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) |
-3.10 | -21.99% | 7,400 | 0 | 0 |
10.80
14.60
11
|
2 tháng
(2024-07-22) |
-1.50 | -12% | 7,600 | 0 | 0 |
10.80
14.60
11
|
3 tháng
(2024-06-24) |
-1.80 | -14.06% | 9,800 | 0 | 0 |
10.80
14.60
11
|
6 tháng
(2024-03-25) |
-7.90 | -41.80% | 17,600 | 0 | 0 |
10.80
18.90
11
|
12 tháng
(2023-09-26) |
-8.20 | -42.71% | 21,300 | 0 | 0 |
9.90
19.20
11
|
24 tháng
(2022-10-03) |
1.90 | 20.88% | 24,900 | 0 | 0 |
9.10
24.40
11
|
36 tháng
(2021-10-06) |
-0.80 | -6.78% | 85,516 | 1,300 | 0.0 |
8.40
24.40
11
|
60 tháng
(2019-10-17) |
-15 | -57.69% | 104,063 | 1,300 | 0.0 |
8.10
45.10
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2012 |
14.42
|
100 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
12/09/2012 |
14.13
|
200 | 14.42 | 14.42 | 14.13 | 0 | 0 | 0 | |
11/09/2012 |
13.94
|
300 | 14.42 | 14.42 | 13.94 | 0 | 0 | 0 | |
10/09/2012 |
14.03
|
400 | 14.99 | 14.99 | 14.03 | 0 | 0 | 0 | |
07/09/2012 |
14.03
|
1,500 | 14.22 | 14.22 | 12.59 | 0 | 0 | 0 | |
06/09/2012 |
13.36
|
200 | 14.99 | 14.99 | 13.36 | 0 | 0 | 0 | |
05/09/2012 |
14.32
|
500 | 14.42 | 14.42 | 12.98 | 0 | 0 | 0 | |
04/09/2012 |
13.65
|
400 | 14.42 | 15.57 | 13.65 | 0 | 0 | 0 | |
31/08/2012 |
14.61
|
100 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
30/08/2012 |
15.57
|
200 | 14.61 | 15.57 | 14.61 | 0 | 0 | 0 | |
29/08/2012 |
14.61
|
100 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
28/08/2012 |
14.61
|
100 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
27/08/2012 |
14.13
|
700 | 14.80 | 14.80 | 12.88 | 0 | 0 | 0 | |
24/08/2012 |
13.84
|
700 | 14.22 | 14.22 | 13.26 | 0 | 0 | 0 | |
23/08/2012 |
14.22
|
200 | 14.61 | 14.61 | 14.22 | 0 | 0 | 0 | |
22/08/2012 |
15.28
|
200 | 14.61 | 15.28 | 14.61 | 0 | 0 | 0 | |
21/08/2012 |
15.19
|
400 | 14.61 | 15.19 | 14.61 | 0 | 0 | 0 | |
20/08/2012 |
14.32
|
100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
17/08/2012 |
13.65
|
100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
16/08/2012 |
12.78
|
400 | 14.32 | 14.32 | 12.78 | 0 | 0 | 0 | |
15/08/2012 |
13.65
|
600 | 14.61 | 15.28 | 13.65 | 0 | 0 | 0 | |
14/08/2012 |
14.61
|
100 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
13/08/2012 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
10/08/2012 |
13.17
|
300 | 14.90 | 14.90 | 13.17 | 0 | 0 | 0 | |
09/08/2012 |
14.13
|
100 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
08/08/2012 |
13.26
|
1,000 | 15.19 | 15.19 | 13.26 | 0 | 0 | 0 | |
07/08/2012 |
14.22
|
300 | 15.86 | 15.86 | 14.22 | 0 | 0 | 0 | |
06/08/2012 |
15.28
|
2,000 | 15.38 | 15.57 | 13.74 | 0 | 0 | 0 | |
03/08/2012 |
14.71
|
200 | 15.57 | 15.57 | 14.71 | 0 | 0 | 0 | |
02/08/2012 |
15.76
|
300 | 15.38 | 15.76 | 15.38 | 0 | 0 | 0 | |
01/08/2012 |
16.34
|
300 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
31/07/2012 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
30/07/2012 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
27/07/2012 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
26/07/2012 |
16.05
|
200 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
25/07/2012 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
24/07/2012 |
14.13
|
2,500 | 16.05 | 16.05 | 14.13 | 0 | 1,700 | -0.0 | |
23/07/2012 |
15.09
|
1,100 | 15.67 | 17.01 | 15.09 | 0 | 0 | 0 | |
20/07/2012 |
16.15
|
200 | 17.30 | 17.30 | 16.15 | 0 | 0 | 0 | |
19/07/2012 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
18/07/2012 |
16.72
|
100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
17/07/2012 |
15.95
|
1,600 | 16.05 | 16.05 | 14.13 | 0 | 0 | 0 | |
16/07/2012 |
15.09
|
600 | 17.11 | 17.11 | 15.09 | 0 | 0 | 0 | |
13/07/2012 |
16.15
|
200 | 17.40 | 17.40 | 16.15 | 0 | 100 | -0.0 | |
12/07/2012 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
11/07/2012 |
16.24
|
600 | 16.24 | 16.24 | 14.42 | 0 | 0 | 0 | |
10/07/2012 |
15.19
|
800 | 16.82 | 17.11 | 15.19 | 0 | 0 | 0 | |
09/07/2012 |
16.24
|
200 | 17.59 | 17.59 | 16.24 | 0 | 0 | 0 | |
06/07/2012 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
05/07/2012 |
17.59
|
500 | 17.11 | 17.59 | 17.01 | 0 | 0 | 0 | |
04/07/2012 |
17.68
|
100 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
03/07/2012 |
17.88
|
300 | 16.72 | 17.88 | 16.72 | 0 | 0 | 0 | |
02/07/2012 |
17.97
|
500 | 15.76 | 17.97 | 15.76 | 0 | 0 | 0 | |
29/06/2012 |
16.92
|
500 | 17.01 | 17.01 | 15.86 | 0 | 0 | 0 | |
28/06/2012 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
27/06/2012 |
16.34
|
100 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
26/06/2012 |
15.57
|
800 | 15.67 | 15.67 | 13.74 | 0 | 0 | 0 | |
25/06/2012 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
22/06/2012 |
13.74
|
4,400 | 15.67 | 15.67 | 13.74 | 0 | 3,900 | -0.1 | |
21/06/2012 |
14.71
|
700 | 16.82 | 16.82 | 14.71 | 0 | 500 | -0.0 | |
20/06/2012 |
15.76
|
1,500 | 15.76 | 15.76 | 13.84 | 0 | 1,000 | -0.0 | |
19/06/2012 |
14.80
|
700 | 16.53 | 16.53 | 14.80 | 0 | 0 | 0 | |
18/06/2012 |
15.86
|
200 | 18.17 | 18.17 | 15.86 | 0 | 0 | 0 | |
15/06/2012 |
17.01
|
200 | 19.51 | 19.51 | 17.01 | 0 | 0 | 0 | |
14/06/2012 |
18.26
|
300 | 17.88 | 18.26 | 17.88 | 0 | 0 | 0 | |
13/06/2012 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
12/06/2012 |
18.26
|
300 | 19.51 | 19.51 | 18.26 | 0 | 0 | 0 | |
11/06/2012 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
08/06/2012 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
07/06/2012 |
16.44
|
100 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
06/06/2012 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
05/06/2012 |
14.42
|
2,100 | 16.44 | 16.44 | 14.42 | 0 | 0 | 0 | |
04/06/2012 |
15.38
|
500 | 16.34 | 16.34 | 15.38 | 0 | 0 | 0 | |
01/06/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/06/2012 |
16.44
|
100 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
31/05/2012 |
17.59
|
200 | 20.05 | 20.05 | 17.59 | 0 | 0 | 0 | |
30/05/2012 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
29/05/2012 |
17.68
|
100 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
28/05/2012 |
17.68
|
100 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
25/05/2012 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
24/05/2012 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
23/05/2012 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
22/05/2012 |
13.67
|
300 | 15.58 | 15.58 | 13.67 | 0 | 200 | -0.0 | |
21/05/2012 |
14.58
|
400 | 15.49 | 15.49 | 14.58 | 0 | 0 | 0 | |
18/05/2012 |
14.49
|
900 | 16.22 | 16.22 | 14.49 | 0 | 400 | -0.0 | |
17/05/2012 |
15.49
|
1,100 | 16.04 | 16.04 | 15.49 | 0 | 0 | 0 | |
16/05/2012 |
15.04
|
100 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
15/05/2012 |
14.13
|
2,000 | 16.13 | 16.13 | 14.13 | 0 | 0 | 0 | |
14/05/2012 |
15.13
|
100 | 15.13 | 15.13 | 15.13 | 0 | 100 | -0.0 | |
11/05/2012 |
15.13
|
800 | 16.31 | 16.31 | 15.13 | 0 | 0 | 0 | |
10/05/2012 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
09/05/2012 |
15.22
|
300 | 17.41 | 17.41 | 15.22 | 0 | 0 | 0 | |
08/05/2012 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
07/05/2012 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
04/05/2012 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
03/05/2012 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
02/05/2012 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
27/04/2012 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
26/04/2012 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
25/04/2012 |
17.13
|
200 | 17.22 | 17.22 | 17.13 | 0 | 0 | 0 | |
24/04/2012 |
16.13
|
100 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |