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) |
0.30 | 2.26% | 8,900 | 0 | 0 |
10
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.80 | -5.56% | 11,800 | 0 | 0 |
10
14.40
13.60
|
3 tháng
(2024-06-21) |
-1.10 | -7.48% | 16,600 | 0 | 0 |
10
14.90
13.60
|
6 tháng
(2024-03-25) |
-5.80 | -29.90% | 180,400 | -1,000 | -0.0 |
10
20
13.60
|
12 tháng
(2023-09-25) |
-8.90 | -39.56% | 256,600 | -3,500 | -0.0 |
10
27.80
13.60
|
24 tháng
(2022-09-30) |
-34.06 | -71.47% | 492,998 | -5,000 | -0.1 |
10
47.66
13.60
|
36 tháng
(2021-10-05) |
7.19 | 112.22% | 1,022,053 | -9,380 | -0.3 |
6.11
49.60
13.60
|
60 tháng
(2019-10-16) |
9.36 | 220.42% | 1,264,964 | -38,880 | -0.8 |
3.81
49.60
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
11/09/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
10/09/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
07/09/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
06/09/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
05/09/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
04/09/2012 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
31/08/2012 |
1.95
|
200 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
30/08/2012 |
1.95
|
100 | 1.91 | 1.95 | 1.95 | 0 | 0 | 0 | |
29/08/2012 |
1.91
|
100 | 1.80 | 1.91 | 1.91 | 0 | 0 | 0 | |
28/08/2012 |
1.80
|
10,400 | 1.80 | 1.80 | 1.80 | 10,400 | 0 | 0.1 | |
27/08/2012 |
1.80
|
10,400 | 1.80 | 1.80 | 1.80 | 10,400 | 0 | 0.1 | |
24/08/2012 |
1.80
|
200 | 1.82 | 1.82 | 1.80 | 200 | 0 | 0.0 | |
23/08/2012 |
1.82
|
10,300 | 1.82 | 1.82 | 1.82 | 10,300 | 0 | 0.1 | |
22/08/2012 |
1.82
|
500 | 1.82 | 1.82 | 1.82 | 500 | 0 | 0.0 | |
21/08/2012 |
1.82
|
5,600 | 1.82 | 1.82 | 1.82 | 5,600 | 0 | 0.1 | |
20/08/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
17/08/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
16/08/2012 |
1.82
|
2,500 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
15/08/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
14/08/2012 |
1.82
|
100 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
13/08/2012 |
1.82
|
14,000 | 1.89 | 1.89 | 1.82 | 10,300 | 0 | 0.1 | |
10/08/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
09/08/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
08/08/2012 |
1.89
|
400 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
07/08/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
06/08/2012 |
1.89
|
1,100 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 | |
03/08/2012 |
1.91
|
1,400 | 1.91 | 1.91 | 1.89 | 1,200 | 0 | 0.0 | |
02/08/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
01/08/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
31/07/2012 |
1.91
|
300 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
30/07/2012 |
1.91
|
1,000 | 1.88 | 1.91 | 1.91 | 1,000 | 0 | 0.0 | |
27/07/2012 |
1.88
|
2,800 | 1.91 | 1.91 | 1.88 | 2,800 | 0 | 0.0 | |
26/07/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
25/07/2012 |
1.91
|
19,700 | 1.93 | 1.93 | 1.91 | 9,700 | 0 | 0.1 | |
24/07/2012 |
1.93
|
10,200 | 2.06 | 2.19 | 1.93 | 0 | 0 | 0 | |
23/07/2012 |
2.06
|
100 | 1.95 | 2.06 | 2.06 | 0 | 0 | 0 | |
20/07/2012 |
1.95
|
100 | 1.97 | 1.97 | 1.95 | 0 | 0 | 0 | |
19/07/2012 |
1.97
|
400 | 1.86 | 1.97 | 1.91 | 0 | 0 | 0 | |
18/07/2012 |
1.86
|
500 | 1.84 | 1.88 | 1.86 | 0 | 0 | 0 | |
17/07/2012 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
16/07/2012 |
1.84
|
13,000 | 1.97 | 1.97 | 1.84 | 7,100 | 0 | 0.1 | |
13/07/2012 |
1.97
|
13,100 | 1.88 | 1.97 | 1.88 | 0 | 0 | 0 | |
12/07/2012 |
1.88
|
800 | 1.77 | 1.88 | 1.82 | 0 | 100 | -0.0 | |
11/07/2012 |
1.77
|
9,200 | 1.77 | 1.88 | 1.77 | 100 | 0 | 0.0 | |
10/07/2012 |
1.77
|
100 | 1.89 | 1.89 | 1.77 | 0 | 0 | 0 | |
09/07/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
06/07/2012 |
1.89
|
100 | 1.82 | 1.89 | 1.89 | 0 | 0 | 0 | |
05/07/2012 |
1.82
|
400 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
04/07/2012 |
1.86
|
10,100 | 1.80 | 1.86 | 1.77 | 8,500 | 0 | 0.1 | |
03/07/2012 |
1.80
|
6,400 | 1.75 | 1.80 | 1.80 | 0 | 0 | 0 | |
02/07/2012 |
1.75
|
13,100 | 1.88 | 1.88 | 1.75 | 13,000 | 2,000 | 0.1 | |
29/06/2012 |
1.88
|
1,000 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
28/06/2012 |
1.88
|
12,000 | 1.82 | 1.88 | 1.84 | 12,000 | 0 | 0.1 | |
27/06/2012 |
1.82
|
28,000 | 1.82 | 1.88 | 1.82 | 8,000 | 0 | 0.1 | |
26/06/2012 |
1.82
|
22,000 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
25/06/2012 |
1.82
|
11,200 | 1.82 | 1.82 | 1.82 | 6,200 | 0 | 0.1 | |
22/06/2012 |
1.82
|
9,100 | 1.82 | 1.82 | 1.82 | 9,100 | 0 | 0.1 | |
21/06/2012 |
1.82
|
8,800 | 1.80 | 1.86 | 1.82 | 0 | 0 | 0 | |
20/06/2012 |
1.80
|
6,500 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 | |
19/06/2012 |
1.78
|
7,500 | 1.71 | 1.78 | 1.71 | 4,100 | 0 | 0.0 | |
18/06/2012 |
1.71
|
15,100 | 1.73 | 1.80 | 1.71 | 0 | 0 | 0 | |
15/06/2012 |
1.73
|
2,200 | 1.71 | 1.80 | 1.71 | 700 | 0 | 0.0 | |
14/06/2012 |
1.71
|
6,800 | 1.77 | 1.86 | 1.69 | 6,600 | 0 | 0.1 | |
13/06/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
12/06/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
11/06/2012 |
1.77
|
100 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 | |
08/06/2012 |
1.69
|
2,100 | 1.71 | 1.78 | 1.69 | 2,000 | 0 | 0.0 | |
07/06/2012 |
1.71
|
18,000 | 1.77 | 1.77 | 1.69 | 6,600 | 0 | 0.1 | |
06/06/2012 |
1.77
|
100 | 1.73 | 1.77 | 1.77 | 0 | 0 | 0 | |
05/06/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
04/06/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
01/06/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
31/05/2012 |
1.73
|
6,400 | 1.73 | 1.73 | 1.69 | 6,100 | 0 | 0.1 | |
30/05/2012 |
1.73
|
7,300 | 1.69 | 1.78 | 1.73 | 7,200 | 0 | 0.1 | |
29/05/2012 |
1.69
|
12,100 | 1.71 | 1.80 | 1.69 | 11,000 | 0 | 0.1 | |
28/05/2012 |
1.71
|
11,900 | 1.80 | 1.80 | 1.69 | 300 | 0 | 0.0 | |
25/05/2012 |
1.80
|
100 | 1.77 | 1.80 | 1.80 | 0 | 0 | 0 | |
24/05/2012 |
1.77
|
200 | 1.73 | 1.77 | 1.77 | 0 | 0 | 0 | |
23/05/2012 |
1.73
|
1,200 | 1.69 | 1.73 | 1.66 | 0 | 0 | 0 | |
22/05/2012 |
1.69
|
20,200 | 1.73 | 1.75 | 1.69 | 0 | 0 | 0 | |
21/05/2012 |
1.73
|
11,100 | 1.78 | 1.84 | 1.69 | 100 | 0 | 0.0 | |
18/05/2012 |
1.78
|
14,200 | 1.78 | 1.80 | 1.73 | 13,400 | 0 | 0.1 | |
17/05/2012 |
1.78
|
6,400 | 1.75 | 1.84 | 1.75 | 6,100 | 0 | 0.1 | |
16/05/2012 |
1.75
|
20,600 | 1.75 | 1.77 | 1.75 | 15,400 | 0 | 0.1 | |
15/05/2012 |
1.75
|
21,300 | 1.80 | 1.80 | 1.71 | 10,700 | 0 | 0.1 | |
14/05/2012 |
1.80
|
10,900 | 1.78 | 1.80 | 1.77 | 10,600 | 0 | 0.1 | |
11/05/2012 |
1.78
|
26,000 | 1.91 | 1.91 | 1.77 | 8,200 | 0 | 0.1 | |
10/05/2012 |
1.91
|
1,300 | 1.86 | 1.97 | 1.73 | 0 | 0 | 0 | |
09/05/2012 |
1.86
|
3,100 | 1.82 | 1.88 | 1.86 | 600 | 0 | 0.0 | |
08/05/2012 |
1.82
|
1,700 | 1.78 | 1.89 | 1.78 | 0 | 0 | 0 | |
07/05/2012 |
1.78
|
10,100 | 1.68 | 1.78 | 1.77 | 0 | 0 | 0 | |
04/05/2012 |
1.68
|
4,200 | 1.60 | 1.68 | 1.60 | 0 | 0 | 0 | |
03/05/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/05/2012 |
1.60
|
1,200 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 | |
02/05/2012 |
1.60
|
6,200 | 1.55 | 1.62 | 1.57 | 0 | 0 | 0 | |
27/04/2012 |
1.55
|
14,800 | 1.55 | 1.57 | 1.54 | 0 | 0 | 0 | |
26/04/2012 |
1.55
|
3,200 | 1.54 | 1.57 | 1.55 | 0 | 0 | 0 | |
25/04/2012 |
1.54
|
1,600 | 1.55 | 1.60 | 1.54 | 0 | 0 | 0 | |
24/04/2012 |
1.55
|
2,700 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
23/04/2012 |
1.55
|
100 | 1.57 | 1.57 | 1.55 | 0 | 0 | 0 |