/2012 |
6.59
|
800 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 | |
24/07/2012 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
23/07/2012 |
6.98
|
300 | 6.70 | 6.98 | 6.98 | 0 | 0 | 0 | |
20/07/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
19/07/2012 |
6.70
|
3,000 | 7.09 | 7.09 | 6.70 | 0 | 0 | 0 | |
18/07/2012 |
7.09
|
4,200 | 6.65 | 7.09 | 6.20 | 0 | 0 | 0 | |
17/07/2012 |
6.65
|
5,600 | 6.25 | 6.65 | 5.86 | 0 | 0 | 0 | |
16/07/2012 |
6.25
|
100 | 5.86 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
12/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
11/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
10/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
09/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
06/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
04/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
03/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
02/07/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
29/06/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
28/06/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
27/06/2012 |
5.86
|
500 | 5.70 | 5.86 | 5.86 | 0 | 0 | 0 | |
26/06/2012 |
5.70
|
2,500 | 6.03 | 6.03 | 5.70 | 0 | 0 | 0 | |
25/06/2012 |
6.03
|
3,300 | 6.37 | 6.37 | 6.03 | 0 | 0 | 0 | |
22/06/2012 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
21/06/2012 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
20/06/2012 |
6.37
|
4,100 | 6.76 | 6.76 | 6.37 | 0 | 0 | 0 | |
19/06/2012 |
6.76
|
4,000 | 7.26 | 7.54 | 6.76 | 0 | 0 | 0 | |
18/06/2012 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 100 | 0 | 0.0 | |
15/06/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
14/06/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
13/06/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
12/06/2012 |
7.26
|
1,000 | 7.54 | 7.54 | 7.26 | 0 | 0 | 0 | |
11/06/2012 |
7.54
|
1,800 | 7.87 | 8.15 | 7.54 | 0 | 0 | 0 | |
08/06/2012 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
07/06/2012 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
06/06/2012 |
7.87
|
1,000 | 8.43 | 8.43 | 7.87 | 0 | 0 | 0 | |
05/06/2012 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
04/06/2012 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
01/06/2012 |
8.43
|
100 | 7.93 | 8.43 | 8.43 | 0 | 0 | 0 | |
31/05/2012 |
7.93
|
1,000 | 8.43 | 8.43 | 7.93 | 0 | 0 | 0 | |
30/05/2012 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
29/05/2012 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
28/05/2012 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
25/05/2012 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
24/05/2012 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
23/05/2012 |
8.43
|
100 | 9.05 | 9.05 | 8.43 | 0 | 0 | 0 | |
22/05/2012 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
21/05/2012 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
18/05/2012 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
17/05/2012 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
16/05/2012 |
9.05
|
100 | 9.55 | 9.55 | 9.05 | 0 | 0 | 0 | |
15/05/2012 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
14/05/2012 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
11/05/2012 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
10/05/2012 |
9.55
|
1,000 | 9.94 | 9.94 | 9.55 | 0 | 0 | 0 | |
09/05/2012 |
9.94
|
1,200 | 9.49 | 9.94 | 9.94 | 0 | 0 | 0 | |
08/05/2012 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
07/05/2012 |
9.49
|
5,400 | 9.94 | 10.33 | 9.49 | 0 | 0 | 0 | |
04/05/2012 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
03/05/2012 |
9.94
|
1,000 | 9.33 | 9.94 | 9.94 | 0 | 0 | 0 | |
02/05/2012 |
9.33
|
1,000 | 10.00 | 10.00 | 9.33 | 0 | 0 | 0 | |
27/04/2012 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
26/04/2012 |
10.00
|
2,000 | 10.72 | 10.72 | 10.00 | 0 | 0 | 0 | |
25/04/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/04/2012 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
24/04/2012 |
10.72
|
2,000 | 10.78 | 10.78 | 10.72 | 0 | 0 | 0 |