Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.30 | -2.86% | 22,900 | 0 | 0 |
9
10.50
10.20
|
2 tháng
(2024-09-09) |
-1.40 | -12.07% | 262,600 | -500 | -0.0 |
9
11.60
10.20
|
3 tháng
(2024-08-12) |
0.20 | 2% | 264,800 | -600 | -0.0 |
9
11.60
10.20
|
6 tháng
(2024-05-13) |
0.90 | 9.68% | 345,900 | -900 | -0.0 |
8.80
12.50
10.20
|
12 tháng
(2023-11-14) |
-2.10 | -17.07% | 396,568 | -1,000 | -0.0 |
8.80
13.80
10.20
|
24 tháng
(2022-11-21) |
-3.40 | -25% | 1,025,770 | -300 | -0.0 |
8.50
18
10.20
|
36 tháng
(2021-11-24) |
1.30 | 14.57% | 1,884,066 | -6,600 | -0.1 |
7.70
20
10.20
|
60 tháng
(2019-12-05) |
7.48 | 274.36% | 2,290,974 | -7,300 | -0.2 |
2.72
20
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2012 |
0.71
|
300 | 0.82 | 0.82 | 0.71 | 0 | 0 | 0 | |
12/06/2012 |
0.74
|
2,600 | 0.90 | 0.90 | 0.74 | 0 | 0 | 0 | |
11/06/2012 |
0.82
|
15,100 | 0.90 | 0.90 | 0.82 | 0 | 0 | 0 | |
08/06/2012 |
0.82
|
100 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
07/06/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
06/06/2012 |
0.79
|
200 | 0.76 | 0.79 | 0.76 | 0 | 0 | 0 | |
05/06/2012 |
0.74
|
100 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
04/06/2012 |
0.70
|
8,200 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 | |
01/06/2012 |
0.71
|
5,000 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
31/05/2012 |
0.76
|
100 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
30/05/2012 |
0.77
|
5,600 | 0.72 | 0.77 | 0.71 | 0 | 0 | 0 | |
29/05/2012 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
28/05/2012 |
0.71
|
1,000 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
25/05/2012 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
24/05/2012 |
0.71
|
1,000 | 0.82 | 0.82 | 0.71 | 0 | 0 | 0 | |
23/05/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
22/05/2012 |
0.77
|
500 | 0.80 | 0.80 | 0.77 | 0 | 0 | 0 | |
21/05/2012 |
0.76
|
100 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
18/05/2012 |
0.70
|
1,900 | 0.78 | 0.78 | 0.70 | 0 | 0 | 0 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
17/05/2012 |
0.72
|
1,800 | 0.79 | 0.79 | 0.72 | 0 | 0 | 0 | |
16/05/2012 |
0.74
|
14,400 | 0.74 | 0.74 | 0.70 | 0 | 0 | 0 | |
15/05/2012 |
0.74
|
200 | 0.63 | 0.74 | 0.63 | 0 | 0 | 0 | |
14/05/2012 |
0.68
|
8,400 | 0.67 | 0.70 | 0.67 | 0 | 0 | 0 | |
11/05/2012 |
0.74
|
16,800 | 0.77 | 0.77 | 0.74 | 0 | 0 | 0 | |
10/05/2012 |
0.77
|
200 | 0.87 | 0.87 | 0.77 | 0 | 0 | 0 | |
09/05/2012 |
0.77
|
6,600 | 0.84 | 0.84 | 0.77 | 0 | 0 | 0 | |
08/05/2012 |
0.84
|
18,600 | 0.84 | 0.85 | 0.84 | 0 | 0 | 0 | |
07/05/2012 |
0.77
|
62,100 | 0.76 | 0.83 | 0.76 | 0 | 0 | 0 | |
04/05/2012 |
0.70
|
18,400 | 0.76 | 0.77 | 0.70 | 0 | 0 | 0 | |
03/05/2012 |
0.77
|
68,200 | 0.81 | 0.81 | 0.74 | 0 | 0 | 0 | |
02/05/2012 |
0.74
|
31,600 | 0.68 | 0.74 | 0.74 | 0 | 0 | 0 | |
27/04/2012 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
26/04/2012 |
0.68
|
100 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
25/04/2012 |
0.74
|
100 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
24/04/2012 |
0.82
|
200 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
23/04/2012 |
0.91
|
100 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
20/04/2012 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
19/04/2012 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
18/04/2012 |
1.00
|
100 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
17/04/2012 |
0.98
|
200 | 0.84 | 0.98 | 0.84 | 0 | 0 | 0 | |
16/04/2012 |
0.90
|
100 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
13/04/2012 |
0.82
|
5,600 | 0.83 | 0.83 | 0.82 | 0 | 0 | 0 | |
12/04/2012 |
0.91
|
10,100 | 1.09 | 1.09 | 0.91 | 0 | 0 | 0 | |
11/04/2012 |
1.00
|
3,400 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
10/04/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
09/04/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
06/04/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
05/04/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
04/04/2012 |
1.11
|
100 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
03/04/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
30/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
29/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
28/03/2012 |
1.01
|
100 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
27/03/2012 |
0.92
|
3,100 | 1.02 | 1.02 | 0.92 | 0 | 0 | 0 | |
26/03/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
23/03/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
22/03/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
21/03/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
20/03/2012 |
1.02
|
1,000 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
19/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
16/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
15/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
14/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
13/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
12/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
09/03/2012 |
1.12
|
3,000 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 | |
08/03/2012 |
1.15
|
600 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
07/03/2012 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
06/03/2012 |
1.28
|
100 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
05/03/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
02/03/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
01/03/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
29/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
28/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
27/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
24/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
23/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
22/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
21/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
20/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
17/02/2012 |
1.18
|
6,200 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
16/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
15/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
14/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
13/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
10/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
09/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
08/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
07/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
06/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
03/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
02/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
01/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
31/01/2012 |
1.32
|
100 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
30/01/2012 |
1.23
|
100 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
20/01/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
19/01/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
18/01/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
17/01/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
16/01/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |